Dark

CHWY20270115C30
CHWY Jan 15 2027 30.00 Call (CHWY270115C00030000)
option OPRA

EOD

Sep 3, 2026

1.45+4.317%(+0.06)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.7400	1.8200	1.3700	1.4500	+4.317%	37	2,287	0.000%
2026-09-02	1.4700	1.4700	1.3900	1.3900	+2.963%	2	2,298	+4.317%
2026-09-01	1.2900	1.3500	1.2900	1.3500	+6.299%	5	2,297	+7.407%
2026-08-31	1.3300	1.3300	1.1800	1.2700	-1.550%	7	2,299	+14.173%
2026-08-28	1.0000	1.4000	1.0000	1.2900	+15.179%	61	2,294	+12.403%
2026-08-27	1.1800	1.1800	1.0900	1.1200	-6.667%	15	2,284	+29.464%
2026-08-26	1.6000	1.6000	1.2000	1.2000	-31.429%	59	2,288	+20.833%
2026-08-25	1.7200	1.7500	1.6900	1.7500	+3.550%	30	2,244	-17.143%
2026-08-24	1.5000	1.8500	1.5000	1.6900	+1.198%	200	2,241	-14.201%
2026-08-21	1.4500	1.6700	1.4500	1.6700	+11.333%	16	2,064	-13.174%
2026-08-20	1.4300	1.5000	1.4300	1.5000	-6.250%	23	2,052	-3.333%
2026-08-19	1.5300	1.6000	1.5300	1.6000	+18.519%	6	2,051	-9.375%
2026-08-18	1.1500	1.3500	1.1500	1.3500	+28.571%	75	2,054	+7.407%
2026-08-17	1.1200	1.1200	1.0500	1.0500	-3.670%	60	2,022	+38.095%
2026-08-14	1.2200	1.2200	1.0800	1.0900	-6.838%	17	2,022	+33.028%
2026-08-13	1.2100	1.2100	1.0800	1.1700	+4.464%	12	2,026	+23.932%
2026-08-12	1.1100	1.1700	1.1000	1.1200	-11.811%	19	2,023	+29.464%
2026-08-11	1.2000	1.3300	1.2000	1.2700	-3.053%	5	2,017	+14.173%
2026-08-10	1.4500	1.4500	1.3100	1.3100	-13.245%	17	2,015	+10.687%
2026-08-07	1.6900	1.7200	1.5000	1.5100	-7.927%	19	2,011	-3.974%
2026-08-06	1.5800	1.6400	1.5800	1.6400	-2.959%	3	2,003	-11.585%
2026-08-05	1.8100	1.8200	1.6900	1.6900	-2.312%	19	2,002	-14.201%
2026-08-04	1.6000	1.7300	1.6000	1.7300	+16.892%	18	2,001	-16.185%
2026-08-03	1.4000	1.4800	1.3700	1.4800	+18.400%	22	1,992	-2.027%
2026-07-31	1.3100	1.3100	1.2500	1.2500	-6.716%	35	2,009	+16.000%
2026-07-30	1.2500	1.3400	1.2000	1.3400	-16.250%	32	2,008	+8.209%
2026-07-29	1.5000	1.6000	1.5000	1.6000	+11.111%	15	2,005	-9.375%
2026-07-28	1.3800	1.4900	1.3500	1.4400	+6.667%	33	2,005	+0.694%
2026-07-27	1.1900	1.3600	1.1900	1.3500	+31.068%	50	2,006	+7.407%
2026-07-24	1.0300	1.0300	1.0300	1.0300	+10.753%	25	2,027	+40.777%
2026-07-23	1.0800	1.1000	0.9300	0.9300	-23.140%	15	2,044	+55.914%
2026-07-21	1.1900	1.2100	1.1900	1.2100	-3.200%	101	2,039	+19.835%
2026-07-20	1.0700	1.2500	1.0700	1.2500	+13.636%	51	2,139	+16.000%
2026-07-17	1.3200	1.3200	1.0600	1.1000	-4.348%	43	2,139	+31.818%
2026-07-16	1.3000	1.3500	1.1500	1.1500	0.000%	152	2,135	+26.087%
2026-07-15	1.0700	1.2500	1.0700	1.1500	+17.347%	107	2,159	+26.087%
2026-07-14	1.0000	1.0800	0.9500	0.9800	+3.158%	7	2,156	+47.959%
2026-07-13	1.1900	1.1900	0.9500	0.9500	-5.000%	9	2,156	+52.632%
2026-07-10	1.3100	1.3100	1.0000	1.0000	-6.542%	35	2,158	+45.000%
2026-07-09	1.2900	1.2900	1.0700	1.0700	+1.905%	3	2,158	+35.514%
2026-07-08	0.9700	1.0700	0.9700	1.0500	+1.942%	8	2,156	+38.095%
2026-07-07	1.3100	1.3100	1.0300	1.0300	-14.167%	147	2,158	+40.777%
2026-07-06	1.0600	1.3300	1.0600	1.2000	0.000%	268	2,207	+20.833%
2026-07-02	1.0900	1.2000	1.0900	1.2000	+4.348%	9	2,116	+20.833%
2026-07-01	1.0500	1.2000	1.0500	1.1500	+33.721%	15	2,116	+26.087%
2026-06-30	0.8100	0.8900	0.8100	0.8600	-6.522%	65	2,120	+68.605%
2026-06-29	0.8600	0.9200	0.8100	0.9200	+35.294%	535	2,100	+57.609%
2026-06-26	0.7700	0.8200	0.6800	0.6800	-4.225%	40	1,969	+113.235%
2026-06-25	0.7800	0.7900	0.7100	0.7100	-11.250%	298	1,968	+104.225%
2026-06-24	0.7600	0.8200	0.6700	0.8000	+21.212%	30	2,025	+81.250%
2026-06-23	0.7000	0.7000	0.6400	0.6600	+15.789%	7	2,016	+119.697%
2026-06-22	0.7000	0.7000	0.5300	0.5700	-21.918%	86	2,013	+154.386%
2026-06-18	0.6800	0.7500	0.6700	0.7300	+7.353%	35	1,964	+98.630%
2026-06-17	0.8700	0.8700	0.6800	0.6800	-22.727%	231	1,964	+113.235%
2026-06-16	0.8800	0.8800	0.8800	0.8800	-7.368%	26	1,959	+64.773%
2026-06-15	1.0900	1.0900	0.9300	0.9500	-2.062%	18	1,960	+52.632%
2026-06-12	0.9600	1.0500	0.8900	0.9700	+2.105%	108	1,959	+49.485%
2026-06-11	0.9500	0.9500	0.9500	0.9500	-28.030%	2	1,872	+52.632%
2026-06-10	1.2400	1.3800	1.2400	1.3200	-19.018%	13	1,872	+9.848%
2026-06-09	1.5100	1.6300	1.4500	1.6300	+7.947%	13	1,871	-11.043%
2026-06-08	1.5900	1.5900	1.4900	1.5100	+1.342%	4	1,862	-3.974%
2026-06-05	1.7800	1.7800	1.4500	1.4900	-12.865%	6	1,864	-2.685%
2026-06-04	1.7300	1.7300	1.6100	1.7100	-5.000%	17	1,863	-15.205%
2026-06-03	1.9100	1.9100	1.8000	1.8000	-4.762%	12	1,865	-19.444%
2026-06-02	1.8900	1.9100	1.8400	1.8900	-18.182%	17	1,866	-23.280%
2026-05-29	1.9000	2.4600	1.9000	2.3100	+21.579%	75	1,867	-37.229%
2026-05-28	1.8200	1.9400	1.7900	1.9000	+2.703%	1,064	1,862	-23.684%
2026-05-27	2.0000	2.0000	1.8500	1.8500	-4.639%	34	1,091	-21.622%
2026-05-26	1.7900	2.0400	1.7900	1.9400	+22.785%	101	1,064	-25.258%
2026-05-21	1.5000	1.5900	1.4800	1.5800	-4.242%	21	971	-8.228%
2026-05-20	1.6900	1.7200	1.6300	1.6500	+17.857%	21	959	-12.121%
2026-05-19	1.7000	1.7000	1.4000	1.4000	-24.731%	36	913	+3.571%
2026-05-18	1.8600	1.8600	1.8600	1.8600	+0.541%	1	913	-22.043%
2026-05-14	1.8300	1.9500	1.8200	1.8500	-1.070%	12	913	-21.622%
2026-05-13	2.0800	2.0800	1.7500	1.8700	-22.083%	467	644	-22.460%
2026-05-12	2.4300	2.4300	2.4000	2.4000	+14.286%	12	644	-39.583%
2026-05-11	2.2000	2.2500	2.1000	2.1000	-6.667%	71	644	-30.952%
2026-05-08	2.2100	2.2500	2.0500	2.2500	-6.250%	43	649	-35.556%
2026-05-07	2.5500	2.5500	2.4000	2.4000	-12.727%	127	611	-39.583%
2026-05-06	2.9000	2.9000	2.6500	2.7500	-3.509%	36	584	-47.273%
2026-05-05	2.8400	2.8500	2.8400	2.8500	-1.724%	15	583	-49.123%
2026-05-04	3.4000	3.4000	2.9000	2.9000	-9.375%	6	568	-50.000%
2026-05-01	3.2000	3.2000	3.2000	3.2000	0.000%	3	568	-54.688%
2026-04-30	3.1500	3.2000	3.0500	3.2000	-11.111%	7	568	-54.688%
2026-04-29	3.4900	3.6000	3.4900	3.6000	+5.882%	2	569	-59.722%
2026-04-28	3.4000	3.4000	3.4000	3.4000	+3.976%	6	567	-57.353%
2026-04-27	3.3000	3.3500	3.2000	3.2700	-7.887%	31	562	-55.657%
2026-04-24	3.4500	3.7400	3.4500	3.5500	+2.899%	47	541	-59.155%
2026-04-23	3.5000	3.5000	3.2000	3.4500	-11.538%	43	553	-57.971%
2026-04-22	4.2500	4.2500	3.6300	3.9000	-21.053%	45	525	-62.821%
2026-04-21	4.9400	4.9400	4.9400	4.9400	+10.022%	1	497	-70.648%
2026-04-20	4.4200	4.4900	4.4200	4.4900	+8.193%	26	497	-67.706%
2026-04-17	4.0900	4.1500	4.0700	4.1500	0.000%	15	472	-65.060%
2026-04-16	3.9000	4.1500	3.8200	4.1500	+11.260%	7	463	-65.060%
2026-04-15	3.8800	3.9000	3.7300	3.7300	+11.677%	37	461	-61.126%
2026-04-14	3.3500	3.4000	3.3400	3.3400	+7.742%	6	434	-56.587%
2026-04-13	3.1500	3.1500	3.0500	3.1000	-11.175%	43	431	-53.226%
2026-04-10	3.4900	3.4900	3.4900	3.4900	+1.159%	1	456	-58.453%
2026-04-09	3.8700	3.8700	3.4500	3.4500	-7.507%	4	456	-57.971%
2026-04-07	3.7300	3.7300	3.7300	3.7300	-12.441%	1	456	-61.126%
2026-04-02	4.2600	4.2600	4.2600	4.2600	+13.600%	3	452	-65.962%
2026-03-30	4.0000	4.1000	3.7500	3.7500	-5.063%	115	452	-61.333%
2026-03-27	3.8500	4.0500	3.8500	3.9500	-19.388%	46	344	-63.291%
2026-03-26	4.9000	4.9000	4.9000	4.9000	+11.364%	3	333	-70.408%
2026-03-25	4.0000	4.8000	4.0000	4.4000	+47.651%	55	330	-67.045%
2026-03-24	2.8700	2.9800	2.7600	2.9800	-4.487%	59	376	-51.342%
2026-03-23	2.5500	3.1200	2.5500	3.1200	-7.418%	11	369	-53.526%
2026-03-19	3.4500	3.4500	3.3700	3.3700	-19.952%	6	369	-56.973%
2026-03-17	4.2100	4.2100	4.2100	4.2100	+10.789%	5	374	-65.558%
2026-03-16	3.6500	4.0500	3.6500	3.8000	-12.037%	4	369	-61.842%
2026-03-13	4.3200	4.3200	4.3200	4.3200	+10.769%	1	369	-66.435%
2026-03-11	4.0000	4.0000	3.9000	3.9000	-6.024%	49	369	-62.821%
2026-03-10	4.2900	4.2900	4.1500	4.1500	0.000%	11	326	-65.060%
2026-03-05	4.1500	4.1500	4.1500	4.1500	+3.750%	4	325	-65.060%
2026-03-04	4.1500	4.8500	4.0000	4.0000	-14.530%	4	325	-63.750%
2026-03-03	4.9900	4.9900	4.6800	4.6800	-0.426%	2	324	-69.017%
2026-03-02	4.7000	4.7000	4.7000	4.7000	+6.818%	1	325	-69.149%
2026-02-27	4.1500	4.4000	4.1500	4.4000	-14.230%	27	325	-67.045%
2026-02-26	5.0000	5.1300	5.0000	5.1300	+35.000%	7	325	-71.735%
2026-02-24	3.8000	3.8000	3.8000	3.8000	+8.883%	2	323	-61.842%
2026-02-23	3.4900	3.4900	3.4900	3.4900	-18.267%	1	324	-58.453%
2026-02-20	4.3500	4.3500	4.1100	4.2700	+9.487%	4	323	-66.042%
2026-02-19	3.7500	4.0000	3.7500	3.9000	+18.182%	10	320	-62.821%
2026-02-18	3.3500	3.3500	3.1000	3.3000	+11.864%	7	321	-56.061%
2026-02-17	2.9500	3.0600	2.9500	2.9500	-10.606%	33	316	-50.847%
2026-02-13	3.6500	3.6500	3.3000	3.3000	-14.286%	3	312	-56.061%
2026-02-12	4.0000	4.0000	3.8500	3.8500	-23.000%	3	312	-62.338%
2026-02-10	5.0000	5.0000	5.0000	5.0000	-6.542%	1	313	-71.000%
2026-02-06	5.3500	5.3500	5.3500	5.3500	+12.395%	1	312	-72.897%
2026-02-05	5.0000	5.0000	4.5400	4.7600	+3.478%	18	311	-69.538%
2026-02-04	4.6000	4.6500	4.5200	4.6000	+4.545%	23	293	-68.478%
2026-02-03	4.8700	4.8700	4.4000	4.4000	-21.005%	25	272	-67.045%
2026-02-02	5.6000	5.6000	5.5700	5.5700	-1.416%	3	276	-73.968%
2026-01-30	5.8000	5.8100	5.4000	5.6500	-11.719%	21	274	-74.336%
2026-01-29	6.4000	6.4000	6.4000	6.4000	-8.571%	1	268	-77.344%
2026-01-28	7.0000	7.0000	7.0000	7.0000	-3.448%	1	269	-79.286%
2026-01-26	6.9600	7.2500	6.9600	7.2500	+0.277%	35	268	-80.000%
2026-01-23	7.2300	7.2300	7.2300	7.2300	-4.868%	5	272	-79.945%
2026-01-22	7.6800	7.7200	7.5700	7.6000	-12.341%	17	272	-80.921%
2026-01-16	8.6700	8.6700	8.6700	8.6700	+11.154%	1	274	-83.276%
2026-01-15	7.8000	7.8000	7.8000	7.8000	-12.261%	1	274	-81.410%
2026-01-12	8.8900	8.8900	8.8900	8.8900	+23.472%	1	274	-83.690%
2026-01-08	7.2000	7.2000	7.2000	7.2000	+11.628%	10	273	-79.861%
2026-01-06	6.4500	6.4500	6.4500	6.4500	-25.434%	1	283	-77.519%
2026-01-02	8.5700	8.6500	8.5700	8.6500	+4.343%	13	282	-83.237%
2025-12-31	8.2800	8.2900	8.2800	8.2900	+0.852%	2	291	-82.509%
2025-12-30	8.2200	8.2200	8.2200	8.2200	+8.158%	5	291	-82.360%
2025-12-26	7.6000	7.6000	7.6000	7.6000	+2.151%	3	291	-80.921%
2025-12-24	7.4000	7.4400	7.4000	7.4400	-3.377%	4	288	-80.511%
2025-12-23	7.2500	7.7000	7.2500	7.7000	+2.804%	11	288	-81.169%
2025-12-22	7.5000	7.5000	7.4200	7.4900	-6.375%	12	278	-80.641%
2025-12-19	7.7600	8.0000	7.6600	8.0000	+1.523%	3	268	-81.875%
2025-12-18	7.8800	7.8800	7.8800	7.8800	-7.294%	1	268	-81.599%
2025-12-17	8.7000	8.8500	8.5000	8.5000	-1.961%	10	268	-82.941%
2025-12-15	8.6700	8.6700	8.6700	8.6700	-0.115%	1	268	-83.276%
2025-12-12	8.7500	8.7500	8.6800	8.6800	-16.538%	6	268	-83.295%
2025-12-10	9.7100	10.4000	9.7100	10.4000	+3.483%	5	271	-86.058%
2025-12-09	10.1500	10.1500	10.0500	10.0500	+2.551%	4	273	-85.572%
2025-12-08	9.8000	9.8000	9.8000	9.8000	+6.522%	1	270	-85.204%
2025-12-05	9.2000	9.2000	9.2000	9.2000	+3.371%	2	270	-84.239%
2025-12-04	9.2500	9.2500	8.9000	8.9000	-11.178%	5	270	-83.708%
2025-11-28	10.0200	10.0200	10.0200	10.0200	+26.196%	35	267	-85.529%
2025-11-25	8.6500	8.6500	7.9400	7.9400	-17.720%	20	267	-81.738%
2025-11-19	9.7000	9.7000	9.6500	9.6500	-6.311%	2	266	-84.974%
2025-11-18	10.3300	10.3500	10.3000	10.3000	+6.957%	23	266	-85.922%
2025-11-14	9.6300	9.6300	9.6300	9.6300	+7.000%	1	273	-84.943%
2025-11-12	9.0000	9.0000	9.0000	9.0000	-5.263%	4	274	-83.889%
2025-11-06	9.4900	9.5000	9.4900	9.5000	-3.455%	2	274	-84.737%
2025-11-04	8.6500	9.8400	8.3500	9.8400	+2.500%	8	272	-85.264%
2025-11-03	8.8700	9.6000	8.8700	9.6000	-1.031%	2	272	-84.896%
2025-10-31	10.2000	10.2000	9.7000	9.7000	+3.191%	11	272	-85.052%
2025-10-29	9.4500	9.4500	9.3500	9.4000	-3.590%	17	271	-84.574%
2025-10-28	9.8000	9.8000	9.7500	9.7500	+0.515%	2	263	-85.128%
2025-10-27	9.4500	10.4000	9.4500	9.7000	-7.619%	9	262	-85.052%
2025-10-24	11.2000	11.2000	10.5000	10.5000	-8.696%	14	262	-86.190%
2025-10-23	11.4400	11.5000	11.4400	11.5000	-7.258%	2	262	-87.391%
2025-10-17	12.3000	12.4000	12.3000	12.4000	-2.362%	2	260	-88.306%
2025-10-15	12.7000	12.7000	12.7000	12.7000	-5.224%	1	261	-88.583%
2025-10-10	13.4000	13.4000	13.4000	13.4000	-1.543%	1	262	-89.179%
2025-10-09	13.7000	13.7000	13.6100	13.6100	+7.165%	24	262	-89.346%
2025-10-08	12.7000	12.7000	12.7000	12.7000	+4.527%	2	239	-88.583%
2025-10-07	12.2000	12.2000	12.1500	12.1500	-0.410%	3	237	-88.066%
2025-10-06	12.2000	12.2000	12.2000	12.2000	-1.294%	1	237	-88.115%
2025-10-03	12.3600	12.3600	12.3600	12.3600	-11.714%	1	237	-88.269%
2025-10-01	14.0000	14.0000	14.0000	14.0000	-2.098%	1	237	-89.643%
2025-09-29	14.3000	14.3000	14.3000	14.3000	+2.143%	1	236	-89.860%
2025-09-26	13.7500	14.0000	13.7500	14.0000	+8.108%	4	237	-89.643%
2025-09-25	12.9500	12.9500	12.9500	12.9500	+5.285%	1	237	-88.803%
2025-09-24	12.3000	12.3000	12.3000	12.3000	-6.107%	6	236	-88.211%
2025-09-23	13.2000	13.5000	13.0500	13.1000	+1.946%	5	238	-88.931%
2025-09-22	12.8500	12.8500	12.8500	12.8500	-1.533%	1	237	-88.716%
2025-09-19	13.1000	13.1000	12.9500	13.0500	+0.385%	3	237	-88.889%
2025-09-17	12.8000	13.0000	12.8000	13.0000	+4.839%	7	236	-88.846%
2025-09-16	11.8000	12.6100	11.8000	12.4000	+5.622%	3	236	-88.306%
2025-09-15	10.2300	11.7400	10.2300	11.7400	+13.211%	6	236	-87.649%
2025-09-12	10.7000	10.7000	10.2500	10.3700	-6.912%	11	237	-86.017%
2025-09-11	11.3500	11.3500	11.0000	11.1400	+9.754%	16	232	-86.984%
2025-09-10	11.2500	11.2500	10.1500	10.1500	-38.298%	20	228	-85.714%
2025-09-08	16.4500	16.4500	16.4500	16.4500	+1.543%	1	221	-91.185%
2025-09-05	16.1300	16.2000	16.1200	16.2000	+4.113%	5	220	-91.049%
2025-08-26	15.5200	15.5600	15.4500	15.5600	+10.355%	4	220	-90.681%
2025-08-13	12.8100	14.1000	12.8100	14.1000	+21.030%	4	220	-89.716%
2025-08-11	11.6500	11.6500	11.6500	11.6500	+1.747%	2	220	-87.554%
2025-08-08	11.4500	11.4500	11.4500	11.4500	+15.657%	1	220	-87.336%
2025-08-05	9.9500	9.9500	9.9000	9.9000	-8.503%	8	221	-85.354%
2025-08-04	11.1500	11.2600	10.8200	10.8200	-7.124%	36	225	-86.599%
2025-08-01	11.6500	11.6500	11.6500	11.6500	-2.917%	1	259	-87.554%
2025-07-31	11.8000	12.0000	11.8000	12.0000	+5.541%	11	260	-87.917%
2025-07-30	11.5000	11.6000	11.3700	11.3700	-3.234%	52	270	-87.247%
2025-07-28	11.6000	11.7500	11.6000	11.7500	-2.083%	37	252	-87.660%
2025-07-25	12.3500	12.3500	11.7000	12.0000	-8.046%	19	252	-87.917%
2025-07-23	13.0500	13.0500	13.0500	13.0500	-2.466%	3	240	-88.889%
2025-07-22	13.5000	13.5000	13.3800	13.3800	+11.500%	2	240	-89.163%
2025-07-21	13.5000	13.5000	12.0000	12.0000	-15.789%	3	239	-87.917%
2025-07-18	14.2500	14.2500	14.2500	14.2500	+5.166%	60	238	-89.825%
2025-07-16	13.6500	13.6500	13.5000	13.5500	-3.214%	5	178	-89.299%
2025-07-15	14.0000	14.0000	14.0000	14.0000	+4.089%	1	177	-89.643%
2025-07-14	13.1500	13.4500	13.0000	13.4500	-3.929%	3	176	-89.219%
2025-07-11	14.0000	14.0000	14.0000	14.0000	-5.724%	2	176	-89.643%
2025-07-09	14.8500	14.8500	14.8500	14.8500	-1.980%	10	174	-90.236%
2025-07-08	15.1500	15.1500	15.1500	15.1500	-6.308%	1	184	-90.429%
2025-07-07	16.1700	16.1700	16.1700	16.1700	-2.296%	3	184	-91.033%
2025-07-03	16.6800	16.6800	16.5500	16.5500	-2.989%	2	186	-91.239%
2025-06-30	17.2900	17.2900	17.0600	17.0600	-8.032%	5	186	-91.501%
2025-06-27	18.5500	18.5500	18.5500	18.5500	+0.815%	2	181	-92.183%
2025-06-26	18.4000	18.4000	18.4000	18.4000	+2.793%	1	181	-92.120%
2025-06-25	18.6800	18.6800	17.9000	17.9000	-3.348%	2	182	-91.899%
2025-06-24	17.7700	18.5200	17.7700	18.5200	+6.132%	5	182	-92.171%
2025-06-23	17.4500	17.4500	17.4500	17.4500	-2.568%	1	180	-91.691%
2025-06-20	17.9100	17.9100	17.9100	17.9100	+6.291%	4	181	-91.904%
2025-06-18	16.8500	16.8500	16.8500	16.8500	+0.898%	1	183	-91.395%
2025-06-17	16.9400	16.9400	16.7000	16.7000	-2.453%	27	183	-91.317%
2025-06-13	17.1200	17.1200	17.1200	17.1200	-1.609%	2	185	-91.530%
2025-06-12	17.4000	17.4000	17.4000	17.4000	+7.540%	2	185	-91.667%
2025-06-11	16.9500	17.3500	16.1800	16.1800	-30.855%	13	183	-91.038%
2025-06-06	23.4000	23.4000	23.4000	23.4000	+1.167%	2	182	-93.803%
2025-06-03	23.3500	23.3500	23.1300	23.1300	+18.859%	11	182	-93.731%
2025-05-29	20.2000	20.2000	19.4600	19.4600	-1.618%	5	181	-92.549%
2025-05-27	19.7800	19.7800	19.7800	19.7800	-0.603%	1	178	-92.669%
2025-05-22	19.9000	19.9000	19.9000	19.9000	+25.949%	1	178	-92.714%
2025-05-14	15.2300	15.8000	15.2300	15.8000	+1.282%	10	177	-90.823%
2025-05-13	15.6000	15.6000	15.6000	15.6000	-1.328%	1	177	-90.705%
2025-05-12	15.8100	15.8100	15.8100	15.8100	-1.064%	3	177	-90.829%
2025-05-09	15.9800	15.9800	15.9800	15.9800	+7.973%	20	180	-90.926%
2025-05-08	14.8000	14.8000	14.8000	14.8000	-1.003%	10	185	-90.203%
2025-05-07	14.9500	14.9500	14.9500	14.9500	+3.747%	1	185	-90.301%
2025-05-05	14.4100	14.4100	14.4100	14.4100	+9.167%	1	186	-89.938%
2025-04-24	13.2000	13.2000	13.2000	13.2000	-2.222%	3	185	-89.015%
2025-04-23	13.5000	13.5000	13.5000	13.5000	+1.427%	110	185	-89.259%
2025-04-17	13.3100	13.3100	13.3100	13.3100	+6.480%	3	184	-89.106%
2025-04-15	12.5000	12.5000	12.5000	12.5000	+2.881%	4	184	-88.400%
2025-04-14	12.0500	12.1500	12.0500	12.1500	+20.178%	10	182	-88.066%
2025-04-09	10.1100	10.1100	10.1100	10.1100	-3.806%	1	180	-85.658%
2025-04-07	10.5000	10.5100	10.1500	10.5100	+1.546%	20	180	-86.204%
2025-04-04	10.3500	10.3500	10.3500	10.3500	-11.915%	2	185	-85.990%
2025-04-03	11.1000	11.7500	10.7400	11.7500	+0.085%	8	185	-87.660%
2025-04-02	11.7400	11.7400	11.7400	11.7400	+12.023%	9	187	-87.649%
2025-03-28	10.9000	10.9500	10.4800	10.4800	-6.429%	92	194	-86.164%
2025-03-27	11.2000	11.2000	11.2000	11.2000	-7.208%	66	151	-87.054%
2025-03-26	12.1700	12.1700	12.0700	12.0700	+12.804%	6	99	-87.987%
2025-03-18	10.7000	10.7000	10.7000	10.7000	-11.934%	1	95	-86.449%
2025-03-14	12.1500	12.1500	12.1500	12.1500	+11.673%	2	95	-88.066%
2025-03-13	10.8800	10.8800	10.8800	10.8800	-1.091%	1	95	-86.673%
2025-03-11	11.0000	11.0000	11.0000	11.0000	-15.709%	16	95	-86.818%
2025-03-07	13.1000	13.1000	11.6000	13.0500	+3.162%	14	95	-88.889%
2025-03-04	11.5000	12.6500	11.5000	12.6500	-5.808%	3	90	-88.538%
2025-03-03	13.4300	13.4300	13.4300	13.4300	-9.379%	1	88	-89.203%
2025-02-28	14.8200	14.8200	14.8200	14.8200	+0.475%	2	89	-90.216%
2025-02-27	14.7500	14.7500	14.7500	14.7500	+16.142%	1	90	-90.169%
2025-02-21	12.7000	12.7000	12.7000	12.7000	-11.806%	2	90	-88.583%
2025-02-20	14.4000	14.4000	14.4000	14.4000	-4.128%	1	90	-89.931%
2025-02-19	14.7800	15.0500	14.7800	15.0200	-6.417%	6	90	-90.346%
2025-02-18	16.0500	16.0500	16.0500	16.0500	+6.291%	1	92	-90.966%
2025-02-13	15.1000	15.1000	15.1000	15.1000	+3.780%	1	93	-90.397%
2025-02-12	14.5500	14.5500	14.5500	14.5500	-2.349%	1	92	-90.034%
2025-02-11	14.7500	14.9000	14.7500	14.9000	-3.871%	2	92	-90.268%
2025-02-05	15.5000	15.5000	15.5000	15.5000	-1.587%	1	92	-90.645%
2025-02-04	15.7500	15.7500	15.7500	15.7500	+3.618%	1	91	-90.794%
2025-02-03	15.2000	15.2000	15.2000	15.2000	-9.200%	2	90	-90.461%
2025-01-29	16.7400	16.7400	16.7400	16.7400	+1.639%	2	88	-91.338%
2025-01-24	16.5000	17.0500	16.4700	16.4700	+9.073%	28	88	-91.196%
2025-01-22	15.1000	15.1000	15.1000	15.1000	-1.757%	10	89	-90.397%
2025-01-15	15.3700	15.3700	15.3700	15.3700	+2.467%	1	79	-90.566%
2025-01-14	15.0000	15.0000	15.0000	15.0000	+10.701%	1	79	-90.333%
2025-01-08	13.5500	13.5500	13.5500	13.5500	-10.146%	1	78	-89.299%
2025-01-06	15.0800	15.0800	15.0800	15.0800	+5.676%	1	78	-90.385%
2025-01-03	14.2700	14.2700	14.2700	14.2700	+8.106%	26	78	-89.839%
2024-12-30	13.2000	13.2000	13.2000	13.2000	+2.326%	8	78	-89.015%
2024-12-27	12.9000	12.9000	12.9000	12.9000	+1.575%	2	78	-88.760%
2024-12-23	12.7000	12.7000	12.7000	12.7000	-2.308%	12	78	-88.583%
2024-12-20	13.0000	13.0000	13.0000	13.0000	+11.111%	2	76	-88.846%
2024-12-12	11.7000	11.7000	11.7000	11.7000	+7.339%	1	78	-87.607%
2024-12-10	10.9000	10.9000	10.9000	10.9000	0.000%	1	77	-86.697%
2024-12-09	10.9000	10.9000	10.9000	10.9000	-0.909%	10	77	-86.697%
2024-12-05	11.0500	11.2800	10.8500	11.0000	-10.569%	10	77	-86.818%
2024-12-04	12.3000	12.3000	12.3000	12.3000	-5.530%	1	78	-88.211%
2024-12-03	13.0200	13.0200	13.0200	13.0200	-0.459%	1	77	-88.863%
2024-11-29	13.0400	13.0800	13.0400	13.0800	+1.238%	4	77	-88.914%
2024-11-27	13.1000	13.1000	12.9200	12.9200	-4.790%	3	79	-88.777%
2024-11-26	13.5500	13.5700	13.5500	13.5700	-3.759%	6	79	-89.315%
2024-11-25	14.1000	14.1000	14.1000	14.1000	+2.920%	1	81	-89.716%
2024-11-22	13.7000	13.7000	13.7000	13.7000	-4.530%	14	81	-89.416%
2024-11-21	14.3500	14.3500	14.3500	14.3500	+6.061%	5	76	-89.895%
2024-11-20	13.5300	13.5300	13.5300	13.5300	+20.267%	1	76	-89.283%
2024-11-19	11.2500	11.2500	11.2500	11.2500	-15.730%	1	75	-87.111%
2024-11-12	13.3500	13.3500	13.3500	13.3500	+2.535%	2	74	-89.139%
2024-11-11	13.0000	13.0200	12.8500	13.0200	+21.682%	13	76	-88.863%
2024-11-07	10.7000	10.7000	10.7000	10.7000	+5.941%	15	71	-86.449%
2024-11-05	10.1000	10.1000	10.1000	10.1000	+1.000%	1	78	-85.644%
2024-11-04	10.1500	10.2000	10.0000	10.0000	+17.647%	10	78	-85.500%
2024-10-29	8.4800	8.5000	8.4800	8.5000	-2.299%	2	74	-82.941%
2024-10-25	8.7500	8.7500	8.7000	8.7000	0.000%	4	73	-83.333%
2024-10-24	8.7900	8.7900	8.7000	8.7000	-1.136%	4	72	-83.333%
2024-10-23	9.3200	9.3200	8.8000	8.8000	-4.348%	4	68	-83.523%
2024-10-21	9.4100	9.4100	9.0500	9.2000	-5.350%	23	67	-84.239%
2024-10-18	10.0500	10.0500	9.7200	9.7200	-2.213%	6	67	-85.082%
2024-10-15	10.5000	10.5000	9.8500	9.9400	+1.429%	5	66	-85.412%
2024-10-14	9.9000	9.9000	9.5000	9.8000	-13.274%	6	63	-85.204%
2024-10-09	11.3000	11.3000	11.3000	11.3000	+6.103%	10	62	-87.168%
2024-10-08	10.5600	10.6500	10.5600	10.6500	+9.794%	17	52	-86.385%
2024-10-02	10.1400	10.1400	9.7000	9.7000	-6.641%	2	49	-85.052%
2024-10-01	10.3900	10.3900	10.3900	10.3900	-4.679%	3	48	-86.044%
2024-09-27	10.9000	10.9000	10.9000	10.9000	+2.830%	2	45	-86.697%
2024-09-26	10.5000	10.6000	10.5000	10.6000	+1.049%	2	45	-86.321%
2024-09-25	10.4900	10.4900	10.4900	10.4900	-4.636%	1	45	-86.177%
2024-09-23	11.0000	11.0000	11.0000	11.0000	+2.804%	1	44	-86.818%
2024-09-20	10.7000	10.7000	10.7000	10.7000	-10.084%	2	44	-86.449%
2024-09-19	11.9000	11.9000	11.9000	11.9000	+7.692%	1	45	-87.815%
2024-09-18	12.1400	12.1400	11.0500	11.0500	-9.053%	2	44	-86.878%
2024-09-17	12.8900	12.8900	12.1500	12.1500	-7.955%	11	43	-88.066%
2024-09-16	13.2600	13.2800	12.9600	13.2000	0.000%	37	37	-89.015%

.dark-mode .TVkW4B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TVkW4B{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20270115C30CHWY Jan 15 2027 30.00 Call (CHWY270115C00030000)option OPRA

CHWY20270115C30
CHWY Jan 15 2027 30.00 Call (CHWY270115C00030000)
option OPRA