Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

CHWY20270115C35
CHWY Jan 15 2027 35.00 Call (CHWY270115C00035000)
option OPRA

EOD
Jan 27, 2026
4.70-2.083%(-0.10)3
OverviewHistorical
Date
(EST)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-01-27		4.65004.70004.65004.7000-2.083%33170.000%
2026-01-26		5.00005.00004.80004.8000-4.000%3319-2.083%
2026-01-23		5.30005.30004.90005.0000-4.762%7319-6.000%
2026-01-22		5.50005.50005.25005.2500-16.134%15313-10.476%
2026-01-16		6.24006.50006.24006.2600+11.786%5312-24.920%
2026-01-15		5.60005.60005.60005.6000+7.692%2312-16.071%
2026-01-14		6.05006.05005.20005.2000-7.143%12313-9.615%
2026-01-13		6.00006.00005.60005.6000+2.752%6312-16.071%
2026-01-12		5.45005.45005.45005.4500+17.204%1312-13.761%
2026-01-09		4.90004.90004.65004.6500-3.727%6312+1.075%
2026-01-08		4.35004.83004.35004.8300-6.214%10308-2.692%
2026-01-06		5.10005.15005.10005.1500-7.207%14305-8.738%
2026-01-05		5.55005.55005.55005.5500-8.567%14293-15.315%
2026-01-02		6.45006.45006.07006.0700+6.491%3293-22.570%
2025-12-31		5.90005.90005.70005.7000-3.390%5293-17.544%
2025-12-30		5.90005.90005.90005.9000-0.840%2293-20.339%
2025-12-29		5.75006.05005.75005.9500+10.185%20291-21.008%
2025-12-26		5.26005.45005.26005.4000+3.448%67288-12.963%
2025-12-23		5.10005.22005.10005.2200-5.091%4336-9.962%
2025-12-22		5.35005.50005.25005.5000-0.901%7335-14.545%
2025-12-19		5.55005.55005.55005.5500+0.909%1332-15.315%
2025-12-18		5.67005.67005.50005.5000-9.836%9331-14.545%
2025-12-17		6.30006.30006.10006.1000-5.280%2336-22.951%
2025-12-16		6.44006.44006.44006.4400+7.333%1336-27.019%
2025-12-15		6.00006.00006.00006.0000-8.676%1336-21.667%
2025-12-12		6.90006.90006.46006.5700-5.874%4336-28.463%
2025-12-11		6.98006.98006.98006.9800-11.083%1333-32.665%
2025-12-10		7.60007.85007.50007.8500+5.653%12332-40.127%
2025-12-03		7.43007.43007.43007.4300+0.405%1331-36.743%
2025-11-26		6.85007.43006.80007.4000+23.333%13338-36.486%
2025-11-25		6.00006.00006.00006.0000-7.692%1338-21.667%
2025-11-24		6.50006.50006.50006.5000-17.826%1337-27.692%
2025-11-18		7.85007.91007.85007.9100+2.727%4336-40.582%
2025-11-17		7.70007.70007.70007.7000+4.762%3335-38.961%
2025-11-13		7.35007.35007.35007.3500+5.000%1335-36.054%
2025-11-12		7.00007.00007.00007.0000-1.408%2335-32.857%
2025-11-11		7.10007.10007.10007.1000-1.934%63335-33.803%
2025-11-10		7.24007.24007.24007.2400-1.093%5286-35.083%
2025-11-07		7.32007.32007.32007.3200+1.667%5291-35.792%
2025-11-06		7.20007.20007.20007.2000+4.348%20291-34.722%
2025-11-05		6.90006.90006.90006.9000+15.000%2271-31.884%
2025-11-04		6.00006.00006.00006.0000-25.000%10273-21.667%
2025-10-24		8.40008.40008.00008.0000-6.760%7283-41.250%
2025-10-22		8.58008.58008.58008.5800-5.298%1288-45.221%
2025-10-21		9.06009.06009.06009.0600+0.667%4289-48.124%
2025-10-20		9.00009.00009.00009.0000-13.043%1293-47.778%
2025-10-15		9.620010.35009.620010.3500-1.429%2294-54.589%
2025-10-09		10.450010.500010.450010.5000+11.111%4294-55.238%
2025-10-07		9.45009.45009.45009.4500-3.473%2297-50.265%
2025-10-06		9.79009.79009.79009.7900-8.675%10297-51.992%
2025-10-02		10.720010.720010.720010.7200+1.132%1298-56.157%
2025-09-26		10.540010.700010.540010.6000+5.578%14298-55.660%
2025-09-25		10.350010.350010.040010.0400+4.041%2290-53.187%
2025-09-24		9.65009.65009.65009.6500-4.738%5288-51.295%
2025-09-23		10.690010.690010.130010.1300+1.300%2288-53.603%
2025-09-22		10.200010.200010.000010.00000.000%4288-53.000%
2025-09-19		9.910010.00009.910010.0000+0.503%7290-53.000%
2025-09-18		9.95009.95009.95009.9500-0.500%10295-52.764%
2025-09-17		10.050010.05009.950010.0000-0.990%10295-53.000%
2025-09-16		9.330010.10009.330010.1000+12.222%30295-53.465%
2025-09-15		8.50009.10008.50009.0000+14.650%40286-47.778%
2025-09-12		8.10008.25007.67007.8500-8.721%47285-40.127%
2025-09-11		8.40008.60008.30008.6000+2.381%42272-45.349%
2025-09-10		9.00009.25007.65008.4000-36.842%119250-44.048%
2025-09-08		13.300013.300013.300013.3000+3.101%10208-64.662%
2025-09-05		12.800012.900012.800012.9000+4.032%2208-63.566%
2025-08-26		12.500012.500012.400012.4000+6.438%2206-62.097%
2025-08-21		11.650011.650011.650011.6500-12.142%2207-59.657%
2025-08-19		12.600013.260012.600013.2600+7.805%2207-64.555%
2025-08-18		12.300012.300012.300012.3000+2.500%5208-61.789%
2025-08-15		12.000012.000012.000012.0000+10.396%1213-60.833%
2025-08-14		10.870010.870010.870010.8700-2.072%2213-56.762%
2025-08-13		9.700011.10009.700011.1000+30.742%4212-57.658%
2025-08-12		8.60008.69008.49008.4900-5.457%9214-44.641%
2025-08-08		8.72008.98008.72008.9800+10.864%8214-47.661%
2025-08-07		8.10008.10008.10008.1000+5.195%20214-41.975%
2025-08-05		7.59007.70007.55007.7000-9.624%6214-38.961%
2025-08-04		8.52008.52008.52008.5200-3.837%1213-44.836%
2025-07-30		8.86008.86008.86008.8600-2.637%1213-46.953%
2025-07-29		9.00009.10009.00009.10000.000%2213-48.352%
2025-07-28		9.00009.10009.00009.1000-0.546%11213-48.352%
2025-07-25		9.80009.80009.15009.1500-8.683%7203-48.634%
2025-07-23		10.020010.020010.020010.0200-3.654%2201-53.094%
2025-07-21		10.400010.400010.400010.4000-5.455%4199-54.808%
2025-07-15		11.000011.000011.000011.0000-6.383%2201-57.273%
2025-07-10		11.380011.750011.380011.7500+3.070%8201-60.000%
2025-07-09		11.430011.630011.400011.4000-9.163%3206-58.772%
2025-07-08		12.550012.550012.550012.5500-4.924%4207-62.550%
2025-07-02		13.200013.200013.200013.2000-13.838%1206-64.394%
2025-06-26		15.320015.320015.320015.3200+2.338%1213-69.321%
2025-06-25		14.900014.970014.900014.9700-2.157%3214-68.604%
2025-06-24		15.550015.550015.300015.3000-0.971%3213-69.281%
2025-06-23		14.900015.800014.900015.4500+9.187%3212-69.579%
2025-06-17		14.150014.150014.150014.1500-2.414%2211-66.784%
2025-06-16		14.500014.500014.500014.5000+2.041%2213-67.586%
2025-06-13		14.340014.500014.210014.2100-2.135%8213-66.925%
2025-06-12		14.550014.750014.520014.5200+10.418%5215-67.631%
2025-06-11		14.200014.800013.150013.1500-27.747%60218-64.259%
2025-06-10		17.680018.200017.200018.2000-0.979%8189-74.176%
2025-06-09		18.380018.380018.380018.3800-8.920%1193-74.429%
2025-06-06		20.180020.180020.180020.1800+2.177%2193-76.710%
2025-06-03		19.410019.750019.410019.7500+13.051%6193-76.203%
2025-05-30		17.470017.470017.470017.4700+4.112%2194-73.097%
2025-05-28		16.720016.870016.720016.7800-1.584%5194-71.990%
2025-05-27		16.780017.140016.780017.0500+3.333%7195-72.434%
2025-05-23		16.500016.500016.500016.5000-2.540%2198-71.515%
2025-05-22		16.890017.000016.760016.9300+2.918%9198-72.239%
2025-05-21		16.410016.450016.410016.4500-1.023%11196-71.429%
2025-05-20		16.150016.620016.150016.6200+3.875%3187-71.721%
2025-05-19		16.000016.000016.000016.0000+5.890%1187-70.625%
2025-05-16		15.150015.450015.110015.1100+6.784%16187-68.895%
2025-05-15		14.150014.150014.150014.1500+5.440%1184-66.784%
2025-05-13		13.420013.420013.420013.4200+1.976%6184-64.978%
2025-05-12		12.550013.160012.550013.1600+18.027%4178-64.286%
2025-05-01		11.050011.150011.050011.1500-2.535%4179-57.848%
2025-04-30		11.440011.440011.440011.4400-4.667%1181-58.916%
2025-04-28		12.000012.000012.000012.0000+2.564%1180-60.833%
2025-04-25		11.700011.700011.700011.7000+8.837%2179-59.829%
2025-04-22		10.750010.750010.750010.7500+3.865%1179-56.279%
2025-04-21		10.350010.350010.350010.3500-1.896%1179-54.589%
2025-04-17		10.550010.550010.550010.5500-4.525%1180-55.450%
2025-04-16		11.050011.050011.050011.0500+8.333%4180-57.466%
2025-04-15		10.200010.200010.200010.2000+1.291%1180-53.922%
2025-04-14		10.000010.070010.000010.0700-3.173%3180-53.327%
2025-04-11		9.950010.40009.950010.4000+5.051%28180-54.808%
2025-04-09		9.90009.90009.90009.9000+20.732%26180-52.525%
2025-04-08		9.59009.59008.20008.2000-7.135%5204-42.683%
2025-04-07		8.83008.83008.83008.8300-6.064%2204-46.772%
2025-04-03		9.40009.40009.40009.4000+1.622%1205-50.000%
2025-03-28		9.25009.25009.25009.2500-5.128%2205-49.189%
2025-03-26		9.900010.15009.75009.7500-0.510%9205-51.795%
2025-03-25		9.60009.80009.60009.8000-1.010%2200-52.041%
2025-03-21		9.70009.98009.70009.9000+2.167%84198-52.525%
2025-03-20		9.69009.69009.69009.6900+5.902%6198-51.496%
2025-03-19		9.15009.15009.15009.1500+3.390%15198-48.634%
2025-03-18		8.70008.85008.57008.8500-6.842%5196-46.893%
2025-03-14		9.90009.90009.50009.5000+1.931%4197-50.526%
2025-03-13		9.25009.32009.25009.3200-6.332%13189-49.571%
2025-03-07		9.35009.95009.35009.9500-7.614%8189-52.764%
2025-03-06		11.100011.100010.050010.7700-9.037%5185-56.360%
2025-03-05		11.830011.840011.830011.8400+26.631%44183-60.304%
2025-03-04		9.35009.35009.35009.3500-25.200%10211-49.733%
2025-02-27		12.630012.630012.500012.5000+25.376%15211-62.400%
2025-02-24		9.97009.97009.97009.9700-18.279%2210-52.859%
2025-02-20		12.200012.200012.200012.2000-4.314%10208-61.475%
2025-02-19		12.750012.750012.750012.7500-1.620%2208-63.137%
2025-02-18		13.500013.500012.850012.9600+0.465%32210-63.735%
2025-02-10		12.900012.900012.900012.9000-1.527%1179-63.566%
2025-02-05		12.650013.100012.650013.1000-1.652%2178-64.122%
2025-02-04		13.510013.510013.110013.3200-1.333%29178-64.715%
2025-02-03		13.500013.500013.500013.5000-6.897%1166-65.185%
2025-01-30		14.500014.500014.500014.5000+0.485%3166-67.586%
2025-01-27		14.430014.430014.430014.4300+2.195%1166-67.429%
2025-01-24		14.120014.120014.120014.1200+15.265%2167-66.714%
2025-01-21		12.250012.250012.250012.2500-6.702%1166-61.633%
2025-01-17		13.140013.140013.130013.1300+0.229%6166-64.204%
2025-01-16		13.100013.100013.100013.1000-0.456%10166-64.122%
2025-01-15		13.320013.480013.160013.1600+6.559%3166-64.286%
2025-01-13		12.350012.350012.350012.3500+4.219%10165-61.943%
2025-01-03		11.500012.400011.500011.8500+12.429%96157-60.338%
2025-01-02		10.540010.540010.540010.5400-6.890%3149-55.408%
2024-12-26		11.320011.320011.320011.3200-3.248%6147-58.481%
2024-12-24		11.750011.750011.700011.7000+6.752%13147-59.829%
2024-12-23		10.960010.960010.960010.9600+4.880%3147-57.117%
2024-12-20		10.450010.450010.450010.4500-1.415%2147-55.024%
2024-12-17		10.580010.600010.580010.6000+12.646%14145-55.660%
2024-12-13		9.63009.65009.41009.4100+10.187%12131-50.053%
2024-12-12		8.54008.54008.54008.5400-15.194%6125-44.965%
2024-12-11		10.090010.090010.070010.0700+11.889%66125-53.327%
2024-12-10		9.17009.17009.00009.0000-1.099%771-47.778%
2024-12-05		9.10009.10009.10009.1000-8.266%371-48.352%
2024-12-04		9.22009.92009.05009.9200-8.403%571-52.621%
2024-12-03		10.830010.830010.830010.8300-2.870%572-56.602%
2024-12-02		10.500011.250010.500011.1500+0.814%1067-57.848%
2024-11-29		11.060011.060011.060011.0600+1.468%258-57.505%
2024-11-27		11.300011.300010.900010.9000-2.939%853-56.881%
2024-11-26		11.600011.600011.230011.2300-4.017%253-58.148%
2024-11-25		12.500012.500011.700011.7000-2.905%1153-59.829%
2024-11-22		12.850012.850011.700012.0500-4.743%2852-60.996%
2024-11-21		12.500012.650012.000012.6500+7.660%2128-62.846%
2024-11-20		11.460011.750011.460011.7500+12.011%1728-60.000%
2024-11-19		10.230010.490010.230010.4900+1.353%1541-55.195%
2024-11-15		10.350010.350010.350010.3500-3.090%1036-54.589%
2024-11-14		10.790010.790010.680010.6800+52.571%531-55.993%
2024-10-31		7.00007.00007.00007.0000-5.405%1027-32.857%
2024-10-25		7.35007.40007.35007.4000+1.370%2220-36.486%
2024-10-24		6.75007.30006.75007.3000-3.183%216-35.616%
2024-10-23		7.54007.54007.54007.5400-5.395%1016-37.666%
2024-10-22		7.98007.98007.97007.9700+4.183%1017-41.029%
2024-10-21		7.65007.65007.65007.6500-11.561%19-38.562%
2024-10-17		8.65008.65008.65008.6500-8.659%18-45.665%
2024-10-09		9.47009.47009.47009.4700+15.347%17-50.370%
2024-10-02		8.21008.21008.21008.2100-6.171%17-42.753%
2024-09-26		8.75008.75008.75008.7500-6.816%16-46.286%
2024-09-20		9.39009.39009.39009.3900-10.741%87-49.947%
2024-09-19		10.520010.520010.520010.5200-8.522%13-55.323%
2024-09-16		10.510011.500010.510011.50000.000%33-59.130%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC