Dark

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

EOD

Sep 3, 2026

0.3400+36.000%(+0.0900)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.3400	0.3400	0.3400	0.3400	+36.000%	70	4,797	0.000%
2026-09-02	0.2600	0.2600	0.2500	0.2500	0.000%	200	4,756	+36.000%
2026-08-27	0.2500	0.2500	0.2500	0.2500	-21.875%	1	4,906	+36.000%
2026-08-26	0.0500	0.3200	0.0500	0.3200	-31.915%	5	4,906	+6.250%
2026-08-25	0.4400	0.4700	0.4400	0.4700	-2.083%	14	4,906	-27.660%
2026-08-24	0.3200	0.4800	0.3200	0.4800	+20.000%	16	4,904	-29.167%
2026-08-21	0.4000	0.4000	0.4000	0.4000	+21.212%	2	4,908	-15.000%
2026-08-20	0.3300	0.3300	0.3300	0.3300	-10.811%	10	4,908	+3.030%
2026-08-19	0.3600	0.3700	0.3600	0.3700	+19.355%	7	4,918	-8.108%
2026-08-18	0.3500	0.3500	0.3100	0.3100	+24.000%	2	4,918	+9.677%
2026-08-17	0.3000	0.3000	0.2500	0.2500	-16.667%	210	4,916	+36.000%
2026-08-13	0.3000	0.3000	0.3000	0.3000	+42.857%	1	4,947	+13.333%
2026-08-12	0.2700	0.3000	0.2100	0.2100	-38.235%	22	4,947	+61.905%
2026-08-11	0.3500	0.3500	0.3400	0.3400	-5.556%	2	4,960	0.000%
2026-08-10	0.4000	0.4000	0.3600	0.3600	-10.000%	12	4,960	-5.556%
2026-08-07	0.4400	0.4400	0.3600	0.4000	-4.762%	24	4,954	-15.000%
2026-08-06	0.4200	0.4200	0.4200	0.4200	-16.000%	5	4,955	-19.048%
2026-08-05	0.5700	0.5700	0.4500	0.5000	0.000%	13	4,950	-32.000%
2026-08-04	0.4200	0.5000	0.4200	0.5000	+19.048%	103	4,952	-32.000%
2026-08-03	0.4000	0.4200	0.3800	0.4200	+20.000%	92	4,952	-19.048%
2026-07-30	0.3600	0.3600	0.3500	0.3500	-27.083%	2	4,967	-2.857%
2026-07-29	0.3900	0.5500	0.3800	0.4800	+11.628%	201	4,967	-29.167%
2026-07-28	0.3800	0.4300	0.3800	0.4300	+10.256%	8	4,966	-20.930%
2026-07-27	0.3400	0.4400	0.3300	0.3900	+30.000%	120	4,969	-12.821%
2026-07-24	0.2900	0.3000	0.2900	0.3000	-14.286%	2	4,941	+13.333%
2026-07-23	0.3500	0.3500	0.3500	0.3500	-7.895%	10	4,941	-2.857%
2026-07-22	0.3400	0.3800	0.3400	0.3800	0.000%	62	4,931	-10.526%
2026-07-21	0.3900	0.3900	0.3400	0.3800	-13.636%	16	4,925	-10.526%
2026-07-20	0.4000	0.4400	0.4000	0.4400	+25.714%	56	4,912	-22.727%
2026-07-17	0.4700	0.4700	0.3500	0.3500	-7.895%	17	4,939	-2.857%
2026-07-16	0.4200	0.4200	0.3800	0.3800	+8.571%	21	4,944	-10.526%
2026-07-15	0.3500	0.3500	0.3500	0.3500	+9.375%	160	4,964	-2.857%
2026-07-14	0.3200	0.3200	0.3200	0.3200	-15.789%	10	4,964	+6.250%
2026-07-13	0.3800	0.3800	0.3800	0.3800	+15.152%	1	4,965	-10.526%
2026-07-10	0.3600	0.3600	0.3100	0.3300	0.000%	11	4,965	+3.030%
2026-07-09	0.3700	0.3700	0.3300	0.3300	-8.333%	102	4,974	+3.030%
2026-07-08	0.3800	0.3800	0.3400	0.3600	+5.882%	13	4,876	-5.556%
2026-07-07	0.3400	0.3500	0.3400	0.3400	-10.526%	4	4,879	0.000%
2026-07-06	0.3700	0.4200	0.3300	0.3800	+8.571%	17	4,878	-10.526%
2026-07-02	0.3500	0.3500	0.3500	0.3500	-5.405%	4	4,882	-2.857%
2026-07-01	0.2800	0.4300	0.2800	0.3700	+5.714%	11	4,882	-8.108%
2026-06-30	0.3500	0.3500	0.3500	0.3500	+16.667%	4	4,891	-2.857%
2026-06-29	0.2900	0.3000	0.2900	0.3000	+66.667%	356	4,887	+13.333%
2026-06-26	0.1700	0.1800	0.1700	0.1800	-30.769%	7	4,887	+88.889%
2026-06-25	0.2600	0.2700	0.2600	0.2600	-7.143%	11	4,887	+30.769%
2026-06-24	0.2700	0.3000	0.2500	0.2800	+16.667%	143	4,883	+21.429%
2026-06-23	0.2300	0.2400	0.2300	0.2400	-14.286%	60	4,876	+41.667%
2026-06-22	0.2700	0.3200	0.2200	0.2800	+7.692%	328	4,915	+21.429%
2026-06-18	0.2500	0.3500	0.2300	0.2600	-13.333%	67	4,956	+30.769%
2026-06-17	0.3300	0.3300	0.3000	0.3000	-6.250%	3	4,956	+13.333%
2026-06-16	0.3600	0.3600	0.3000	0.3200	-11.111%	84	4,955	+6.250%
2026-06-15	0.4000	0.4300	0.3400	0.3600	-2.703%	32	5,032	-5.556%
2026-06-12	0.3100	0.3700	0.3100	0.3700	+2.778%	53	5,015	-8.108%
2026-06-11	0.4100	0.4200	0.3500	0.3600	-33.333%	55	4,962	-5.556%
2026-06-10	0.5000	0.5400	0.5000	0.5400	-18.182%	5	4,934	-37.037%
2026-06-09	0.6000	0.6700	0.5700	0.6600	+10.000%	14	4,929	-48.485%
2026-06-08	0.6700	0.6700	0.6000	0.6000	-6.250%	40	4,928	-43.333%
2026-06-05	0.6300	0.6500	0.5800	0.6400	-8.571%	26	4,920	-46.875%
2026-06-04	0.7500	0.7500	0.7000	0.7000	-17.647%	23	4,914	-51.429%
2026-06-03	0.8500	0.8500	0.8500	0.8500	+10.390%	3	4,902	-60.000%
2026-06-02	0.7700	0.7900	0.7700	0.7700	-12.500%	19	4,899	-55.844%
2026-06-01	0.9500	0.9500	0.8700	0.8800	-8.333%	22	4,898	-61.364%
2026-05-29	0.8400	1.0000	0.8400	0.9600	+14.286%	24	4,890	-64.583%
2026-05-28	0.8400	0.8400	0.8400	0.8400	+3.704%	1	4,872	-59.524%
2026-05-27	0.8100	0.8100	0.8100	0.8100	+9.459%	10	4,871	-58.025%
2026-05-26	0.8100	0.8100	0.7300	0.7400	+1.370%	202	4,861	-54.054%
2026-05-22	0.6700	0.7300	0.6700	0.7300	0.000%	13	4,746	-53.425%
2026-05-21	0.7300	0.7300	0.7300	0.7300	+1.389%	10	4,736	-53.425%
2026-05-20	0.5700	0.7500	0.5700	0.7200	+44.000%	78	4,736	-52.778%
2026-05-19	0.7300	0.7300	0.5000	0.5000	-36.709%	65	4,684	-32.000%
2026-05-18	0.7900	0.7900	0.7900	0.7900	+5.333%	1	4,684	-56.962%
2026-05-15	0.7300	0.7500	0.7300	0.7500	+2.740%	6	4,684	-54.667%
2026-05-14	0.7100	0.7300	0.7100	0.7300	+4.286%	2	4,686	-53.425%
2026-05-13	0.6600	0.7100	0.6600	0.7000	-23.077%	12	4,691	-51.429%
2026-05-12	0.9300	0.9300	0.9100	0.9100	+3.409%	5	4,691	-62.637%
2026-05-11	0.9000	0.9000	0.8500	0.8800	+1.149%	27	4,691	-61.364%
2026-05-08	0.8300	0.8800	0.7700	0.8700	+3.571%	949	4,665	-60.920%
2026-05-07	0.9700	0.9800	0.8400	0.8400	-16.000%	164	3,890	-59.524%
2026-05-06	1.0000	1.0500	0.9700	1.0000	-8.257%	159	3,856	-66.000%
2026-05-05	1.0900	1.1000	1.0900	1.0900	-0.909%	12	4,004	-68.807%
2026-05-04	1.3000	1.3000	1.1000	1.1000	-10.569%	55	4,005	-69.091%
2026-05-01	1.2700	1.2700	1.2300	1.2300	+6.957%	938	3,118	-72.358%
2026-04-30	1.1800	1.1800	1.1500	1.1500	-12.214%	4	3,118	-70.435%
2026-04-29	1.2500	1.3100	1.2500	1.3100	-0.758%	9	3,121	-74.046%
2026-04-28	1.3000	1.3200	1.3000	1.3200	+2.326%	66	3,121	-74.242%
2026-04-27	1.2400	1.2900	1.2400	1.2900	-9.155%	22	3,119	-73.643%
2026-04-24	1.2500	1.5000	1.2500	1.4200	+12.698%	138	3,099	-76.056%
2026-04-23	1.2800	1.3000	1.2600	1.2600	-14.865%	44	3,145	-73.016%
2026-04-22	1.6000	1.7000	1.4300	1.4800	-17.318%	43	3,132	-77.027%
2026-04-21	1.7600	1.7900	1.7500	1.7900	-8.205%	14	3,099	-81.006%
2026-04-20	1.7400	1.9500	1.7400	1.9500	+21.875%	30	3,099	-82.564%
2026-04-17	1.6000	1.6000	1.6000	1.6000	+6.667%	1	3,080	-78.750%
2026-04-16	1.5500	1.5500	1.5000	1.5000	0.000%	6	3,079	-77.333%
2026-04-15	1.4100	1.5400	1.3200	1.5000	+20.968%	79	3,073	-77.333%
2026-04-14	1.2600	1.2800	1.2000	1.2400	+11.712%	7	3,029	-72.581%
2026-04-13	1.1000	1.1100	1.1000	1.1100	+0.909%	2	3,026	-69.369%
2026-04-10	1.1000	1.1000	1.1000	1.1000	-16.667%	1	3,025	-69.091%
2026-04-09	1.3300	1.3300	1.3200	1.3200	-12.000%	4	3,025	-74.242%
2026-04-08	1.4900	1.5100	1.4900	1.5000	-1.961%	7	3,029	-77.333%
2026-04-07	1.5300	1.5300	1.5300	1.5300	-11.047%	1	3,030	-77.778%
2026-03-31	1.7000	1.7200	1.6900	1.7200	+11.688%	11	3,031	-80.233%
2026-03-30	1.5400	1.5400	1.5400	1.5400	-9.412%	1	3,020	-77.922%
2026-03-27	1.7500	1.7500	1.7000	1.7000	-15.000%	21	3,021	-80.000%
2026-03-26	2.0000	2.0000	1.8700	2.0000	+5.263%	84	3,011	-83.000%
2026-03-25	1.7000	1.9500	1.7000	1.9000	+58.333%	152	3,028	-82.105%
2026-03-24	1.1000	1.2000	1.1000	1.2000	-16.667%	4	2,962	-71.667%
2026-03-23	1.2700	1.4400	1.2700	1.4400	+22.034%	16	2,963	-76.389%
2026-03-20	1.4000	1.4000	1.1800	1.1800	-21.333%	48	2,953	-71.186%
2026-03-19	1.5000	1.5000	1.4300	1.5000	-5.063%	47	2,989	-77.333%
2026-03-18	1.5800	1.5800	1.5800	1.5800	-1.863%	3	2,986	-78.481%
2026-03-17	1.6000	1.6100	1.6000	1.6100	-10.556%	2	2,986	-78.882%
2026-03-13	1.8000	1.8000	1.8000	1.8000	0.000%	1	2,985	-81.111%
2026-03-11	1.8000	1.8000	1.8000	1.8000	-0.552%	5	2,985	-81.111%
2026-03-10	2.0000	2.0000	1.8100	1.8100	-7.179%	2,756	2,987	-81.215%
2026-03-09	1.9800	1.9800	1.9500	1.9500	+15.385%	10	1,644	-82.564%
2026-03-04	1.9200	1.9500	1.6900	1.6900	-22.477%	32	1,644	-79.882%
2026-03-03	2.5000	2.6000	2.1800	2.1800	-4.803%	218	1,638	-84.404%
2026-03-02	2.2900	2.2900	2.2900	2.2900	-2.553%	1	1,637	-85.153%
2026-02-27	1.9000	2.3500	1.9000	2.3500	-2.083%	9	1,637	-85.532%
2026-02-26	2.4000	2.4000	2.4000	2.4000	+14.286%	38	1,637	-85.833%
2026-02-25	2.1400	2.1400	2.1000	2.1000	+20.000%	2	1,638	-83.810%
2026-02-23	1.6900	1.7500	1.5600	1.7500	-2.235%	18	1,638	-80.571%
2026-02-20	2.0600	2.0900	1.7200	1.7900	-3.243%	127	1,633	-81.006%
2026-02-19	1.7700	1.8500	1.7700	1.8500	+19.355%	4	1,674	-81.622%
2026-02-13	1.5600	1.6000	1.5500	1.5500	+9.155%	31	1,666	-78.065%
2026-02-12	1.7200	1.7200	1.4200	1.4200	-29.000%	35	1,666	-76.056%
2026-02-11	2.0000	2.0000	2.0000	2.0000	-11.111%	10	1,668	-83.000%
2026-02-09	2.2000	2.2500	2.2000	2.2500	-10.000%	4	1,668	-84.889%
2026-02-06	2.3000	2.5000	2.3000	2.5000	+13.122%	21	1,668	-86.400%
2026-02-05	2.2100	2.2100	2.2100	2.2100	0.000%	2	1,650	-84.615%
2026-02-04	1.9700	2.2100	1.9500	2.2100	+6.763%	22	1,650	-84.615%
2026-02-03	2.1800	2.3000	2.0000	2.0700	-21.887%	118	1,629	-83.575%
2026-02-02	2.6000	2.6500	2.6000	2.6500	+9.504%	201	1,523	-87.170%
2026-01-30	2.9000	2.9000	2.4200	2.4200	-17.966%	509	1,349	-85.950%
2026-01-29	3.0000	3.0000	2.8500	2.9500	-16.901%	39	1,177	-88.475%
2026-01-28	3.3100	3.5500	3.3100	3.5500	+7.251%	4	1,149	-90.423%
2026-01-27	3.2000	3.3100	3.1000	3.3100	-4.058%	14	1,151	-89.728%
2026-01-23	3.5000	3.5000	3.4500	3.4500	-1.429%	132	1,150	-90.145%
2026-01-22	3.8000	3.8000	3.5000	3.5000	-14.634%	2	1,023	-90.286%
2026-01-21	4.2500	4.2500	3.9000	4.1000	-6.606%	159	1,022	-91.707%
2026-01-20	4.3900	4.3900	4.3900	4.3900	-2.444%	1	917	-92.255%
2026-01-16	4.1500	4.5000	4.1500	4.5000	+14.796%	26	943	-92.444%
2026-01-15	3.6600	3.9200	3.6600	3.9200	+8.287%	22	943	-91.327%
2026-01-14	3.7500	3.7500	3.6200	3.6200	-9.500%	148	923	-90.608%
2026-01-13	4.0000	4.0000	4.0000	4.0000	-8.046%	8	784	-91.500%
2026-01-12	4.1000	4.5500	4.1000	4.3500	+20.833%	105	784	-92.184%
2026-01-09	3.4000	3.7000	3.4000	3.6000	+9.756%	209	689	-90.556%
2026-01-08	3.3500	3.3500	3.2800	3.2800	-9.141%	6	482	-89.634%
2026-01-07	3.6100	3.6100	3.6100	3.6100	+0.278%	2	478	-90.582%
2026-01-06	3.6000	3.6000	3.6000	3.6000	-7.692%	1	476	-90.556%
2026-01-05	4.0500	4.0500	3.7000	3.9000	-17.722%	95	472	-91.282%
2026-01-02	4.7400	4.7400	4.7400	4.7400	+14.493%	1	472	-92.827%
2025-12-31	4.1400	4.1400	4.1400	4.1400	+3.500%	1	473	-91.787%
2025-12-30	4.1000	4.1500	3.9900	4.0000	-1.961%	232	473	-91.500%
2025-12-29	4.1000	4.1000	4.0800	4.0800	+5.974%	2	309	-91.667%
2025-12-26	3.6500	3.8500	3.6500	3.8500	+8.451%	47	309	-91.169%
2025-12-23	3.5500	3.5500	3.5500	3.5500	-3.533%	4	331	-90.423%
2025-12-22	3.6800	3.6800	3.6800	3.6800	-6.835%	4	335	-90.761%
2025-12-19	3.9500	3.9500	3.9500	3.9500	-17.708%	1	335	-91.392%
2025-12-15	4.8000	4.8000	4.8000	4.8000	+9.091%	4	336	-92.917%
2025-12-12	4.4000	4.4000	4.4000	4.4000	-18.969%	1	336	-92.273%
2025-12-10	6.6900	6.6900	5.4300	5.4300	-2.162%	5	335	-93.738%
2025-12-09	5.5200	5.5500	5.5000	5.5500	-0.359%	52	334	-93.874%
2025-12-08	5.0000	5.5700	5.0000	5.5700	+11.623%	4	356	-93.896%
2025-12-05	5.1000	5.2000	4.9900	4.9900	+3.099%	4	354	-93.186%
2025-12-04	5.2000	5.2000	4.8400	4.8400	-9.193%	31	354	-92.975%
2025-12-03	5.5800	5.5800	5.3300	5.3300	+1.524%	3	343	-93.621%
2025-12-02	5.2500	5.2500	5.2500	5.2500	-7.895%	11	341	-93.524%
2025-12-01	5.7200	5.7200	5.7000	5.7000	+9.405%	36	341	-94.035%
2025-11-26	5.2100	5.2100	5.2100	5.2100	-13.167%	1	347	-93.474%
2025-11-20	6.0000	6.0000	6.0000	6.0000	-3.069%	5	347	-94.333%
2025-11-19	6.1900	6.1900	6.1900	6.1900	+3.685%	1	347	-94.507%
2025-11-17	5.9000	5.9700	5.9000	5.9700	+8.545%	2	348	-94.305%
2025-11-14	5.3100	5.9000	5.3100	5.5000	+3.774%	29	349	-93.818%
2025-11-05	5.2000	5.3000	5.0800	5.3000	+6.000%	12	326	-93.585%
2025-11-03	5.0500	5.0500	4.9500	5.0000	-12.892%	32	327	-93.200%
2025-10-30	5.2000	5.7400	5.2000	5.7400	+17.143%	17	327	-94.077%
2025-10-29	4.9000	4.9000	4.9000	4.9000	-24.615%	1	318	-93.061%
2025-10-22	6.6000	6.6000	6.5000	6.5000	-5.797%	31	317	-94.769%
2025-10-21	6.7500	6.9000	6.7500	6.9000	-7.631%	16	287	-95.072%
2025-10-20	7.4700	7.4700	7.4700	7.4700	-2.353%	1	287	-95.448%
2025-10-15	7.6500	7.6500	7.6500	7.6500	-4.375%	1	288	-95.556%
2025-10-13	8.3800	8.3800	8.0000	8.0000	-3.265%	2	287	-95.750%
2025-10-10	8.2200	8.4000	8.2200	8.2700	-0.361%	8	286	-95.889%
2025-10-09	8.3000	8.3000	8.3000	8.3000	+12.162%	12	287	-95.904%
2025-10-07	7.2000	7.4000	7.2000	7.4000	-6.329%	7	300	-95.405%
2025-10-06	7.9000	7.9000	7.9000	7.9000	+6.757%	1	300	-95.696%
2025-10-03	7.9200	7.9200	7.4000	7.4000	-9.756%	52	300	-95.405%
2025-10-02	7.8000	8.2000	7.8000	8.2000	-5.747%	21	343	-95.854%
2025-10-01	8.5500	8.7000	8.5500	8.7000	-3.761%	4	363	-96.092%
2025-09-30	9.0500	9.0500	9.0400	9.0400	+18.170%	3	363	-96.239%
2025-09-25	7.6500	7.6500	7.6500	7.6500	+5.517%	24	366	-95.556%
2025-09-24	7.2500	7.2500	7.2500	7.2500	-8.805%	10	362	-95.310%
2025-09-23	8.0000	8.2900	7.9500	7.9500	+8.904%	54	362	-95.723%
2025-09-22	8.0000	8.0000	7.3000	7.3000	-3.947%	52	406	-95.342%
2025-09-18	7.8000	7.8000	7.6000	7.6000	-5.473%	27	374	-95.526%
2025-09-17	8.0400	8.0400	8.0400	8.0400	+2.551%	1	380	-95.771%
2025-09-16	7.1000	7.8400	7.1000	7.8400	+14.453%	8	380	-95.663%
2025-09-15	6.6000	7.0500	6.6000	6.8500	+16.102%	9	388	-95.036%
2025-09-12	6.4500	6.4500	5.9000	5.9000	-10.606%	29	391	-94.237%
2025-09-11	6.5000	6.6000	6.2000	6.6000	+7.317%	37	396	-94.848%
2025-09-10	6.7000	6.9000	5.7500	6.1500	-44.694%	133	388	-94.472%
2025-09-09	10.0000	11.1200	10.0000	11.1200	+5.905%	13	310	-96.942%
2025-09-08	10.6500	10.6500	10.5000	10.5000	-0.756%	13	314	-96.762%
2025-09-05	10.3500	10.5800	10.3500	10.5800	+11.368%	2	315	-96.786%
2025-09-03	9.4000	9.5000	9.4000	9.5000	+5.556%	5	316	-96.421%
2025-09-02	8.9000	9.0000	8.9000	9.0000	-10.448%	8	316	-96.222%
2025-08-29	9.5500	10.0500	9.5500	10.0500	0.000%	9	319	-96.617%
2025-08-28	9.9000	10.0500	9.9000	10.0500	+4.688%	17	319	-96.617%
2025-08-27	9.6000	9.6000	9.6000	9.6000	-2.538%	10	319	-96.458%
2025-08-26	9.8500	9.8500	9.8500	9.8500	+9.444%	1	328	-96.548%
2025-08-25	9.0000	9.0000	9.0000	9.0000	-1.099%	1	328	-96.222%
2025-08-22	9.5200	9.5200	9.1000	9.1000	-0.546%	15	327	-96.264%
2025-08-21	9.1500	9.1500	9.1500	9.1500	-8.500%	1	329	-96.284%
2025-08-20	9.8000	10.0000	9.8000	10.0000	+3.093%	3	330	-96.600%
2025-08-19	9.6000	9.7000	9.6000	9.7000	+1.571%	11	331	-96.495%
2025-08-18	9.6900	9.6900	9.5500	9.5500	+3.020%	27	331	-96.440%
2025-08-15	9.2700	9.2700	9.2700	9.2700	+9.059%	1	343	-96.332%
2025-08-14	9.3000	9.3000	8.5000	8.5000	-2.746%	5	342	-96.000%
2025-08-13	7.6500	8.7400	7.6500	8.7400	+30.448%	36	342	-96.110%
2025-08-12	6.7000	6.7000	6.7000	6.7000	-3.597%	1	321	-94.925%
2025-08-11	6.9500	6.9500	6.9500	6.9500	+4.511%	3	320	-95.108%
2025-08-08	6.7500	6.7500	6.6000	6.6500	+3.906%	75	317	-94.887%
2025-08-07	6.3000	6.4000	6.3000	6.4000	+8.475%	16	331	-94.688%
2025-08-06	5.9500	5.9500	5.9000	5.9000	+1.724%	11	343	-94.237%
2025-08-05	6.4000	6.4000	5.6500	5.8000	-10.769%	143	343	-94.138%
2025-08-04	6.9000	6.9000	6.5000	6.5000	-2.108%	72	341	-94.769%
2025-08-01	6.6700	7.7000	6.6400	6.6400	-9.660%	9	300	-94.880%
2025-07-31	6.9600	7.3500	6.9600	7.3500	+7.299%	5	299	-95.374%
2025-07-30	6.7400	6.8500	6.7400	6.8500	-0.146%	5	295	-95.036%
2025-07-29	6.8600	6.8600	6.8600	6.8600	-2.000%	2	297	-95.044%
2025-07-28	7.1400	7.1400	6.9900	7.0000	-1.408%	3	295	-95.143%
2025-07-25	7.2000	7.3000	6.3500	7.1000	-9.554%	41	297	-95.211%
2025-07-24	7.8500	7.8500	7.8500	7.8500	-0.633%	2	268	-95.669%
2025-07-23	7.9000	7.9000	7.9000	7.9000	-5.952%	1	268	-95.696%
2025-07-22	8.4000	8.4000	8.4000	8.4000	+3.704%	4	269	-95.952%
2025-07-21	8.1000	8.1000	8.1000	8.1000	-3.571%	11	268	-95.802%
2025-07-16	8.7200	8.7200	8.1500	8.4000	-6.145%	10	279	-95.952%
2025-07-15	8.8400	8.9500	8.8400	8.9500	+11.457%	3	273	-96.201%
2025-07-14	8.0300	8.0300	8.0300	8.0300	-9.775%	9	272	-95.766%
2025-07-11	9.1000	9.1000	8.9000	8.9000	-3.784%	2	263	-96.180%
2025-07-10	9.2300	9.6200	9.2000	9.2500	-2.116%	14	262	-96.324%
2025-07-09	9.4500	9.4500	9.4500	9.4500	-7.805%	1	255	-96.402%
2025-07-08	10.1700	10.2500	10.1000	10.2500	-5.093%	8	255	-96.683%
2025-07-07	10.9000	10.9500	10.8000	10.8000	+0.746%	3	250	-96.852%
2025-07-02	10.7600	11.0500	10.7200	10.7200	-13.128%	8	247	-96.828%
2025-06-27	12.3400	12.3400	12.3400	12.3400	+0.325%	1	246	-97.245%
2025-06-25	12.4300	12.4300	12.3000	12.3000	-4.131%	13	245	-97.236%
2025-06-24	12.8300	12.8300	12.8300	12.8300	+3.052%	1	232	-97.350%
2025-06-23	12.4500	12.4600	12.4500	12.4500	-1.190%	10	231	-97.269%
2025-06-20	11.6500	12.6000	11.6500	12.6000	+7.234%	14	237	-97.302%
2025-06-18	11.7000	11.7500	11.7000	11.7500	-1.674%	11	230	-97.106%
2025-06-17	12.1000	12.1000	11.9500	11.9500	-0.665%	7	230	-97.155%
2025-06-16	12.3000	12.3000	12.0300	12.0300	+0.838%	8	230	-97.174%
2025-06-13	11.9200	11.9300	11.9200	11.9300	+1.532%	20	223	-97.150%
2025-06-12	12.2200	12.2200	11.7500	11.7500	+3.070%	7	213	-97.106%
2025-06-11	11.9000	12.1500	10.6500	11.4000	-28.076%	90	211	-97.018%
2025-06-09	15.8500	15.8500	15.8500	15.8500	-0.314%	1	159	-97.855%
2025-06-05	15.9000	15.9000	15.9000	15.9000	-1.487%	5	160	-97.862%
2025-06-04	16.0200	16.1400	16.0200	16.1400	-5.059%	6	154	-97.893%
2025-06-03	17.0000	17.0000	17.0000	17.0000	+2.286%	2	154	-98.000%
2025-06-02	16.6200	16.6200	16.6200	16.6200	+17.456%	2	154	-97.954%
2025-05-27	14.1500	14.1500	14.1500	14.1500	+3.663%	1	154	-97.597%
2025-05-23	13.6500	13.6500	13.6500	13.6500	-1.444%	2	154	-97.509%
2025-05-22	13.8500	13.8500	13.8500	13.8500	-0.360%	1	154	-97.545%
2025-05-21	13.9100	13.9100	13.9000	13.9000	-1.348%	2	154	-97.554%
2025-05-20	13.9000	14.0900	13.9000	14.0900	+3.299%	6	155	-97.587%
2025-05-19	12.6200	13.7000	12.6200	13.6400	+8.254%	4	155	-97.507%
2025-05-16	12.3000	12.6400	12.3000	12.6000	+1.613%	6	155	-97.302%
2025-05-15	12.4000	12.4000	12.4000	12.4000	+11.712%	1	156	-97.258%
2025-05-13	11.1200	11.1200	11.1000	11.1000	+1.001%	2	156	-96.937%
2025-05-12	10.9900	10.9900	10.9900	10.9900	+8.812%	1	156	-96.906%
2025-05-05	9.0100	10.1000	9.0100	10.1000	+5.099%	10	156	-96.634%
2025-04-30	9.6100	9.6100	9.6100	9.6100	-0.620%	1	149	-96.462%
2025-04-29	9.6700	9.6700	9.6700	9.6700	+11.792%	1	149	-96.484%
2025-04-17	9.1900	9.1900	8.6500	8.6500	-2.260%	4	149	-96.069%
2025-04-16	8.8500	8.8500	8.8500	8.8500	+4.118%	1	149	-96.158%
2025-04-15	8.5000	8.5000	8.5000	8.5000	+2.410%	4	148	-96.000%
2025-04-14	8.3000	8.3000	8.3000	8.3000	+30.709%	11	144	-95.904%
2025-04-08	6.3500	6.3500	6.3500	6.3500	-12.414%	1	136	-94.646%
2025-04-04	7.7000	7.7000	7.2500	7.2500	-8.575%	14	136	-95.310%
2025-04-02	7.8800	7.9300	7.8800	7.9300	+7.453%	43	141	-95.712%
2025-04-01	7.3800	7.3800	7.3800	7.3800	-4.156%	1	109	-95.393%
2025-03-31	7.4000	7.7000	7.4000	7.7000	-3.145%	3	110	-95.584%
2025-03-27	7.9500	7.9500	7.9500	7.9500	-0.996%	1	107	-95.723%
2025-03-26	8.0300	8.0300	8.0300	8.0300	+0.375%	5	106	-95.766%
2025-03-25	8.1000	8.1000	8.0000	8.0000	-3.614%	6	108	-95.750%
2025-03-24	8.6900	8.6900	8.1300	8.3000	+1.220%	4	103	-95.904%
2025-03-21	8.2000	8.2000	8.2000	8.2000	+1.485%	2	102	-95.854%
2025-03-14	8.0800	8.0800	8.0800	8.0800	+13.324%	2	101	-95.792%
2025-03-10	7.1300	7.1300	7.1300	7.1300	-17.093%	2	100	-95.231%
2025-03-07	9.5000	9.5000	8.6000	8.6000	+17.647%	22	100	-96.047%
2025-03-04	8.0000	8.0000	7.3100	7.3100	-30.711%	22	101	-95.349%
2025-02-28	10.5500	10.5500	10.5500	10.5500	+6.030%	2	100	-96.777%
2025-02-27	9.9500	9.9500	9.9500	9.9500	+6.190%	2	99	-96.583%
2025-02-26	9.3700	9.3700	9.3700	9.3700	+6.477%	8	100	-96.371%
2025-02-25	8.8000	8.8000	8.8000	8.8000	+2.207%	1	95	-96.136%
2025-02-24	8.6100	8.6100	8.6100	8.6100	-12.589%	1	95	-96.051%
2025-02-21	9.8500	9.8500	9.8500	9.8500	-4.369%	2	95	-96.548%
2025-02-19	10.3000	10.3000	10.3000	10.3000	-6.364%	1	94	-96.699%
2025-02-13	11.0000	11.0000	11.0000	11.0000	+0.457%	2	95	-96.909%
2025-02-11	10.9500	10.9500	10.9500	10.9500	-4.617%	1	95	-96.895%
2025-02-03	11.2000	11.4900	11.1000	11.4800	-14.963%	12	94	-97.038%
2025-01-31	13.5000	13.5000	13.5000	13.5000	+8.086%	3	97	-97.481%
2025-01-30	12.5000	12.5000	12.4900	12.4900	+9.561%	20	88	-97.278%
2025-01-28	12.1000	12.1000	11.4000	11.4000	-5.941%	6	88	-97.018%
2025-01-27	11.9700	12.1200	11.9700	12.1200	-0.411%	2	83	-97.195%
2025-01-24	12.1700	12.1700	12.1700	12.1700	+11.243%	2	82	-97.206%
2025-01-22	11.0000	11.0000	10.9400	10.9400	-2.756%	22	81	-96.892%
2025-01-15	11.2500	11.2500	11.2500	11.2500	+8.069%	1	81	-96.978%
2025-01-14	10.4100	10.4100	10.4100	10.4100	-5.364%	5	81	-96.734%
2025-01-06	10.7600	11.1100	10.7600	11.0000	+6.075%	3	79	-96.909%
2025-01-03	10.3700	10.3700	10.3700	10.3700	+17.841%	26	77	-96.721%
2024-12-31	8.8700	8.8700	8.8000	8.8000	-6.383%	3	87	-96.136%
2024-12-30	9.4000	9.4000	9.4000	9.4000	+6.455%	7	87	-96.383%
2024-12-17	8.8300	8.8300	8.8300	8.8300	+2.081%	7	94	-96.149%
2024-12-16	8.6500	8.6500	8.6500	8.6500	+57.273%	15	87	-96.069%
2024-12-10	5.5000	5.5000	5.5000	5.5000	-26.174%	1	87	-93.818%
2024-12-09	7.7500	7.7500	7.4500	7.4500	-4.974%	12	87	-95.436%
2024-12-06	7.8000	7.8400	7.8000	7.8400	-0.127%	20	90	-95.663%
2024-12-05	7.6000	7.8900	7.5000	7.8500	-12.192%	28	83	-95.669%
2024-12-03	9.7500	9.7500	8.9400	8.9400	-4.894%	4	81	-96.197%
2024-11-29	9.4000	9.4000	9.4000	9.4000	-0.529%	2	77	-96.383%
2024-11-27	9.5500	9.5500	9.4500	9.4500	-4.061%	11	77	-96.402%
2024-11-26	10.5000	10.5000	9.8500	9.8500	-3.715%	2	77	-96.548%
2024-11-25	10.3000	10.3000	10.2300	10.2300	+1.589%	8	77	-96.676%
2024-11-22	10.0700	10.0700	10.0700	10.0700	+1.410%	2	76	-96.624%
2024-11-20	9.9300	9.9300	9.9300	9.9300	+18.922%	1	75	-96.576%
2024-11-19	9.0300	9.0300	8.3500	8.3500	+0.967%	11	75	-95.928%
2024-11-18	8.2700	8.2700	8.2700	8.2700	-15.092%	3	64	-95.889%
2024-11-12	9.7000	9.7400	9.5000	9.7400	+3.069%	8	61	-96.509%
2024-11-11	9.5500	9.6000	9.4500	9.4500	+35.776%	13	59	-96.402%
2024-11-05	7.0000	7.2000	6.9600	6.9600	+10.828%	16	54	-95.115%
2024-10-25	6.2000	6.2800	6.1500	6.2800	+3.630%	30	40	-94.586%
2024-10-23	6.1900	6.1900	6.0600	6.0600	-4.114%	2	40	-94.389%
2024-10-21	6.6500	6.6500	6.3200	6.3200	-9.585%	24	38	-94.620%
2024-10-18	7.0000	7.0000	6.9900	6.9900	-0.992%	6	34	-95.136%
2024-10-15	7.0600	7.0600	7.0600	7.0600	-14.940%	10	37	-95.184%
2024-10-09	8.3000	8.3000	8.3000	8.3000	+12.162%	10	27	-95.904%
2024-09-26	7.4000	7.4000	7.4000	7.4000	+0.271%	1	17	-95.405%
2024-09-23	7.8500	7.8500	7.3800	7.3800	-17.634%	10	16	-95.393%
2024-09-18	9.6100	9.6100	8.9600	8.9600	-8.103%	9	6	-96.205%
2024-09-17	9.7500	9.7500	9.7500	9.7500	0.000%	1	1	-96.513%

.dark-mode .h9qJ2g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h9qJ2g{ 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