Dark

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

EOD

Sep 3, 2026

0.6500+3.175%(+0.0200)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.7000	0.8000	0.6500	0.6500	+3.175%	110	3,460	0.000%
2026-08-31	0.6300	0.6300	0.6300	0.6300	-7.353%	3	3,460	+3.175%
2026-08-28	0.6400	0.6800	0.6400	0.6800	+19.298%	22	3,460	-4.412%
2026-08-27	0.5700	0.5700	0.5700	0.5700	-5.000%	37	3,458	+14.035%
2026-08-26	0.6000	0.6000	0.6000	0.6000	-29.412%	30	3,437	+8.333%
2026-08-25	0.8600	0.8600	0.8500	0.8500	-3.409%	2	3,436	-23.529%
2026-08-24	0.9300	0.9800	0.8000	0.8800	+8.642%	16	3,436	-26.136%
2026-08-21	0.8000	0.8100	0.8000	0.8100	+1.250%	131	3,429	-19.753%
2026-08-20	0.8000	0.8000	0.8000	0.8000	+31.148%	20	3,428	-18.750%
2026-08-18	0.7300	0.7300	0.6100	0.6100	+12.963%	3	3,428	+6.557%
2026-08-14	0.5400	0.5400	0.5400	0.5400	-8.475%	4	3,428	+20.370%
2026-08-13	0.5900	0.5900	0.5900	0.5900	+7.273%	1	3,428	+10.169%
2026-08-12	0.6500	0.6500	0.5500	0.5500	-15.385%	22	3,428	+18.182%
2026-08-10	0.7000	0.7000	0.6500	0.6500	-22.619%	45	3,418	0.000%
2026-08-07	0.8100	0.8400	0.8100	0.8400	-3.448%	2	3,425	-22.619%
2026-08-06	0.8700	0.8700	0.8700	0.8700	+2.353%	1	3,426	-25.287%
2026-08-05	0.8900	0.9000	0.8500	0.8500	-8.602%	8	3,426	-23.529%
2026-08-04	0.6900	0.9300	0.6900	0.9300	+19.231%	76	3,428	-30.108%
2026-08-03	0.7300	0.7800	0.7300	0.7800	+20.000%	30	3,406	-16.667%
2026-07-31	0.7100	0.7100	0.6500	0.6500	-13.333%	16	3,404	0.000%
2026-07-30	0.7200	0.7500	0.6000	0.7500	-12.791%	26	3,404	-13.333%
2026-07-29	0.7100	0.8600	0.7100	0.8600	+22.857%	25	3,406	-24.419%
2026-07-28	0.7000	0.7000	0.7000	0.7000	0.000%	1	3,422	-7.143%
2026-07-27	0.6400	0.7000	0.6400	0.7000	+84.211%	39	3,423	-7.143%
2026-07-23	0.3800	0.3800	0.3800	0.3800	-42.424%	2	3,423	+71.053%
2026-07-21	0.7100	0.7100	0.6600	0.6600	-7.042%	56	3,425	-1.515%
2026-07-20	0.6000	0.7100	0.6000	0.7100	+9.231%	24	3,424	-8.451%
2026-07-15	0.6800	0.6800	0.6500	0.6500	+12.069%	11	3,424	0.000%
2026-07-14	0.5800	0.5800	0.5800	0.5800	+5.455%	1	3,424	+12.069%
2026-07-13	0.5500	0.5500	0.5500	0.5500	-1.786%	10	3,424	+18.182%
2026-07-10	0.6200	0.6200	0.5600	0.5600	-8.197%	7	3,424	+16.071%
2026-07-09	0.6100	0.6100	0.6100	0.6100	+1.667%	16	3,422	+6.557%
2026-07-08	0.6000	0.6000	0.6000	0.6000	-14.286%	1	3,431	+8.333%
2026-07-07	0.7000	0.7000	0.7000	0.7000	-2.778%	1	3,430	-7.143%
2026-07-06	0.7500	0.7500	0.7200	0.7200	+20.000%	3	3,430	-9.722%
2026-07-02	0.6000	0.6000	0.6000	0.6000	-1.639%	1	3,430	+8.333%
2026-07-01	0.6000	0.6700	0.5700	0.6100	+19.608%	20	3,430	+6.557%
2026-06-30	0.4700	0.5100	0.4700	0.5100	0.000%	7	3,429	+27.451%
2026-06-29	0.5100	0.5100	0.5100	0.5100	+27.500%	1	3,428	+27.451%
2026-06-25	0.4000	0.4000	0.4000	0.4000	-14.894%	8	3,428	+62.500%
2026-06-24	0.4800	0.4800	0.4700	0.4700	+20.513%	9	3,436	+38.298%
2026-06-23	0.3700	0.4300	0.3700	0.3900	+11.429%	25	3,431	+66.667%
2026-06-22	0.3800	0.3800	0.3500	0.3500	-22.222%	30	3,433	+85.714%
2026-06-18	0.4000	0.4500	0.3800	0.4500	+4.651%	29	3,427	+44.444%
2026-06-17	0.4900	0.4900	0.4300	0.4300	-14.000%	41	3,427	+51.163%
2026-06-16	0.5300	0.5300	0.4700	0.5000	-15.254%	54	3,434	+30.000%
2026-06-12	0.5000	0.6000	0.5000	0.5900	+3.509%	27	3,453	+10.169%
2026-06-11	0.5800	0.7000	0.5600	0.5700	-27.848%	149	3,448	+14.035%
2026-06-10	0.7500	0.8000	0.7500	0.7900	-13.187%	31	3,443	-17.722%
2026-06-09	0.9500	0.9500	0.8500	0.9100	0.000%	19	3,423	-28.571%
2026-06-08	0.9400	0.9500	0.9100	0.9100	-10.784%	19	3,423	-28.571%
2026-06-05	1.0400	1.0500	0.9300	1.0200	-3.774%	49	3,412	-36.275%
2026-06-04	1.0400	1.0700	1.0400	1.0600	-4.505%	37	3,413	-38.679%
2026-06-03	1.2000	1.2000	1.1000	1.1100	+0.909%	24	3,413	-41.441%
2026-06-02	1.2100	1.2100	1.1000	1.1000	-18.519%	40	3,412	-40.909%
2026-06-01	1.3300	1.3900	1.3300	1.3500	-12.903%	13	3,399	-51.852%
2026-05-29	1.4500	1.5500	1.4200	1.5500	+33.621%	15	3,399	-58.065%
2026-05-28	1.1300	1.1800	1.1300	1.1600	-7.200%	8	3,398	-43.966%
2026-05-27	1.2500	1.2500	1.2500	1.2500	+7.759%	1	3,400	-48.000%
2026-05-26	1.2800	1.3100	1.1600	1.1600	+5.455%	88	3,399	-43.966%
2026-05-22	1.1000	1.1000	1.1000	1.1000	+14.583%	3	3,361	-40.909%
2026-05-21	0.9900	0.9900	0.9600	0.9600	-8.571%	11	3,360	-32.292%
2026-05-20	0.8500	1.1000	0.8500	1.0500	+10.526%	30	3,360	-38.095%
2026-05-19	1.1800	1.1800	0.8800	0.9500	-18.103%	201	3,299	-31.579%
2026-05-15	1.2100	1.2100	1.1600	1.1600	+3.571%	5	3,299	-43.966%
2026-05-14	1.1800	1.2100	1.0900	1.1200	+0.901%	23	3,294	-41.964%
2026-05-13	1.2400	1.2400	1.0400	1.1100	-20.714%	28	3,297	-41.441%
2026-05-12	1.4000	1.4000	1.4000	1.4000	+2.190%	10	3,297	-53.571%
2026-05-11	1.4100	1.5000	1.3700	1.3700	+0.735%	22	3,297	-52.555%
2026-05-08	1.2600	1.3600	1.2600	1.3600	-1.449%	139	3,297	-52.206%
2026-05-07	1.4200	1.4200	1.3700	1.3800	-18.343%	23	3,325	-52.899%
2026-05-06	1.6200	1.6900	1.6200	1.6900	+0.595%	8	3,325	-61.538%
2026-05-05	1.6800	1.6800	1.6800	1.6800	-4.545%	12	3,325	-61.310%
2026-05-04	2.0000	2.0000	1.7200	1.7600	-14.146%	51	3,322	-63.068%
2026-05-01	1.9800	2.0500	1.9800	2.0500	+2.500%	15	3,269	-68.293%
2026-04-30	1.9500	2.0000	1.8500	2.0000	-2.913%	16	3,269	-67.500%
2026-04-29	1.9000	2.0600	1.9000	2.0600	-1.905%	3	3,269	-68.447%
2026-04-28	2.1500	2.1500	2.1000	2.1000	+3.448%	34	3,271	-69.048%
2026-04-27	2.0100	2.1200	1.9800	2.0300	-9.778%	473	3,271	-67.980%
2026-04-24	2.0000	2.3500	2.0000	2.2500	+0.897%	58	2,945	-71.111%
2026-04-22	2.6000	2.6000	2.2300	2.2300	-25.667%	8	2,889	-70.852%
2026-04-21	3.0700	3.0700	3.0000	3.0000	-3.226%	2	2,890	-78.333%
2026-04-20	2.9000	3.1500	2.8400	3.1000	+19.691%	62	2,890	-79.032%
2026-04-17	2.8200	2.8200	2.5900	2.5900	-0.385%	3	2,832	-74.903%
2026-04-16	2.5300	2.6000	2.5300	2.6000	+6.122%	11	2,834	-75.000%
2026-04-15	2.3000	2.4500	2.3000	2.4500	+22.500%	3	2,825	-73.469%
2026-04-14	2.0000	2.0000	2.0000	2.0000	+4.167%	5	2,824	-67.500%
2026-04-13	1.7500	1.9200	1.7500	1.9200	+2.674%	46	2,824	-66.146%
2026-04-10	2.1500	2.1500	1.8600	1.8700	-23.984%	27	2,800	-65.241%
2026-04-08	2.3800	2.4600	2.3800	2.4600	+4.681%	29	2,800	-73.577%
2026-04-07	2.3500	2.3500	2.3500	2.3500	-4.082%	25	2,796	-72.340%
2026-04-06	2.3600	2.4500	2.3600	2.4500	-7.547%	4	2,796	-73.469%
2026-04-02	2.5500	2.8000	2.5500	2.6500	+1.923%	440	2,375	-75.472%
2026-04-01	2.7000	2.7000	2.6000	2.6000	-4.059%	8	2,375	-75.000%
2026-03-31	2.7100	2.7100	2.7100	2.7100	+8.835%	4	2,373	-76.015%
2026-03-30	2.5100	2.5100	2.4900	2.4900	-3.861%	100	2,369	-73.896%
2026-03-27	2.6000	2.6000	2.5000	2.5900	-10.690%	5	2,269	-74.903%
2026-03-26	2.8500	3.0500	2.8500	2.9000	+3.203%	37	2,271	-77.586%
2026-03-25	2.5000	3.0000	2.5000	2.8100	+52.717%	53	2,235	-76.868%
2026-03-24	1.8400	1.8400	1.8400	1.8400	-10.244%	1	2,209	-64.674%
2026-03-23	1.9000	2.0500	1.9000	2.0500	-9.292%	315	2,209	-68.293%
2026-03-19	2.2300	2.2600	2.2300	2.2600	-3.004%	9	2,074	-71.239%
2026-03-18	2.4000	2.4000	2.3300	2.3300	-4.898%	4	2,079	-72.103%
2026-03-17	2.5800	2.6300	2.4500	2.4500	0.000%	17	2,082	-73.469%
2026-03-16	2.4500	2.4500	2.4500	2.4500	-5.039%	1,700	2,076	-73.469%
2026-03-13	2.9200	2.9200	2.5800	2.5800	+3.200%	5	376	-74.806%
2026-03-12	2.5000	2.5000	2.5000	2.5000	-9.091%	20	373	-74.000%
2026-03-10	2.8400	2.8400	2.7500	2.7500	-2.135%	7	373	-76.364%
2026-03-06	2.8000	2.8100	2.8000	2.8100	-8.766%	26	368	-76.868%
2026-03-03	3.0800	3.0800	3.0800	3.0800	-4.644%	7	343	-78.896%
2026-03-02	3.2300	3.2300	3.2300	3.2300	-10.278%	1	336	-79.876%
2026-02-27	3.6000	3.6000	3.6000	3.6000	-0.277%	6	337	-81.944%
2026-02-26	3.6000	3.6100	3.6000	3.6100	+14.241%	2	331	-81.994%
2026-02-25	3.0000	3.1600	3.0000	3.1600	+29.508%	5	329	-79.430%
2026-02-24	2.4400	2.4400	2.4400	2.4400	+2.954%	1	329	-73.361%
2026-02-23	2.4700	2.4700	2.3700	2.3700	+19.095%	6	329	-72.574%
2026-02-17	2.1000	2.1000	1.9900	1.9900	-14.592%	8	327	-67.337%
2026-02-13	2.3800	2.4800	2.3200	2.3300	+3.097%	53	304	-72.103%
2026-02-12	2.5700	2.5700	2.2600	2.2600	-16.912%	14	304	-71.239%
2026-02-11	3.0000	3.0000	2.7200	2.7200	-22.727%	3	292	-76.103%
2026-02-10	3.4100	3.6700	3.4100	3.5200	-6.133%	9	290	-81.534%
2026-02-06	3.7500	3.7500	3.5000	3.7500	+17.188%	31	289	-82.667%
2026-02-05	3.2000	3.2000	3.2000	3.2000	+1.587%	1	314	-79.688%
2026-02-04	3.1500	3.1500	3.1500	3.1500	+5.351%	2	314	-79.365%
2026-02-03	3.5000	3.5000	2.9900	2.9900	-22.338%	6	315	-78.261%
2026-02-02	3.7500	4.0000	3.7500	3.8500	+1.316%	12	314	-83.117%
2026-01-30	4.3000	4.3000	3.6000	3.8000	-12.037%	7	323	-82.895%
2026-01-29	4.6000	4.6000	4.2500	4.3200	-8.085%	7	322	-84.954%
2026-01-28	4.8300	4.8300	4.7000	4.7000	0.000%	4	318	-86.170%
2026-01-27	4.6500	4.7000	4.6500	4.7000	-2.083%	3	317	-86.170%
2026-01-26	5.0000	5.0000	4.8000	4.8000	-4.000%	3	319	-86.458%
2026-01-23	5.3000	5.3000	4.9000	5.0000	-4.762%	7	319	-87.000%
2026-01-22	5.5000	5.5000	5.2500	5.2500	-16.134%	15	313	-87.619%
2026-01-16	6.2400	6.5000	6.2400	6.2600	+11.786%	5	312	-89.617%
2026-01-15	5.6000	5.6000	5.6000	5.6000	+7.692%	2	312	-88.393%
2026-01-14	6.0500	6.0500	5.2000	5.2000	-7.143%	12	313	-87.500%
2026-01-13	6.0000	6.0000	5.6000	5.6000	+2.752%	6	312	-88.393%
2026-01-12	5.4500	5.4500	5.4500	5.4500	+17.204%	1	312	-88.073%
2026-01-09	4.9000	4.9000	4.6500	4.6500	-3.727%	6	312	-86.022%
2026-01-08	4.3500	4.8300	4.3500	4.8300	-6.214%	10	308	-86.542%
2026-01-06	5.1000	5.1500	5.1000	5.1500	-7.207%	14	305	-87.379%
2026-01-05	5.5500	5.5500	5.5500	5.5500	-8.567%	14	293	-88.288%
2026-01-02	6.4500	6.4500	6.0700	6.0700	+6.491%	3	293	-89.292%
2025-12-31	5.9000	5.9000	5.7000	5.7000	-3.390%	5	293	-88.596%
2025-12-30	5.9000	5.9000	5.9000	5.9000	-0.840%	2	293	-88.983%
2025-12-29	5.7500	6.0500	5.7500	5.9500	+10.185%	20	291	-89.076%
2025-12-26	5.2600	5.4500	5.2600	5.4000	+3.448%	67	288	-87.963%
2025-12-23	5.1000	5.2200	5.1000	5.2200	-5.091%	4	336	-87.548%
2025-12-22	5.3500	5.5000	5.2500	5.5000	-0.901%	7	335	-88.182%
2025-12-19	5.5500	5.5500	5.5500	5.5500	+0.909%	1	332	-88.288%
2025-12-18	5.6700	5.6700	5.5000	5.5000	-9.836%	9	331	-88.182%
2025-12-17	6.3000	6.3000	6.1000	6.1000	-5.280%	2	336	-89.344%
2025-12-16	6.4400	6.4400	6.4400	6.4400	+7.333%	1	336	-89.907%
2025-12-15	6.0000	6.0000	6.0000	6.0000	-8.676%	1	336	-89.167%
2025-12-12	6.9000	6.9000	6.4600	6.5700	-5.874%	4	336	-90.107%
2025-12-11	6.9800	6.9800	6.9800	6.9800	-11.083%	1	333	-90.688%
2025-12-10	7.6000	7.8500	7.5000	7.8500	+5.653%	12	332	-91.720%
2025-12-03	7.4300	7.4300	7.4300	7.4300	+0.405%	1	331	-91.252%
2025-11-26	6.8500	7.4300	6.8000	7.4000	+23.333%	13	338	-91.216%
2025-11-25	6.0000	6.0000	6.0000	6.0000	-7.692%	1	338	-89.167%
2025-11-24	6.5000	6.5000	6.5000	6.5000	-17.826%	1	337	-90.000%
2025-11-18	7.8500	7.9100	7.8500	7.9100	+2.727%	4	336	-91.783%
2025-11-17	7.7000	7.7000	7.7000	7.7000	+4.762%	3	335	-91.558%
2025-11-13	7.3500	7.3500	7.3500	7.3500	+5.000%	1	335	-91.156%
2025-11-12	7.0000	7.0000	7.0000	7.0000	-1.408%	2	335	-90.714%
2025-11-11	7.1000	7.1000	7.1000	7.1000	-1.934%	63	335	-90.845%
2025-11-10	7.2400	7.2400	7.2400	7.2400	-1.093%	5	286	-91.022%
2025-11-07	7.3200	7.3200	7.3200	7.3200	+1.667%	5	291	-91.120%
2025-11-06	7.2000	7.2000	7.2000	7.2000	+4.348%	20	291	-90.972%
2025-11-05	6.9000	6.9000	6.9000	6.9000	+15.000%	2	271	-90.580%
2025-11-04	6.0000	6.0000	6.0000	6.0000	-25.000%	10	273	-89.167%
2025-10-24	8.4000	8.4000	8.0000	8.0000	-6.760%	7	283	-91.875%
2025-10-22	8.5800	8.5800	8.5800	8.5800	-5.298%	1	288	-92.424%
2025-10-21	9.0600	9.0600	9.0600	9.0600	+0.667%	4	289	-92.826%
2025-10-20	9.0000	9.0000	9.0000	9.0000	-13.043%	1	293	-92.778%
2025-10-15	9.6200	10.3500	9.6200	10.3500	-1.429%	2	294	-93.720%
2025-10-09	10.4500	10.5000	10.4500	10.5000	+11.111%	4	294	-93.810%
2025-10-07	9.4500	9.4500	9.4500	9.4500	-3.473%	2	297	-93.122%
2025-10-06	9.7900	9.7900	9.7900	9.7900	-8.675%	10	297	-93.361%
2025-10-02	10.7200	10.7200	10.7200	10.7200	+1.132%	1	298	-93.937%
2025-09-26	10.5400	10.7000	10.5400	10.6000	+5.578%	14	298	-93.868%
2025-09-25	10.3500	10.3500	10.0400	10.0400	+4.041%	2	290	-93.526%
2025-09-24	9.6500	9.6500	9.6500	9.6500	-4.738%	5	288	-93.264%
2025-09-23	10.6900	10.6900	10.1300	10.1300	+1.300%	2	288	-93.583%
2025-09-22	10.2000	10.2000	10.0000	10.0000	0.000%	4	288	-93.500%
2025-09-19	9.9100	10.0000	9.9100	10.0000	+0.503%	7	290	-93.500%
2025-09-18	9.9500	9.9500	9.9500	9.9500	-0.500%	10	295	-93.467%
2025-09-17	10.0500	10.0500	9.9500	10.0000	-0.990%	10	295	-93.500%
2025-09-16	9.3300	10.1000	9.3300	10.1000	+12.222%	30	295	-93.564%
2025-09-15	8.5000	9.1000	8.5000	9.0000	+14.650%	40	286	-92.778%
2025-09-12	8.1000	8.2500	7.6700	7.8500	-8.721%	47	285	-91.720%
2025-09-11	8.4000	8.6000	8.3000	8.6000	+2.381%	42	272	-92.442%
2025-09-10	9.0000	9.2500	7.6500	8.4000	-36.842%	119	250	-92.262%
2025-09-08	13.3000	13.3000	13.3000	13.3000	+3.101%	10	208	-95.113%
2025-09-05	12.8000	12.9000	12.8000	12.9000	+4.032%	2	208	-94.961%
2025-08-26	12.5000	12.5000	12.4000	12.4000	+6.438%	2	206	-94.758%
2025-08-21	11.6500	11.6500	11.6500	11.6500	-12.142%	2	207	-94.421%
2025-08-19	12.6000	13.2600	12.6000	13.2600	+7.805%	2	207	-95.098%
2025-08-18	12.3000	12.3000	12.3000	12.3000	+2.500%	5	208	-94.715%
2025-08-15	12.0000	12.0000	12.0000	12.0000	+10.396%	1	213	-94.583%
2025-08-14	10.8700	10.8700	10.8700	10.8700	-2.072%	2	213	-94.020%
2025-08-13	9.7000	11.1000	9.7000	11.1000	+30.742%	4	212	-94.144%
2025-08-12	8.6000	8.6900	8.4900	8.4900	-5.457%	9	214	-92.344%
2025-08-08	8.7200	8.9800	8.7200	8.9800	+10.864%	8	214	-92.762%
2025-08-07	8.1000	8.1000	8.1000	8.1000	+5.195%	20	214	-91.975%
2025-08-05	7.5900	7.7000	7.5500	7.7000	-9.624%	6	214	-91.558%
2025-08-04	8.5200	8.5200	8.5200	8.5200	-3.837%	1	213	-92.371%
2025-07-30	8.8600	8.8600	8.8600	8.8600	-2.637%	1	213	-92.664%
2025-07-29	9.0000	9.1000	9.0000	9.1000	0.000%	2	213	-92.857%
2025-07-28	9.0000	9.1000	9.0000	9.1000	-0.546%	11	213	-92.857%
2025-07-25	9.8000	9.8000	9.1500	9.1500	-8.683%	7	203	-92.896%
2025-07-23	10.0200	10.0200	10.0200	10.0200	-3.654%	2	201	-93.513%
2025-07-21	10.4000	10.4000	10.4000	10.4000	-5.455%	4	199	-93.750%
2025-07-15	11.0000	11.0000	11.0000	11.0000	-6.383%	2	201	-94.091%
2025-07-10	11.3800	11.7500	11.3800	11.7500	+3.070%	8	201	-94.468%
2025-07-09	11.4300	11.6300	11.4000	11.4000	-9.163%	3	206	-94.298%
2025-07-08	12.5500	12.5500	12.5500	12.5500	-4.924%	4	207	-94.821%
2025-07-02	13.2000	13.2000	13.2000	13.2000	-13.838%	1	206	-95.076%
2025-06-26	15.3200	15.3200	15.3200	15.3200	+2.338%	1	213	-95.757%
2025-06-25	14.9000	14.9700	14.9000	14.9700	-2.157%	3	214	-95.658%
2025-06-24	15.5500	15.5500	15.3000	15.3000	-0.971%	3	213	-95.752%
2025-06-23	14.9000	15.8000	14.9000	15.4500	+9.187%	3	212	-95.793%
2025-06-17	14.1500	14.1500	14.1500	14.1500	-2.414%	2	211	-95.406%
2025-06-16	14.5000	14.5000	14.5000	14.5000	+2.041%	2	213	-95.517%
2025-06-13	14.3400	14.5000	14.2100	14.2100	-2.135%	8	213	-95.426%
2025-06-12	14.5500	14.7500	14.5200	14.5200	+10.418%	5	215	-95.523%
2025-06-11	14.2000	14.8000	13.1500	13.1500	-27.747%	60	218	-95.057%
2025-06-10	17.6800	18.2000	17.2000	18.2000	-0.979%	8	189	-96.429%
2025-06-09	18.3800	18.3800	18.3800	18.3800	-8.920%	1	193	-96.464%
2025-06-06	20.1800	20.1800	20.1800	20.1800	+2.177%	2	193	-96.779%
2025-06-03	19.4100	19.7500	19.4100	19.7500	+13.051%	6	193	-96.709%
2025-05-30	17.4700	17.4700	17.4700	17.4700	+4.112%	2	194	-96.279%
2025-05-28	16.7200	16.8700	16.7200	16.7800	-1.584%	5	194	-96.126%
2025-05-27	16.7800	17.1400	16.7800	17.0500	+3.333%	7	195	-96.188%
2025-05-23	16.5000	16.5000	16.5000	16.5000	-2.540%	2	198	-96.061%
2025-05-22	16.8900	17.0000	16.7600	16.9300	+2.918%	9	198	-96.161%
2025-05-21	16.4100	16.4500	16.4100	16.4500	-1.023%	11	196	-96.049%
2025-05-20	16.1500	16.6200	16.1500	16.6200	+3.875%	3	187	-96.089%
2025-05-19	16.0000	16.0000	16.0000	16.0000	+5.890%	1	187	-95.938%
2025-05-16	15.1500	15.4500	15.1100	15.1100	+6.784%	16	187	-95.698%
2025-05-15	14.1500	14.1500	14.1500	14.1500	+5.440%	1	184	-95.406%
2025-05-13	13.4200	13.4200	13.4200	13.4200	+1.976%	6	184	-95.156%
2025-05-12	12.5500	13.1600	12.5500	13.1600	+18.027%	4	178	-95.061%
2025-05-01	11.0500	11.1500	11.0500	11.1500	-2.535%	4	179	-94.170%
2025-04-30	11.4400	11.4400	11.4400	11.4400	-4.667%	1	181	-94.318%
2025-04-28	12.0000	12.0000	12.0000	12.0000	+2.564%	1	180	-94.583%
2025-04-25	11.7000	11.7000	11.7000	11.7000	+8.837%	2	179	-94.444%
2025-04-22	10.7500	10.7500	10.7500	10.7500	+3.865%	1	179	-93.953%
2025-04-21	10.3500	10.3500	10.3500	10.3500	-1.896%	1	179	-93.720%
2025-04-17	10.5500	10.5500	10.5500	10.5500	-4.525%	1	180	-93.839%
2025-04-16	11.0500	11.0500	11.0500	11.0500	+8.333%	4	180	-94.118%
2025-04-15	10.2000	10.2000	10.2000	10.2000	+1.291%	1	180	-93.627%
2025-04-14	10.0000	10.0700	10.0000	10.0700	-3.173%	3	180	-93.545%
2025-04-11	9.9500	10.4000	9.9500	10.4000	+5.051%	28	180	-93.750%
2025-04-09	9.9000	9.9000	9.9000	9.9000	+20.732%	26	180	-93.434%
2025-04-08	9.5900	9.5900	8.2000	8.2000	-7.135%	5	204	-92.073%
2025-04-07	8.8300	8.8300	8.8300	8.8300	-6.064%	2	204	-92.639%
2025-04-03	9.4000	9.4000	9.4000	9.4000	+1.622%	1	205	-93.085%
2025-03-28	9.2500	9.2500	9.2500	9.2500	-5.128%	2	205	-92.973%
2025-03-26	9.9000	10.1500	9.7500	9.7500	-0.510%	9	205	-93.333%
2025-03-25	9.6000	9.8000	9.6000	9.8000	-1.010%	2	200	-93.367%
2025-03-21	9.7000	9.9800	9.7000	9.9000	+2.167%	84	198	-93.434%
2025-03-20	9.6900	9.6900	9.6900	9.6900	+5.902%	6	198	-93.292%
2025-03-19	9.1500	9.1500	9.1500	9.1500	+3.390%	15	198	-92.896%
2025-03-18	8.7000	8.8500	8.5700	8.8500	-6.842%	5	196	-92.655%
2025-03-14	9.9000	9.9000	9.5000	9.5000	+1.931%	4	197	-93.158%
2025-03-13	9.2500	9.3200	9.2500	9.3200	-6.332%	13	189	-93.026%
2025-03-07	9.3500	9.9500	9.3500	9.9500	-7.614%	8	189	-93.467%
2025-03-06	11.1000	11.1000	10.0500	10.7700	-9.037%	5	185	-93.965%
2025-03-05	11.8300	11.8400	11.8300	11.8400	+26.631%	44	183	-94.510%
2025-03-04	9.3500	9.3500	9.3500	9.3500	-25.200%	10	211	-93.048%
2025-02-27	12.6300	12.6300	12.5000	12.5000	+25.376%	15	211	-94.800%
2025-02-24	9.9700	9.9700	9.9700	9.9700	-18.279%	2	210	-93.480%
2025-02-20	12.2000	12.2000	12.2000	12.2000	-4.314%	10	208	-94.672%
2025-02-19	12.7500	12.7500	12.7500	12.7500	-1.620%	2	208	-94.902%
2025-02-18	13.5000	13.5000	12.8500	12.9600	+0.465%	32	210	-94.985%
2025-02-10	12.9000	12.9000	12.9000	12.9000	-1.527%	1	179	-94.961%
2025-02-05	12.6500	13.1000	12.6500	13.1000	-1.652%	2	178	-95.038%
2025-02-04	13.5100	13.5100	13.1100	13.3200	-1.333%	29	178	-95.120%
2025-02-03	13.5000	13.5000	13.5000	13.5000	-6.897%	1	166	-95.185%
2025-01-30	14.5000	14.5000	14.5000	14.5000	+0.485%	3	166	-95.517%
2025-01-27	14.4300	14.4300	14.4300	14.4300	+2.195%	1	166	-95.495%
2025-01-24	14.1200	14.1200	14.1200	14.1200	+15.265%	2	167	-95.397%
2025-01-21	12.2500	12.2500	12.2500	12.2500	-6.702%	1	166	-94.694%
2025-01-17	13.1400	13.1400	13.1300	13.1300	+0.229%	6	166	-95.050%
2025-01-16	13.1000	13.1000	13.1000	13.1000	-0.456%	10	166	-95.038%
2025-01-15	13.3200	13.4800	13.1600	13.1600	+6.559%	3	166	-95.061%
2025-01-13	12.3500	12.3500	12.3500	12.3500	+4.219%	10	165	-94.737%
2025-01-03	11.5000	12.4000	11.5000	11.8500	+12.429%	96	157	-94.515%
2025-01-02	10.5400	10.5400	10.5400	10.5400	-6.890%	3	149	-93.833%
2024-12-26	11.3200	11.3200	11.3200	11.3200	-3.248%	6	147	-94.258%
2024-12-24	11.7500	11.7500	11.7000	11.7000	+6.752%	13	147	-94.444%
2024-12-23	10.9600	10.9600	10.9600	10.9600	+4.880%	3	147	-94.069%
2024-12-20	10.4500	10.4500	10.4500	10.4500	-1.415%	2	147	-93.780%
2024-12-17	10.5800	10.6000	10.5800	10.6000	+12.646%	14	145	-93.868%
2024-12-13	9.6300	9.6500	9.4100	9.4100	+10.187%	12	131	-93.092%
2024-12-12	8.5400	8.5400	8.5400	8.5400	-15.194%	6	125	-92.389%
2024-12-11	10.0900	10.0900	10.0700	10.0700	+11.889%	66	125	-93.545%
2024-12-10	9.1700	9.1700	9.0000	9.0000	-1.099%	7	71	-92.778%
2024-12-05	9.1000	9.1000	9.1000	9.1000	-8.266%	3	71	-92.857%
2024-12-04	9.2200	9.9200	9.0500	9.9200	-8.403%	5	71	-93.448%
2024-12-03	10.8300	10.8300	10.8300	10.8300	-2.870%	5	72	-93.998%
2024-12-02	10.5000	11.2500	10.5000	11.1500	+0.814%	10	67	-94.170%
2024-11-29	11.0600	11.0600	11.0600	11.0600	+1.468%	2	58	-94.123%
2024-11-27	11.3000	11.3000	10.9000	10.9000	-2.939%	8	53	-94.037%
2024-11-26	11.6000	11.6000	11.2300	11.2300	-4.017%	2	53	-94.212%
2024-11-25	12.5000	12.5000	11.7000	11.7000	-2.905%	11	53	-94.444%
2024-11-22	12.8500	12.8500	11.7000	12.0500	-4.743%	28	52	-94.606%
2024-11-21	12.5000	12.6500	12.0000	12.6500	+7.660%	21	28	-94.862%
2024-11-20	11.4600	11.7500	11.4600	11.7500	+12.011%	17	28	-94.468%
2024-11-19	10.2300	10.4900	10.2300	10.4900	+1.353%	15	41	-93.804%
2024-11-15	10.3500	10.3500	10.3500	10.3500	-3.090%	10	36	-93.720%
2024-11-14	10.7900	10.7900	10.6800	10.6800	+52.571%	5	31	-93.914%
2024-10-31	7.0000	7.0000	7.0000	7.0000	-5.405%	10	27	-90.714%
2024-10-25	7.3500	7.4000	7.3500	7.4000	+1.370%	22	20	-91.216%
2024-10-24	6.7500	7.3000	6.7500	7.3000	-3.183%	2	16	-91.096%
2024-10-23	7.5400	7.5400	7.5400	7.5400	-5.395%	10	16	-91.379%
2024-10-22	7.9800	7.9800	7.9700	7.9700	+4.183%	10	17	-91.844%
2024-10-21	7.6500	7.6500	7.6500	7.6500	-11.561%	1	9	-91.503%
2024-10-17	8.6500	8.6500	8.6500	8.6500	-8.659%	1	8	-92.486%
2024-10-09	9.4700	9.4700	9.4700	9.4700	+15.347%	1	7	-93.136%
2024-10-02	8.2100	8.2100	8.2100	8.2100	-6.171%	1	7	-92.083%
2024-09-26	8.7500	8.7500	8.7500	8.7500	-6.816%	1	6	-92.571%
2024-09-20	9.3900	9.3900	9.3900	9.3900	-10.741%	8	7	-93.078%
2024-09-19	10.5200	10.5200	10.5200	10.5200	-8.522%	1	3	-93.821%
2024-09-16	10.5100	11.5000	10.5100	11.5000	0.000%	3	3	-94.348%

.dark-mode .Gtf3BL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gtf3BL{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20270115C35CHWY Jan 15 2027 35.00 Call (CHWY270115C00035000)option OPRA

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