Dark

CHWY20270115C50
CHWY Jan 15 2027 50.00 Call (CHWY270115C00050000)
option OPRA

EOD

Jan 26, 2026

1.62+1.250%(+0.02)11

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-26	1.6200	1.6200	1.5000	1.6200	+1.250%	11	778	0.000%
2026-01-23	1.6000	1.6000	1.6000	1.6000	-11.602%	2	774	+1.250%
2026-01-22	1.7500	1.8100	1.7300	1.8100	+0.556%	201	772	-10.497%
2026-01-21	1.9600	1.9600	1.8000	1.8000	-2.703%	109	568	-10.000%
2026-01-20	1.8500	1.8500	1.8500	1.8500	-13.551%	5	484	-12.432%
2026-01-16	2.0800	2.2500	2.0700	2.1400	+15.676%	13	472	-24.299%
2026-01-15	1.8000	1.8500	1.6900	1.8500	+3.352%	12	472	-12.432%
2026-01-14	1.7900	1.7900	1.7900	1.7900	-15.166%	1	475	-9.497%
2026-01-12	1.5600	2.1100	1.5600	2.1100	+41.611%	5	476	-23.223%
2026-01-09	1.4900	1.4900	1.4900	1.4900	-5.696%	1	471	+8.725%
2026-01-08	1.6000	1.6000	1.5600	1.5800	-3.659%	11	472	+2.532%
2026-01-07	1.6400	1.6400	1.6400	1.6400	-4.651%	1	481	-1.220%
2026-01-06	1.6700	1.7200	1.6700	1.7200	-2.825%	4	482	-5.814%
2026-01-05	1.8000	1.8000	1.7700	1.7700	-14.078%	8	476	-8.475%
2026-01-02	2.0600	2.0600	2.0600	2.0600	+6.186%	1	476	-21.359%
2025-12-31	1.9600	1.9600	1.9400	1.9400	-0.513%	2	476	-16.495%
2025-12-30	1.9400	1.9800	1.8200	1.9500	-2.500%	231	476	-16.923%
2025-12-29	1.8500	2.0100	1.8500	2.0000	+21.212%	7	300	-19.000%
2025-12-22	1.7900	1.7900	1.6500	1.6500	-13.158%	31	301	-1.818%
2025-12-19	1.9000	1.9000	1.9000	1.9000	-1.554%	5	300	-14.737%
2025-12-18	2.1900	2.2700	1.9300	1.9300	-15.351%	3	295	-16.062%
2025-12-15	2.2800	2.2800	2.2800	2.2800	+2.703%	1	295	-28.947%
2025-12-12	2.5100	2.5100	2.2200	2.2200	-39.837%	2	296	-27.027%
2025-12-10	3.6900	3.6900	3.6900	3.6900	+22.591%	1	297	-56.098%
2025-12-08	2.9100	3.0100	2.9100	3.0100	+11.481%	4	298	-46.179%
2025-12-05	3.0000	3.0000	2.7000	2.7000	-14.286%	4	298	-40.000%
2025-11-26	3.3500	3.3500	3.1500	3.1500	+12.500%	4	293	-48.571%
2025-11-25	2.6500	2.8000	2.6500	2.8000	-23.913%	20	293	-42.143%
2025-11-21	3.6800	3.6800	3.6800	3.6800	+24.746%	1	273	-55.978%
2025-11-11	2.9500	2.9500	2.9500	2.9500	-3.279%	1	273	-45.085%
2025-11-10	3.0500	3.0500	3.0500	3.0500	-4.688%	1	273	-46.885%
2025-11-07	3.0500	3.2000	3.0500	3.2000	-7.246%	17	273	-49.375%
2025-11-06	3.4500	3.4500	3.4500	3.4500	+12.378%	5	277	-53.043%
2025-11-04	2.7900	3.0700	2.7500	3.0700	+7.719%	3	272	-47.231%
2025-11-03	2.8700	2.8700	2.8500	2.8500	-9.524%	7	275	-43.158%
2025-10-31	3.3000	3.3000	3.1500	3.1500	+8.621%	21	275	-48.571%
2025-10-29	2.9000	2.9000	2.9000	2.9000	-16.667%	1	271	-44.138%
2025-10-27	3.3000	3.5500	3.2000	3.4800	+5.455%	84	226	-53.448%
2025-10-24	3.3000	3.3000	3.3000	3.3000	-26.667%	1	226	-50.909%
2025-10-16	4.5000	4.5000	4.5000	4.5000	-6.832%	17	226	-64.000%
2025-10-14	4.8000	4.8300	4.8000	4.8300	-4.356%	14	219	-66.460%
2025-10-13	5.0000	5.0500	5.0000	5.0500	0.000%	5	221	-67.921%
2025-10-10	5.0500	5.0500	5.0500	5.0500	+17.442%	1	217	-67.921%
2025-10-07	4.0600	4.3000	4.0600	4.3000	-4.444%	23	208	-62.326%
2025-10-06	4.2500	4.5000	4.2500	4.5000	+5.882%	4	208	-64.000%
2025-10-03	4.5000	4.5000	4.2500	4.2500	-9.574%	3	208	-61.882%
2025-10-02	4.7000	4.7000	4.7000	4.7000	-14.701%	2	208	-65.532%
2025-09-30	5.5100	5.5100	5.5100	5.5100	+5.758%	1	208	-70.599%
2025-09-26	4.9000	5.2100	4.9000	5.2100	+15.265%	81	208	-68.906%
2025-09-25	4.3300	4.5200	4.3300	4.5200	+0.444%	5	205	-64.159%
2025-09-23	4.4000	4.6000	4.4000	4.5000	-4.051%	42	212	-64.000%
2025-09-22	4.7500	4.7500	4.6900	4.6900	+4.222%	27	230	-65.458%
2025-09-19	4.6000	4.6000	4.4000	4.5000	+2.273%	37	207	-64.000%
2025-09-18	4.4000	4.4000	4.4000	4.4000	-2.222%	1	191	-63.182%
2025-09-17	4.5000	4.5000	4.5000	4.5000	0.000%	4	191	-64.000%
2025-09-16	4.4000	4.5000	4.4000	4.5000	+16.883%	40	188	-64.000%
2025-09-15	3.3000	4.0000	3.3000	3.8500	+16.667%	72	188	-57.922%
2025-09-12	2.7600	3.4200	2.7600	3.3000	-9.589%	7	183	-50.909%
2025-09-11	3.5500	3.7000	3.5500	3.6500	+6.725%	60	180	-55.616%
2025-09-10	4.0500	4.0500	3.2000	3.4200	-47.546%	93	141	-52.632%
2025-09-09	6.5200	6.5200	6.5200	6.5200	-7.518%	1	96	-75.153%
2025-09-08	7.0500	7.0500	7.0500	7.0500	+11.024%	9	96	-77.021%
2025-09-05	6.1700	6.3500	6.1700	6.3500	+6.723%	3	89	-74.488%
2025-09-04	5.9500	5.9500	5.9500	5.9500	+8.182%	1	88	-72.773%
2025-09-03	5.5000	5.5000	5.5000	5.5000	+3.774%	3	87	-70.545%
2025-09-02	5.5500	5.5500	5.3000	5.3000	-9.402%	5	87	-69.434%
2025-08-27	5.8500	5.8500	5.8500	5.8500	+7.339%	10	87	-72.308%
2025-08-22	5.4500	5.4500	5.4500	5.4500	-2.154%	1	91	-70.275%
2025-08-21	5.5700	5.5700	5.5700	5.5700	-10.161%	1	91	-70.916%
2025-08-18	6.2000	6.2000	6.2000	6.2000	+5.802%	1	91	-73.871%
2025-08-15	5.2000	5.8600	5.0000	5.8600	+18.384%	8	91	-72.355%
2025-08-14	4.9500	4.9500	4.9500	4.9500	+3.125%	1	90	-67.273%
2025-08-13	4.8000	4.8000	4.8000	4.8000	+24.675%	1	91	-66.250%
2025-08-11	3.8600	3.8600	3.8500	3.8500	-1.028%	3	91	-57.922%
2025-08-08	3.8900	3.8900	3.8900	3.8900	+17.879%	4	88	-58.355%
2025-08-06	3.3000	3.3000	3.3000	3.3000	+0.610%	5	88	-50.909%
2025-08-05	1.7100	3.3000	1.7100	3.2800	-12.533%	10	93	-50.610%
2025-08-04	3.9000	3.9000	3.7500	3.7500	-7.407%	7	93	-56.800%
2025-08-01	3.8800	4.0500	3.8800	4.0500	-4.706%	4	88	-60.000%
2025-07-31	4.2100	4.2500	4.2100	4.2500	+6.250%	3	88	-61.882%
2025-07-30	4.0000	4.0000	4.0000	4.0000	-2.439%	1	88	-59.500%
2025-07-28	4.1500	4.1500	4.1000	4.1000	-2.381%	2	88	-60.488%
2025-07-25	4.1700	4.2000	4.1700	4.2000	-12.500%	2	88	-61.429%
2025-07-23	4.8000	4.8000	4.8000	4.8000	-4.000%	1	87	-66.250%
2025-07-22	5.0000	5.0000	5.0000	5.0000	-4.762%	4	87	-67.600%
2025-07-18	5.2500	5.2500	5.2500	5.2500	+0.962%	1	91	-69.143%
2025-07-17	5.0200	5.2000	5.0200	5.2000	+1.961%	2	91	-68.846%
2025-07-16	5.1000	5.1000	5.1000	5.1000	-8.929%	2	90	-68.235%
2025-07-15	5.5600	5.8000	5.5000	5.6000	+2.752%	9	89	-71.071%
2025-07-14	5.3000	5.4500	5.3000	5.4500	0.000%	4	92	-70.275%
2025-07-11	5.8000	5.8000	5.4500	5.4500	-9.917%	11	95	-70.275%
2025-07-10	5.8000	6.0500	5.8000	6.0500	+1.681%	5	98	-73.223%
2025-07-09	5.9500	5.9500	5.9500	5.9500	-9.574%	1	98	-72.773%
2025-07-08	6.5800	6.5800	6.5800	6.5800	-13.535%	5	97	-75.380%
2025-07-07	7.6100	7.6100	7.6100	7.6100	+3.962%	5	92	-78.712%
2025-07-02	7.2500	7.3200	7.2500	7.3200	-16.913%	2	89	-77.869%
2025-06-26	8.8100	8.8100	8.8100	8.8100	-1.454%	1	90	-81.612%
2025-06-24	8.9400	8.9400	8.9400	8.9400	+3.472%	3	89	-81.879%
2025-06-20	9.0500	9.0500	8.6400	8.6400	+8.000%	18	90	-81.250%
2025-06-18	8.0000	8.0000	8.0000	8.0000	-2.795%	2	82	-79.750%
2025-06-16	8.2300	8.2300	8.2300	8.2300	+1.983%	5	82	-80.316%
2025-06-13	8.0700	8.0700	8.0700	8.0700	+1.509%	2	81	-79.926%
2025-06-12	8.3000	8.3500	7.9500	7.9500	+10.417%	9	82	-79.623%
2025-06-11	7.8000	7.8500	7.2000	7.2000	-33.945%	8	75	-77.500%
2025-06-10	10.8000	10.9000	10.8000	10.9000	-5.217%	3	75	-85.138%
2025-06-09	12.1000	12.1000	11.5000	11.5000	-8.000%	3	75	-85.913%
2025-06-05	12.5500	12.5500	12.5000	12.5000	+5.932%	3	76	-87.040%
2025-06-04	11.8000	11.8000	11.8000	11.8000	-7.160%	3	74	-86.271%
2025-06-03	12.4400	12.7100	12.4400	12.7100	+6.897%	12	74	-87.254%
2025-06-02	11.1000	11.8900	11.1000	11.8900	+13.780%	6	73	-86.375%
2025-05-27	10.6100	10.6100	10.4500	10.4500	+2.956%	8	72	-84.498%
2025-05-22	10.3000	10.3500	10.1500	10.1500	+1.399%	11	66	-84.039%
2025-05-20	10.0100	10.0100	10.0100	10.0100	+4.817%	1	74	-83.816%
2025-05-19	8.6700	9.5500	8.6700	9.5500	+3.804%	5	73	-83.037%
2025-05-16	8.8600	9.2000	8.8600	9.2000	+5.747%	6	72	-82.391%
2025-05-15	8.8500	8.8600	8.7000	8.7000	+8.209%	12	71	-81.379%
2025-05-14	8.2200	8.2200	8.0400	8.0400	+7.200%	11	64	-79.851%
2025-05-13	7.5000	7.5000	7.5000	7.5000	-1.316%	1	70	-78.400%
2025-05-09	7.6000	7.6000	7.6000	7.6000	+8.571%	2	70	-78.684%
2025-05-05	6.7100	7.0000	6.7100	7.0000	+11.111%	5	70	-76.857%
2025-04-24	6.3000	6.3000	6.3000	6.3000	-0.631%	1	68	-74.286%
2025-04-22	6.3400	6.3400	6.3400	6.3400	+0.635%	1	68	-74.448%
2025-04-16	6.3000	6.3000	6.3000	6.3000	+6.780%	1	68	-74.286%
2025-04-15	5.9000	5.9000	5.9000	5.9000	+9.259%	1	68	-72.542%
2025-04-07	5.4000	5.4000	5.4000	5.4000	+14.894%	3	67	-70.000%
2025-03-28	4.7000	4.7000	4.7000	4.7000	-8.738%	20	67	-65.532%
2025-03-27	5.1500	5.1500	5.1500	5.1500	-0.962%	1	57	-68.544%
2025-03-26	5.1500	5.2000	5.1500	5.2000	-11.111%	2	57	-68.846%
2025-03-24	5.8500	5.8500	5.8500	5.8500	+11.429%	2	56	-72.308%
2025-03-21	5.0500	5.2500	5.0500	5.2500	+11.702%	4	55	-69.143%
2025-03-18	4.7300	4.7400	4.7000	4.7000	-14.545%	8	55	-65.532%
2025-03-17	5.5000	5.5000	5.5000	5.5000	+10.000%	2	48	-70.545%
2025-03-10	5.0000	5.0000	5.0000	5.0000	-12.892%	1	46	-67.600%
2025-03-07	5.8000	5.8000	5.7400	5.7400	-19.944%	6	46	-71.777%
2025-03-05	7.1700	7.1700	7.1700	7.1700	+34.019%	22	46	-77.406%
2025-03-04	5.3500	5.3500	5.3500	5.3500	-29.605%	1	60	-69.720%
2025-02-27	7.6000	7.6000	7.6000	7.6000	+21.600%	7	60	-78.684%
2025-02-26	6.2500	6.2500	6.2500	6.2500	+0.806%	1	53	-74.080%
2025-02-24	6.2000	6.2000	6.2000	6.2000	-4.173%	1	52	-73.871%
2025-02-21	7.0100	7.1000	6.3200	6.4700	-16.192%	24	51	-74.961%
2025-02-18	7.7500	7.7500	7.7200	7.7200	+1.445%	16	50	-79.016%
2025-02-12	7.6100	7.6100	7.6100	7.6100	-7.758%	2	37	-78.712%
2025-02-04	8.2500	8.2500	8.2500	8.2500	+6.314%	2	38	-80.364%
2025-02-03	8.0000	8.0000	7.7500	7.7600	-8.166%	4	38	-79.124%
2025-01-27	8.4900	8.4900	8.4500	8.4500	-5.056%	7	36	-80.828%
2025-01-24	8.9000	8.9000	8.9000	8.9000	+12.516%	2	29	-81.798%
2025-01-22	7.9100	7.9100	7.9100	7.9100	-1.125%	5	28	-79.520%
2025-01-17	7.7900	8.0000	7.7900	8.0000	+12.518%	6	21	-79.750%
2025-01-08	7.0000	7.1100	7.0000	7.1100	-4.049%	2	20	-77.215%
2025-01-07	7.4100	7.4100	7.4100	7.4100	-11.257%	1	20	-78.138%
2025-01-06	8.2300	8.3500	8.2300	8.3500	+21.898%	2	20	-80.599%
2025-01-03	7.0000	7.5800	6.8500	6.8500	+14.167%	30	19	-76.350%
2025-01-02	6.0000	6.0000	6.0000	6.0000	-10.448%	4	6	-73.000%
2024-12-27	6.7000	6.7000	6.7000	6.7000	0.000%	4	2	-75.821%

.dark-mode .BK8CtQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BK8CtQ{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20270115C50CHWY Jan 15 2027 50.00 Call (CHWY270115C00050000)option OPRA

CHWY20270115C50
CHWY Jan 15 2027 50.00 Call (CHWY270115C00050000)
option OPRA