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

CHWY20270115C45
CHWY Jan 15 2027 45.00 Call (CHWY270115C00045000)
option OPRA

EOD
Jan 21, 2026
2.65-5.357%(-0.15)4
OverviewHistorical
Date
(EST)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-01-21		2.84002.84002.65002.6500-5.357%45290.000%
2026-01-20		2.80002.80002.80002.8000-5.085%2527-5.357%
2026-01-16		2.95002.95002.95002.9500+18.000%10537-10.169%
2026-01-14		2.52002.52002.50002.5000+2.459%2537+6.000%
2026-01-13		2.44002.44002.44002.4400+7.018%1536+8.607%
2026-01-08		2.28002.28002.28002.2800-20.000%1535+16.228%
2025-12-31		2.85002.85002.85002.8500+1.786%2538-7.018%
2025-12-30		2.80002.80002.80002.8000+0.719%1538-5.357%
2025-12-29		2.78002.78002.78002.7800+9.881%1538-4.676%
2025-12-22		2.54002.58002.53002.5300-6.296%6537+4.743%
2025-12-19		2.70002.70002.70002.70000.000%4542-1.852%
2025-12-18		2.70002.70002.70002.7000-9.091%1538-1.852%
2025-12-17		3.15003.15002.97002.9700-7.188%8537-10.774%
2025-12-15		3.20003.20003.20003.2000-3.904%1537-17.188%
2025-12-12		3.60003.60003.33003.3300-20.335%2537-20.420%
2025-12-11		4.15004.18004.15004.1800-3.016%2538-36.603%
2025-12-10		4.31004.31004.31004.3100+5.122%1539-38.515%
2025-12-09		4.27004.27003.95004.1000-1.205%8539-35.366%
2025-12-08		4.00004.15004.00004.1500+3.750%6546-36.145%
2025-11-26		4.00004.00004.00004.0000+8.108%4551-33.750%
2025-11-25		3.00003.70003.00003.7000-3.141%7551-28.378%
2025-11-21		3.82003.82003.82003.8200-3.291%1551-30.628%
2025-11-20		3.95003.95003.95003.9500-15.957%2551-32.911%
2025-11-17		4.70004.70004.70004.7000+14.914%2551-43.617%
2025-11-13		4.05004.31004.05004.0900+9.067%4551-35.208%
2025-11-12		3.78003.78003.75003.75000.000%2552-29.333%
2025-11-07		3.70003.75003.70003.7500+1.626%76552-29.333%
2025-11-04		3.51003.69003.51003.6900-15.561%5572-28.184%
2025-10-31		4.43004.43004.37004.3700-2.673%6573-39.359%
2025-10-30		4.52004.52004.49004.4900+13.671%7574-40.980%
2025-10-29		3.55004.94003.55003.9500-3.893%80571-32.911%
2025-10-28		4.15004.15004.11004.1100-8.667%4514-35.523%
2025-10-24		4.60004.60004.50004.5000-7.787%12512-41.111%
2025-10-23		4.88004.88004.88004.8800-2.400%1500-45.697%
2025-10-22		5.00005.00005.00005.0000-2.724%5499-47.000%
2025-10-21		5.14005.14005.14005.1400-10.609%1496-48.444%
2025-10-17		5.50005.75005.50005.7500+0.877%20495-53.913%
2025-10-16		5.70005.70005.70005.7000+2.703%2495-53.509%
2025-10-14		5.55005.55005.55005.5500-7.500%2497-52.252%
2025-10-10		6.00006.00006.00006.0000-6.250%5499-55.833%
2025-10-09		6.40006.40006.40006.4000+13.274%5499-58.594%
2025-10-06		5.55005.65005.55005.6500-0.877%35500-53.097%
2025-10-03		6.00006.00005.70005.7000-15.556%6535-53.509%
2025-09-30		6.75006.75006.75006.7500+3.053%1535-60.741%
2025-09-29		6.80006.80006.55006.5500+0.769%6536-59.542%
2025-09-26		6.40006.50006.40006.5000+12.069%22535-59.231%
2025-09-25		5.74005.80005.74005.8000-7.937%21555-54.310%
2025-09-23		5.32006.40005.21006.3000+4.651%11569-57.937%
2025-09-22		6.02006.02006.02006.0200+3.793%2566-55.980%
2025-09-19		5.75005.80005.75005.8000-1.695%10565-54.310%
2025-09-18		6.18006.18005.90005.90000.000%10564-55.085%
2025-09-16		5.50005.95005.50005.9000+12.381%39569-55.085%
2025-09-15		4.98005.25004.89005.2500+19.318%51576-49.524%
2025-09-12		4.65004.70004.30004.4000-9.278%56562-39.773%
2025-09-11		4.90004.90004.65004.8500+7.778%67545-45.361%
2025-09-10		5.00005.36004.23004.5000-44.444%447512-41.111%
2025-09-08		8.50008.50008.10008.1000-4.706%46687-67.284%
2025-09-05		8.50008.50008.50008.5000+14.094%1678-68.824%
2025-09-03		7.55007.55007.45007.4500-0.667%29678-64.430%
2025-09-02		7.50007.50007.50007.5000-3.226%2678-64.667%
2025-08-28		7.75007.75007.75007.7500+9.929%4678-65.806%
2025-08-25		7.05007.05007.05007.0500-12.095%2678-62.411%
2025-08-22		8.00008.02008.00008.0200+3.484%10678-66.958%
2025-08-20		7.75007.75007.75007.7500+3.196%10678-65.806%
2025-08-18		7.55007.55007.51007.5100+0.133%11678-64.714%
2025-08-15		7.50007.50007.50007.5000+13.636%10678-64.667%
2025-08-14		6.55006.60006.55006.6000+1.538%12678-59.848%
2025-08-13		5.65006.50005.65006.5000+32.653%304666-59.231%
2025-08-12		4.90004.90004.90004.9000-1.010%1364-45.918%
2025-08-11		4.95004.95004.95004.9500-0.602%10364-46.465%
2025-08-08		5.08005.08004.98004.9800+1.426%30364-46.787%
2025-08-04		5.08005.08004.91004.9100-3.725%13364-46.029%
2025-08-01		5.10005.10005.10005.1000-8.108%1367-48.039%
2025-07-31		5.50005.60005.50005.5500+6.731%3368-52.252%
2025-07-30		5.25005.25005.20005.2000-1.887%3368-49.038%
2025-07-29		5.35005.35005.24005.3000-0.935%6365-50.000%
2025-07-28		5.40005.40005.35005.3500-1.835%6360-50.467%
2025-07-25		5.74005.74005.40005.4500-9.167%9364-51.376%
2025-07-24		5.98006.05005.98006.00000.000%32361-55.833%
2025-07-23		6.15006.15006.00006.0000-6.250%103340-55.833%
2025-07-22		6.40006.40006.40006.4000+0.787%1265-58.594%
2025-07-21		7.00007.00006.30006.3500-3.349%23266-58.268%
2025-07-16		6.85006.85006.47006.5700-3.382%8244-59.665%
2025-07-14		6.67006.85006.63006.8000-2.857%7241-61.029%
2025-07-11		7.00007.00007.00007.0000-7.285%1246-62.143%
2025-07-10		7.28007.80007.28007.5500-0.658%5247-64.901%
2025-07-09		7.60007.60007.60007.6000-11.111%1245-65.132%
2025-07-07		8.55008.55008.55008.5500-10.377%1244-69.006%
2025-07-01		9.54009.54009.54009.5400-1.548%1245-72.222%
2025-06-30		9.69009.69009.69009.6900-5.648%1245-72.652%
2025-06-27		10.270010.270010.270010.2700-3.659%3246-74.197%
2025-06-26		10.450010.700010.450010.6600+4.000%25249-75.141%
2025-06-25		10.250010.250010.250010.2500-3.302%5247-74.146%
2025-06-24		10.850010.850010.600010.60000.000%2247-75.000%
2025-06-20		10.600010.600010.600010.6000+9.617%6246-75.000%
2025-06-18		9.67009.67009.67009.6700-1.827%1247-72.596%
2025-06-16		9.75009.85009.75009.8500+1.546%9247-73.096%
2025-06-13		9.25009.70009.25009.7000-3.483%6239-72.680%
2025-06-12		9.870010.05009.870010.0500+5.789%3239-73.632%
2025-06-11		9.25009.60009.25009.5000-26.185%6238-72.105%
2025-06-10		12.900013.280012.870012.8700-4.667%73237-79.409%
2025-06-09		13.440013.500013.440013.5000-10.891%2167-80.370%
2025-06-06		15.150015.150015.150015.1500+8.214%2166-82.508%
2025-06-02		13.750014.790013.590014.0000+20.069%6165-81.071%
2025-05-29		11.660011.660011.660011.6600-3.237%2168-77.273%
2025-05-28		12.050012.050012.050012.0500-1.230%1170-78.008%
2025-05-27		12.200012.200012.200012.2000+7.018%1170-78.279%
2025-05-23		11.400011.400011.400011.4000-7.692%2168-76.754%
2025-05-22		12.150012.350012.150012.3500+3.434%6168-78.543%
2025-05-20		11.600011.940011.600011.9400+3.377%4171-77.806%
2025-05-19		10.600011.570010.600011.5500+12.354%5171-77.056%
2025-05-16		10.380010.630010.280010.2800-0.194%10171-74.222%
2025-05-15		10.300010.300010.300010.3000+5.209%1168-74.272%
2025-05-14		10.010010.01009.79009.7900+2.406%2168-72.932%
2025-05-13		9.56009.56009.56009.5600+4.367%1166-72.280%
2025-05-12		9.16009.16009.16009.1600+1.440%4165-71.070%
2025-05-09		9.48009.48009.03009.0300+26.294%22165-70.653%
2025-04-23		6.45007.15006.45007.1500+9.663%3174-62.937%
2025-04-21		6.52006.52006.52006.5200-7.518%1173-59.356%
2025-04-17		7.18007.18007.05007.0500-1.122%51123-62.411%
2025-04-11		7.00007.13007.00007.1300+16.885%18123-62.833%
2025-04-10		6.10006.10006.10006.1000+10.108%8115-56.557%
2025-04-08		5.54005.54005.54005.5400-9.031%1115-52.166%
2025-04-07		6.09006.09006.09006.0900-0.164%2116-56.486%
2025-04-04		6.10006.10006.10006.1000-6.870%2118-56.557%
2025-04-03		5.96006.55005.96006.5500+6.852%9118-59.542%
2025-04-01		6.05006.13006.05006.1300+2.167%5118-56.770%
2025-03-31		6.00006.00006.00006.0000+1.695%5115-55.833%
2025-03-27		5.90005.90005.90005.9000-14.493%1118-55.085%
2025-03-26		6.90006.90006.90006.9000+8.661%2119-61.594%
2025-03-21		6.15006.35006.15006.3500+3.252%8117-58.268%
2025-03-19		6.15006.15006.15006.1500+7.330%10117-56.911%
2025-03-18		5.64005.73005.64005.7300-16.957%3109-53.752%
2025-03-17		6.45006.90006.45006.9000+12.195%3109-61.594%
2025-03-11		6.15006.15006.15006.1500-1.600%2108-56.911%
2025-03-10		6.25006.25006.25006.2500-9.420%1106-57.600%
2025-03-07		6.90006.90006.90006.9000-13.750%2105-61.594%
2025-03-05		8.00008.00008.00008.0000+26.984%10105-66.875%
2025-03-04		6.75006.75006.30006.3000-25.882%1595-57.937%
2025-03-03		8.50008.50008.50008.5000-3.409%10107-68.824%
2025-02-28		8.80008.80008.80008.8000+3.529%297-69.886%
2025-02-27		8.49008.50008.49008.5000+14.865%998-68.824%
2025-02-24		7.10007.40007.10007.4000-16.854%2107-64.189%
2025-02-19		8.90008.90008.90008.9000+0.225%10106-70.225%
2025-02-11		8.88008.88008.88008.8800-8.736%2116-70.158%
2025-02-03		9.74009.76009.73009.7300-5.534%4116-72.765%
2025-01-31		10.330010.330010.300010.3000-8.036%12112-74.272%
2025-01-30		11.200011.200011.200011.2000+14.053%5111-76.339%
2025-01-29		9.82009.82009.82009.8200-3.820%2111-73.014%
2025-01-28		10.330010.330010.150010.2100+6.911%12111-74.045%
2025-01-23		9.55009.55009.55009.5500+1.058%2101-72.251%
2025-01-16		9.45009.45009.45009.4500+0.318%6102-71.958%
2025-01-15		9.42009.42009.42009.4200+6.441%2396-71.868%
2025-01-14		8.85008.85008.85008.8500+32.090%181-70.056%
2025-01-07		6.70006.70006.70006.7000-22.989%381-60.448%
2025-01-03		8.21008.70008.19008.7000+13.725%1484-69.540%
2024-12-31		7.65007.65007.65007.6500-5.556%277-65.359%
2024-12-20		8.10008.10008.10008.1000+16.715%177-67.284%
2024-12-12		6.94006.94006.94006.9400+2.059%176-61.816%
2024-12-11		6.80006.80006.80006.8000+4.615%1075-61.029%
2024-12-10		6.80006.80006.50006.5000-2.985%2065-59.231%
2024-12-05		6.80006.80006.70006.7000+5.512%265-60.448%
2024-12-04		6.35006.35006.35006.3500-25.382%263-58.268%
2024-11-20		8.51008.51008.51008.5100+3.402%164-68.860%
2024-11-12		8.05008.23008.05008.2300+1.605%363-67.801%
2024-11-11		7.90008.27007.90008.1000+27.559%461-67.284%
2024-11-08		6.35006.35006.35006.3500-4.655%661-58.268%
2024-11-07		6.50006.66006.50006.6600+9.180%258-60.210%
2024-11-05		6.12006.35006.10006.1000+2.521%1058-56.557%
2024-11-04		5.45006.20005.45005.9500+22.680%864-55.462%
2024-10-30		4.90004.90004.85004.8500-2.020%2557-45.361%
2024-10-29		5.00005.00004.95004.9500-2.941%282-46.465%
2024-10-28		5.19005.19005.10005.1000-0.971%280-48.039%
2024-10-25		5.20005.25005.15005.1500-2.830%1878-48.544%
2024-10-24		5.25005.30005.15005.3000-1.852%969-50.000%
2024-10-23		5.62005.62005.30005.4000-13.600%363-50.926%
2024-10-16		6.15006.25006.15006.2500+4.167%262-57.600%
2024-10-15		6.00006.00006.00006.00000.000%161-55.833%
2024-10-14		6.00006.00006.00006.0000-4.000%161-55.833%
2024-10-11		6.50006.63006.25006.2500-4.580%5260-57.600%
2024-10-10		6.60006.60006.55006.5500-6.429%334-59.542%
2024-10-09		6.95007.00006.95007.0000+7.692%633-62.143%
2024-10-08		6.48006.50006.48006.5000+15.044%234-59.231%
2024-10-07		5.70005.70005.60005.6500-2.586%332-53.097%
2024-10-02		6.34006.34005.80005.8000-7.937%229-54.310%
2024-09-30		6.45006.45006.30006.30000.000%927-57.937%
2024-09-26		6.35006.35006.30006.3000-9.353%318-57.937%
2024-09-25		6.59006.95006.59006.9500+2.811%215-61.871%
2024-09-23		6.76006.76006.76006.7600+4.000%513-60.799%
2024-09-20		6.70006.70006.50006.5000-12.162%48-59.231%
2024-09-19		7.80007.80007.40007.40000.000%66-64.189%


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