Dark

CHWY20270115C40
CHWY Jan 15 2027 40.00 Call (CHWY270115C00040000)
option OPRA

EOD

Jan 27, 2026

3.31-4.058%(-0.14)14

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-27	3.2000	3.3100	3.1000	3.3100	-4.058%	14	1,151	0.000%
2026-01-23	3.5000	3.5000	3.4500	3.4500	-1.429%	132	1,150	-4.058%
2026-01-22	3.8000	3.8000	3.5000	3.5000	-14.634%	2	1,023	-5.429%
2026-01-21	4.2500	4.2500	3.9000	4.1000	-6.606%	159	1,022	-19.268%
2026-01-20	4.3900	4.3900	4.3900	4.3900	-2.444%	1	917	-24.601%
2026-01-16	4.1500	4.5000	4.1500	4.5000	+14.796%	26	943	-26.444%
2026-01-15	3.6600	3.9200	3.6600	3.9200	+8.287%	22	943	-15.561%
2026-01-14	3.7500	3.7500	3.6200	3.6200	-9.500%	148	923	-8.564%
2026-01-13	4.0000	4.0000	4.0000	4.0000	-8.046%	8	784	-17.250%
2026-01-12	4.1000	4.5500	4.1000	4.3500	+20.833%	105	784	-23.908%
2026-01-09	3.4000	3.7000	3.4000	3.6000	+9.756%	209	689	-8.056%
2026-01-08	3.3500	3.3500	3.2800	3.2800	-9.141%	6	482	+0.915%
2026-01-07	3.6100	3.6100	3.6100	3.6100	+0.278%	2	478	-8.310%
2026-01-06	3.6000	3.6000	3.6000	3.6000	-7.692%	1	476	-8.056%
2026-01-05	4.0500	4.0500	3.7000	3.9000	-17.722%	95	472	-15.128%
2026-01-02	4.7400	4.7400	4.7400	4.7400	+14.493%	1	472	-30.169%
2025-12-31	4.1400	4.1400	4.1400	4.1400	+3.500%	1	473	-20.048%
2025-12-30	4.1000	4.1500	3.9900	4.0000	-1.961%	232	473	-17.250%
2025-12-29	4.1000	4.1000	4.0800	4.0800	+5.974%	2	309	-18.873%
2025-12-26	3.6500	3.8500	3.6500	3.8500	+8.451%	47	309	-14.026%
2025-12-23	3.5500	3.5500	3.5500	3.5500	-3.533%	4	331	-6.761%
2025-12-22	3.6800	3.6800	3.6800	3.6800	-6.835%	4	335	-10.054%
2025-12-19	3.9500	3.9500	3.9500	3.9500	-17.708%	1	335	-16.203%
2025-12-15	4.8000	4.8000	4.8000	4.8000	+9.091%	4	336	-31.042%
2025-12-12	4.4000	4.4000	4.4000	4.4000	-18.969%	1	336	-24.773%
2025-12-10	6.6900	6.6900	5.4300	5.4300	-2.162%	5	335	-39.042%
2025-12-09	5.5200	5.5500	5.5000	5.5500	-0.359%	52	334	-40.360%
2025-12-08	5.0000	5.5700	5.0000	5.5700	+11.623%	4	356	-40.575%
2025-12-05	5.1000	5.2000	4.9900	4.9900	+3.099%	4	354	-33.667%
2025-12-04	5.2000	5.2000	4.8400	4.8400	-9.193%	31	354	-31.612%
2025-12-03	5.5800	5.5800	5.3300	5.3300	+1.524%	3	343	-37.899%
2025-12-02	5.2500	5.2500	5.2500	5.2500	-7.895%	11	341	-36.952%
2025-12-01	5.7200	5.7200	5.7000	5.7000	+9.405%	36	341	-41.930%
2025-11-26	5.2100	5.2100	5.2100	5.2100	-13.167%	1	347	-36.468%
2025-11-20	6.0000	6.0000	6.0000	6.0000	-3.069%	5	347	-44.833%
2025-11-19	6.1900	6.1900	6.1900	6.1900	+3.685%	1	347	-46.527%
2025-11-17	5.9000	5.9700	5.9000	5.9700	+8.545%	2	348	-44.556%
2025-11-14	5.3100	5.9000	5.3100	5.5000	+3.774%	29	349	-39.818%
2025-11-05	5.2000	5.3000	5.0800	5.3000	+6.000%	12	326	-37.547%
2025-11-03	5.0500	5.0500	4.9500	5.0000	-12.892%	32	327	-33.800%
2025-10-30	5.2000	5.7400	5.2000	5.7400	+17.143%	17	327	-42.334%
2025-10-29	4.9000	4.9000	4.9000	4.9000	-24.615%	1	318	-32.449%
2025-10-22	6.6000	6.6000	6.5000	6.5000	-5.797%	31	317	-49.077%
2025-10-21	6.7500	6.9000	6.7500	6.9000	-7.631%	16	287	-52.029%
2025-10-20	7.4700	7.4700	7.4700	7.4700	-2.353%	1	287	-55.689%
2025-10-15	7.6500	7.6500	7.6500	7.6500	-4.375%	1	288	-56.732%
2025-10-13	8.3800	8.3800	8.0000	8.0000	-3.265%	2	287	-58.625%
2025-10-10	8.2200	8.4000	8.2200	8.2700	-0.361%	8	286	-59.976%
2025-10-09	8.3000	8.3000	8.3000	8.3000	+12.162%	12	287	-60.120%
2025-10-07	7.2000	7.4000	7.2000	7.4000	-6.329%	7	300	-55.270%
2025-10-06	7.9000	7.9000	7.9000	7.9000	+6.757%	1	300	-58.101%
2025-10-03	7.9200	7.9200	7.4000	7.4000	-9.756%	52	300	-55.270%
2025-10-02	7.8000	8.2000	7.8000	8.2000	-5.747%	21	343	-59.634%
2025-10-01	8.5500	8.7000	8.5500	8.7000	-3.761%	4	363	-61.954%
2025-09-30	9.0500	9.0500	9.0400	9.0400	+18.170%	3	363	-63.385%
2025-09-25	7.6500	7.6500	7.6500	7.6500	+5.517%	24	366	-56.732%
2025-09-24	7.2500	7.2500	7.2500	7.2500	-8.805%	10	362	-54.345%
2025-09-23	8.0000	8.2900	7.9500	7.9500	+8.904%	54	362	-58.365%
2025-09-22	8.0000	8.0000	7.3000	7.3000	-3.947%	52	406	-54.658%
2025-09-18	7.8000	7.8000	7.6000	7.6000	-5.473%	27	374	-56.447%
2025-09-17	8.0400	8.0400	8.0400	8.0400	+2.551%	1	380	-58.831%
2025-09-16	7.1000	7.8400	7.1000	7.8400	+14.453%	8	380	-57.781%
2025-09-15	6.6000	7.0500	6.6000	6.8500	+16.102%	9	388	-51.679%
2025-09-12	6.4500	6.4500	5.9000	5.9000	-10.606%	29	391	-43.898%
2025-09-11	6.5000	6.6000	6.2000	6.6000	+7.317%	37	396	-49.848%
2025-09-10	6.7000	6.9000	5.7500	6.1500	-44.694%	133	388	-46.179%
2025-09-09	10.0000	11.1200	10.0000	11.1200	+5.905%	13	310	-70.234%
2025-09-08	10.6500	10.6500	10.5000	10.5000	-0.756%	13	314	-68.476%
2025-09-05	10.3500	10.5800	10.3500	10.5800	+11.368%	2	315	-68.715%
2025-09-03	9.4000	9.5000	9.4000	9.5000	+5.556%	5	316	-65.158%
2025-09-02	8.9000	9.0000	8.9000	9.0000	-10.448%	8	316	-63.222%
2025-08-29	9.5500	10.0500	9.5500	10.0500	0.000%	9	319	-67.065%
2025-08-28	9.9000	10.0500	9.9000	10.0500	+4.688%	17	319	-67.065%
2025-08-27	9.6000	9.6000	9.6000	9.6000	-2.538%	10	319	-65.521%
2025-08-26	9.8500	9.8500	9.8500	9.8500	+9.444%	1	328	-66.396%
2025-08-25	9.0000	9.0000	9.0000	9.0000	-1.099%	1	328	-63.222%
2025-08-22	9.5200	9.5200	9.1000	9.1000	-0.546%	15	327	-63.626%
2025-08-21	9.1500	9.1500	9.1500	9.1500	-8.500%	1	329	-63.825%
2025-08-20	9.8000	10.0000	9.8000	10.0000	+3.093%	3	330	-66.900%
2025-08-19	9.6000	9.7000	9.6000	9.7000	+1.571%	11	331	-65.876%
2025-08-18	9.6900	9.6900	9.5500	9.5500	+3.020%	27	331	-65.340%
2025-08-15	9.2700	9.2700	9.2700	9.2700	+9.059%	1	343	-64.293%
2025-08-14	9.3000	9.3000	8.5000	8.5000	-2.746%	5	342	-61.059%
2025-08-13	7.6500	8.7400	7.6500	8.7400	+30.448%	36	342	-62.128%
2025-08-12	6.7000	6.7000	6.7000	6.7000	-3.597%	1	321	-50.597%
2025-08-11	6.9500	6.9500	6.9500	6.9500	+4.511%	3	320	-52.374%
2025-08-08	6.7500	6.7500	6.6000	6.6500	+3.906%	75	317	-50.226%
2025-08-07	6.3000	6.4000	6.3000	6.4000	+8.475%	16	331	-48.281%
2025-08-06	5.9500	5.9500	5.9000	5.9000	+1.724%	11	343	-43.898%
2025-08-05	6.4000	6.4000	5.6500	5.8000	-10.769%	143	343	-42.931%
2025-08-04	6.9000	6.9000	6.5000	6.5000	-2.108%	72	341	-49.077%
2025-08-01	6.6700	7.7000	6.6400	6.6400	-9.660%	9	300	-50.151%
2025-07-31	6.9600	7.3500	6.9600	7.3500	+7.299%	5	299	-54.966%
2025-07-30	6.7400	6.8500	6.7400	6.8500	-0.146%	5	295	-51.679%
2025-07-29	6.8600	6.8600	6.8600	6.8600	-2.000%	2	297	-51.749%
2025-07-28	7.1400	7.1400	6.9900	7.0000	-1.408%	3	295	-52.714%
2025-07-25	7.2000	7.3000	6.3500	7.1000	-9.554%	41	297	-53.380%
2025-07-24	7.8500	7.8500	7.8500	7.8500	-0.633%	2	268	-57.834%
2025-07-23	7.9000	7.9000	7.9000	7.9000	-5.952%	1	268	-58.101%
2025-07-22	8.4000	8.4000	8.4000	8.4000	+3.704%	4	269	-60.595%
2025-07-21	8.1000	8.1000	8.1000	8.1000	-3.571%	11	268	-59.136%
2025-07-16	8.7200	8.7200	8.1500	8.4000	-6.145%	10	279	-60.595%
2025-07-15	8.8400	8.9500	8.8400	8.9500	+11.457%	3	273	-63.017%
2025-07-14	8.0300	8.0300	8.0300	8.0300	-9.775%	9	272	-58.780%
2025-07-11	9.1000	9.1000	8.9000	8.9000	-3.784%	2	263	-62.809%
2025-07-10	9.2300	9.6200	9.2000	9.2500	-2.116%	14	262	-64.216%
2025-07-09	9.4500	9.4500	9.4500	9.4500	-7.805%	1	255	-64.974%
2025-07-08	10.1700	10.2500	10.1000	10.2500	-5.093%	8	255	-67.707%
2025-07-07	10.9000	10.9500	10.8000	10.8000	+0.746%	3	250	-69.352%
2025-07-02	10.7600	11.0500	10.7200	10.7200	-13.128%	8	247	-69.123%
2025-06-27	12.3400	12.3400	12.3400	12.3400	+0.325%	1	246	-73.177%
2025-06-25	12.4300	12.4300	12.3000	12.3000	-4.131%	13	245	-73.089%
2025-06-24	12.8300	12.8300	12.8300	12.8300	+3.052%	1	232	-74.201%
2025-06-23	12.4500	12.4600	12.4500	12.4500	-1.190%	10	231	-73.414%
2025-06-20	11.6500	12.6000	11.6500	12.6000	+7.234%	14	237	-73.730%
2025-06-18	11.7000	11.7500	11.7000	11.7500	-1.674%	11	230	-71.830%
2025-06-17	12.1000	12.1000	11.9500	11.9500	-0.665%	7	230	-72.301%
2025-06-16	12.3000	12.3000	12.0300	12.0300	+0.838%	8	230	-72.485%
2025-06-13	11.9200	11.9300	11.9200	11.9300	+1.532%	20	223	-72.255%
2025-06-12	12.2200	12.2200	11.7500	11.7500	+3.070%	7	213	-71.830%
2025-06-11	11.9000	12.1500	10.6500	11.4000	-28.076%	90	211	-70.965%
2025-06-09	15.8500	15.8500	15.8500	15.8500	-0.314%	1	159	-79.117%
2025-06-05	15.9000	15.9000	15.9000	15.9000	-1.487%	5	160	-79.182%
2025-06-04	16.0200	16.1400	16.0200	16.1400	-5.059%	6	154	-79.492%
2025-06-03	17.0000	17.0000	17.0000	17.0000	+2.286%	2	154	-80.529%
2025-06-02	16.6200	16.6200	16.6200	16.6200	+17.456%	2	154	-80.084%
2025-05-27	14.1500	14.1500	14.1500	14.1500	+3.663%	1	154	-76.608%
2025-05-23	13.6500	13.6500	13.6500	13.6500	-1.444%	2	154	-75.751%
2025-05-22	13.8500	13.8500	13.8500	13.8500	-0.360%	1	154	-76.101%
2025-05-21	13.9100	13.9100	13.9000	13.9000	-1.348%	2	154	-76.187%
2025-05-20	13.9000	14.0900	13.9000	14.0900	+3.299%	6	155	-76.508%
2025-05-19	12.6200	13.7000	12.6200	13.6400	+8.254%	4	155	-75.733%
2025-05-16	12.3000	12.6400	12.3000	12.6000	+1.613%	6	155	-73.730%
2025-05-15	12.4000	12.4000	12.4000	12.4000	+11.712%	1	156	-73.306%
2025-05-13	11.1200	11.1200	11.1000	11.1000	+1.001%	2	156	-70.180%
2025-05-12	10.9900	10.9900	10.9900	10.9900	+8.812%	1	156	-69.882%
2025-05-05	9.0100	10.1000	9.0100	10.1000	+5.099%	10	156	-67.228%
2025-04-30	9.6100	9.6100	9.6100	9.6100	-0.620%	1	149	-65.557%
2025-04-29	9.6700	9.6700	9.6700	9.6700	+11.792%	1	149	-65.770%
2025-04-17	9.1900	9.1900	8.6500	8.6500	-2.260%	4	149	-61.734%
2025-04-16	8.8500	8.8500	8.8500	8.8500	+4.118%	1	149	-62.599%
2025-04-15	8.5000	8.5000	8.5000	8.5000	+2.410%	4	148	-61.059%
2025-04-14	8.3000	8.3000	8.3000	8.3000	+30.709%	11	144	-60.120%
2025-04-08	6.3500	6.3500	6.3500	6.3500	-12.414%	1	136	-47.874%
2025-04-04	7.7000	7.7000	7.2500	7.2500	-8.575%	14	136	-54.345%
2025-04-02	7.8800	7.9300	7.8800	7.9300	+7.453%	43	141	-58.260%
2025-04-01	7.3800	7.3800	7.3800	7.3800	-4.156%	1	109	-55.149%
2025-03-31	7.4000	7.7000	7.4000	7.7000	-3.145%	3	110	-57.013%
2025-03-27	7.9500	7.9500	7.9500	7.9500	-0.996%	1	107	-58.365%
2025-03-26	8.0300	8.0300	8.0300	8.0300	+0.375%	5	106	-58.780%
2025-03-25	8.1000	8.1000	8.0000	8.0000	-3.614%	6	108	-58.625%
2025-03-24	8.6900	8.6900	8.1300	8.3000	+1.220%	4	103	-60.120%
2025-03-21	8.2000	8.2000	8.2000	8.2000	+1.485%	2	102	-59.634%
2025-03-14	8.0800	8.0800	8.0800	8.0800	+13.324%	2	101	-59.035%
2025-03-10	7.1300	7.1300	7.1300	7.1300	-17.093%	2	100	-53.576%
2025-03-07	9.5000	9.5000	8.6000	8.6000	+17.647%	22	100	-61.512%
2025-03-04	8.0000	8.0000	7.3100	7.3100	-30.711%	22	101	-54.720%
2025-02-28	10.5500	10.5500	10.5500	10.5500	+6.030%	2	100	-68.626%
2025-02-27	9.9500	9.9500	9.9500	9.9500	+6.190%	2	99	-66.734%
2025-02-26	9.3700	9.3700	9.3700	9.3700	+6.477%	8	100	-64.674%
2025-02-25	8.8000	8.8000	8.8000	8.8000	+2.207%	1	95	-62.386%
2025-02-24	8.6100	8.6100	8.6100	8.6100	-12.589%	1	95	-61.556%
2025-02-21	9.8500	9.8500	9.8500	9.8500	-4.369%	2	95	-66.396%
2025-02-19	10.3000	10.3000	10.3000	10.3000	-6.364%	1	94	-67.864%
2025-02-13	11.0000	11.0000	11.0000	11.0000	+0.457%	2	95	-69.909%
2025-02-11	10.9500	10.9500	10.9500	10.9500	-4.617%	1	95	-69.772%
2025-02-03	11.2000	11.4900	11.1000	11.4800	-14.963%	12	94	-71.167%
2025-01-31	13.5000	13.5000	13.5000	13.5000	+8.086%	3	97	-75.481%
2025-01-30	12.5000	12.5000	12.4900	12.4900	+9.561%	20	88	-73.499%
2025-01-28	12.1000	12.1000	11.4000	11.4000	-5.941%	6	88	-70.965%
2025-01-27	11.9700	12.1200	11.9700	12.1200	-0.411%	2	83	-72.690%
2025-01-24	12.1700	12.1700	12.1700	12.1700	+11.243%	2	82	-72.802%
2025-01-22	11.0000	11.0000	10.9400	10.9400	-2.756%	22	81	-69.744%
2025-01-15	11.2500	11.2500	11.2500	11.2500	+8.069%	1	81	-70.578%
2025-01-14	10.4100	10.4100	10.4100	10.4100	-5.364%	5	81	-68.204%
2025-01-06	10.7600	11.1100	10.7600	11.0000	+6.075%	3	79	-69.909%
2025-01-03	10.3700	10.3700	10.3700	10.3700	+17.841%	26	77	-68.081%
2024-12-31	8.8700	8.8700	8.8000	8.8000	-6.383%	3	87	-62.386%
2024-12-30	9.4000	9.4000	9.4000	9.4000	+6.455%	7	87	-64.787%
2024-12-17	8.8300	8.8300	8.8300	8.8300	+2.081%	7	94	-62.514%
2024-12-16	8.6500	8.6500	8.6500	8.6500	+57.273%	15	87	-61.734%
2024-12-10	5.5000	5.5000	5.5000	5.5000	-26.174%	1	87	-39.818%
2024-12-09	7.7500	7.7500	7.4500	7.4500	-4.974%	12	87	-55.570%
2024-12-06	7.8000	7.8400	7.8000	7.8400	-0.127%	20	90	-57.781%
2024-12-05	7.6000	7.8900	7.5000	7.8500	-12.192%	28	83	-57.834%
2024-12-03	9.7500	9.7500	8.9400	8.9400	-4.894%	4	81	-62.975%
2024-11-29	9.4000	9.4000	9.4000	9.4000	-0.529%	2	77	-64.787%
2024-11-27	9.5500	9.5500	9.4500	9.4500	-4.061%	11	77	-64.974%
2024-11-26	10.5000	10.5000	9.8500	9.8500	-3.715%	2	77	-66.396%
2024-11-25	10.3000	10.3000	10.2300	10.2300	+1.589%	8	77	-67.644%
2024-11-22	10.0700	10.0700	10.0700	10.0700	+1.410%	2	76	-67.130%
2024-11-20	9.9300	9.9300	9.9300	9.9300	+18.922%	1	75	-66.667%
2024-11-19	9.0300	9.0300	8.3500	8.3500	+0.967%	11	75	-60.359%
2024-11-18	8.2700	8.2700	8.2700	8.2700	-15.092%	3	64	-59.976%
2024-11-12	9.7000	9.7400	9.5000	9.7400	+3.069%	8	61	-66.016%
2024-11-11	9.5500	9.6000	9.4500	9.4500	+35.776%	13	59	-64.974%
2024-11-05	7.0000	7.2000	6.9600	6.9600	+10.828%	16	54	-52.443%
2024-10-25	6.2000	6.2800	6.1500	6.2800	+3.630%	30	40	-47.293%
2024-10-23	6.1900	6.1900	6.0600	6.0600	-4.114%	2	40	-45.380%
2024-10-21	6.6500	6.6500	6.3200	6.3200	-9.585%	24	38	-47.627%
2024-10-18	7.0000	7.0000	6.9900	6.9900	-0.992%	6	34	-52.647%
2024-10-15	7.0600	7.0600	7.0600	7.0600	-14.940%	10	37	-53.116%
2024-10-09	8.3000	8.3000	8.3000	8.3000	+12.162%	10	27	-60.120%
2024-09-26	7.4000	7.4000	7.4000	7.4000	+0.271%	1	17	-55.270%
2024-09-23	7.8500	7.8500	7.3800	7.3800	-17.634%	10	16	-55.149%
2024-09-18	9.6100	9.6100	8.9600	8.9600	-8.103%	9	6	-63.058%
2024-09-17	9.7500	9.7500	9.7500	9.7500	0.000%	1	1	-66.051%

.dark-mode .PNdr7G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PNdr7G{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20270115C40CHWY Jan 15 2027 40.00 Call (CHWY270115C00040000)option OPRA

CHWY20270115C40
CHWY Jan 15 2027 40.00 Call (CHWY270115C00040000)
option OPRA