Dark

CHWY20270115C55
CHWY Jan 15 2027 55.00 Call (CHWY270115C00055000)
option OPRA

EOD

Jan 27, 2026

1.00-13.793%(-0.16)1

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-27	1.0000	1.0000	1.0000	1.0000	-13.793%	1	184	0.000%
2026-01-23	1.1600	1.1600	1.1600	1.1600	-8.661%	1	183	-13.793%
2026-01-22	1.2500	1.2700	1.2500	1.2700	+10.435%	6	183	-21.260%
2026-01-21	1.4600	1.4600	1.1500	1.1500	-8.000%	21	177	-13.043%
2026-01-14	1.2500	1.2500	1.2500	1.2500	-14.966%	1	162	-20.000%
2026-01-12	1.4700	1.4700	1.4700	1.4700	+42.718%	1	163	-31.973%
2026-01-09	1.0300	1.0300	1.0300	1.0300	-11.966%	1	163	-2.913%
2026-01-07	1.1700	1.1700	1.1700	1.1700	-8.594%	1	163	-14.530%
2026-01-06	1.2000	1.2800	1.2000	1.2800	-5.185%	3	163	-21.875%
2025-12-31	1.3500	1.3500	1.3500	1.3500	+3.846%	1	161	-25.926%
2025-12-26	1.2700	1.3000	1.2100	1.3000	+2.362%	5	161	-23.077%
2025-12-24	1.2700	1.2700	1.2700	1.2700	+8.547%	20	180	-21.260%
2025-12-22	1.2800	1.2900	1.1700	1.1700	-26.415%	200	363	-14.530%
2025-12-16	1.5900	1.5900	1.5900	1.5900	-5.917%	1	363	-37.107%
2025-12-15	1.6900	1.6900	1.5300	1.6900	-6.111%	42	363	-40.828%
2025-12-12	1.8000	1.8000	1.8000	1.8000	-23.404%	1	405	-44.444%
2025-12-09	2.3500	2.3500	2.3500	2.3500	-10.305%	1	405	-57.447%
2025-12-01	2.6500	3.2000	2.1000	2.6200	+7.377%	250	405	-61.832%
2025-11-19	2.5200	2.5200	2.4400	2.4400	-3.937%	2	598	-59.016%
2025-11-14	2.5100	2.6300	2.5100	2.5400	+19.249%	3	599	-60.630%
2025-11-03	2.1300	2.1300	2.1300	2.1300	-1.389%	3	601	-53.052%
2025-10-29	2.1600	2.1600	2.1600	2.1600	-12.195%	1	601	-53.704%
2025-10-27	2.6900	2.6900	2.4600	2.4600	-13.380%	6	601	-59.350%
2025-10-22	2.8400	2.8400	2.8400	2.8400	-6.885%	3	601	-64.789%
2025-10-21	3.0500	3.0500	3.0500	3.0500	-23.750%	1	601	-67.213%
2025-10-13	3.5000	4.0000	3.5000	4.0000	+17.647%	8	601	-75.000%
2025-10-06	3.4000	3.4000	3.4000	3.4000	-14.573%	1	601	-70.588%
2025-09-29	4.0500	4.0500	3.9800	3.9800	+26.349%	20	600	-74.874%
2025-09-24	3.1500	3.1500	3.1500	3.1500	-0.631%	2	600	-68.254%
2025-09-23	3.1700	3.1700	3.1700	3.1700	+26.800%	1	602	-68.454%
2025-09-11	2.7700	2.7700	2.5000	2.5000	0.000%	3	603	-60.000%
2025-09-10	2.7000	2.7000	2.5000	2.5000	-50.980%	28	601	-60.000%
2025-09-09	4.9500	5.1000	4.9500	5.1000	+2.000%	2	626	-80.392%
2025-09-05	5.0000	5.0000	5.0000	5.0000	+17.647%	1	624	-80.000%
2025-09-03	4.2500	4.2500	4.2500	4.2500	+11.842%	1	623	-76.471%
2025-08-25	3.8900	4.0600	3.8000	3.8000	-17.927%	243	622	-73.684%
2025-08-15	4.5800	4.6300	4.5800	4.6300	+51.803%	3	379	-78.402%
2025-08-13	3.0500	3.0500	3.0500	3.0500	+3.390%	1	376	-67.213%
2025-08-11	2.9500	2.9500	2.9500	2.9500	-1.007%	15	375	-66.102%
2025-08-08	2.9800	2.9800	2.9800	2.9800	+10.370%	2	375	-66.443%
2025-08-07	2.7900	2.7900	2.6500	2.7000	+8.000%	21	375	-62.963%
2025-08-06	2.5000	2.5000	2.5000	2.5000	+96.850%	2	355	-60.000%
2025-08-05	1.2700	1.2700	1.2700	1.2700	-55.439%	1	355	-21.260%
2025-08-04	2.8500	2.8500	2.8500	2.8500	-5.000%	2	355	-64.912%
2025-08-01	3.0000	3.0000	3.0000	3.0000	-3.226%	1	355	-66.667%
2025-07-30	2.9600	3.1000	2.9600	3.1000	+1.639%	12	356	-67.742%
2025-07-29	3.0500	3.0500	3.0500	3.0500	-4.389%	2	357	-67.213%
2025-07-25	3.1900	3.1900	3.1900	3.1900	-8.857%	2	359	-68.652%
2025-07-24	3.5700	3.6100	3.5000	3.5000	-3.846%	38	361	-71.429%
2025-07-23	3.8500	3.8500	3.6400	3.6400	-9.000%	11	323	-72.527%
2025-07-22	4.0000	4.0000	4.0000	4.0000	+5.263%	15	323	-75.000%
2025-07-21	4.0000	4.0000	3.8000	3.8000	-9.739%	2	323	-73.684%
2025-07-18	4.1700	4.2200	4.1100	4.2100	+1.446%	10	323	-76.247%
2025-07-17	4.1500	4.1500	4.1500	4.1500	-6.321%	1	313	-75.904%
2025-07-15	4.3900	4.4300	4.3800	4.4300	+3.991%	10	313	-77.427%
2025-07-14	4.0700	4.2900	4.0000	4.2600	-2.294%	30	303	-76.526%
2025-07-11	4.5500	4.7500	4.3600	4.3600	-11.020%	38	274	-77.064%
2025-07-10	4.5700	4.9000	4.5000	4.9000	+8.647%	19	246	-79.592%
2025-07-09	4.4500	4.5100	4.3500	4.5100	-14.095%	20	231	-77.827%
2025-07-08	5.2500	5.2500	5.2500	5.2500	-9.483%	1	212	-80.952%
2025-07-07	5.8000	5.8000	5.8000	5.8000	+1.754%	1	213	-82.759%
2025-07-02	6.0000	6.0000	5.7000	5.7000	-7.317%	9	214	-82.456%
2025-07-01	6.2100	6.2100	6.1500	6.1500	-11.891%	4	217	-83.740%
2025-06-27	7.0500	7.0500	6.9800	6.9800	-3.324%	3	218	-85.673%
2025-06-24	7.2200	7.2200	7.2200	7.2200	+10.229%	1	220	-86.150%
2025-06-17	6.8000	6.8000	6.5500	6.5500	0.000%	5	221	-84.733%
2025-06-16	6.8000	6.8000	6.5500	6.5500	+7.377%	4	225	-84.733%
2025-06-11	6.5000	6.5000	6.1000	6.1000	-36.458%	14	226	-83.607%
2025-06-09	10.2500	10.2500	9.6000	9.6000	-12.886%	2	216	-89.583%
2025-06-06	10.9500	11.0200	10.7000	11.0200	+4.257%	16	217	-90.926%
2025-06-04	10.5700	10.5700	10.5700	10.5700	0.000%	1	211	-90.539%
2025-06-03	10.6600	10.6600	10.5700	10.5700	+2.721%	2	211	-90.539%
2025-06-02	9.5000	10.2900	9.5000	10.2900	+12.705%	10	210	-90.282%
2025-05-30	8.6000	9.1300	8.6000	9.1300	+4.462%	64	214	-89.047%
2025-05-27	8.7400	8.7400	8.7400	8.7400	+2.824%	2	214	-88.558%
2025-05-22	8.5000	8.5000	8.5000	8.5000	0.000%	3	214	-88.235%
2025-05-21	8.5000	8.5000	8.5000	8.5000	+3.030%	1	211	-88.235%
2025-05-20	8.2500	8.2500	8.2500	8.2500	+0.610%	1	210	-87.879%
2025-05-19	7.1000	8.2500	7.1000	8.2000	+10.811%	10	209	-87.805%
2025-05-16	7.4700	7.5500	7.4000	7.4000	0.000%	192	209	-86.486%
2025-05-15	7.4000	7.4000	7.4000	7.4000	+2.778%	2	115	-86.486%
2025-05-14	7.2000	7.2000	7.2000	7.2000	+9.924%	4	113	-86.111%
2025-05-13	6.5000	6.5500	6.5000	6.5500	+4.800%	2	109	-84.733%
2025-05-12	5.0500	6.2500	5.0500	6.2500	+0.806%	5	109	-84.000%
2025-05-09	6.1700	6.2000	6.1000	6.2000	+3.333%	8	110	-83.871%
2025-05-08	6.0000	6.0000	6.0000	6.0000	+6.195%	2	107	-83.333%
2025-05-07	5.6500	5.6500	5.6500	5.6500	+10.784%	1	105	-82.301%
2025-05-01	5.0000	5.1000	5.0000	5.1000	-5.556%	6	104	-80.392%
2025-04-24	5.2500	5.4000	5.2500	5.4000	+0.935%	4	104	-81.481%
2025-04-22	5.3000	5.3500	5.3000	5.3500	+11.458%	2	100	-81.308%
2025-04-11	4.8500	4.8500	4.8000	4.8000	+17.073%	22	98	-79.167%
2025-04-09	3.9500	4.1000	3.9500	4.1000	+3.797%	2	88	-75.610%
2025-04-08	4.0500	4.1500	3.9500	3.9500	-12.222%	3	88	-74.684%
2025-04-01	4.2000	4.5000	4.2000	4.5000	+25.348%	3	89	-77.778%
2025-03-31	3.5900	3.5900	3.5900	3.5900	-11.794%	1	88	-72.145%
2025-03-28	3.9500	4.1500	3.9500	4.0700	-9.556%	68	87	-75.430%
2025-03-26	4.5000	4.5000	4.2000	4.5000	-1.099%	9	90	-77.778%
2025-03-25	4.5500	4.5500	4.5500	4.5500	-3.397%	2	85	-78.022%
2025-03-24	4.6000	4.7100	4.6000	4.7100	+0.213%	9	85	-78.769%
2025-03-21	4.3000	4.7800	4.3000	4.7000	+10.588%	58	79	-78.723%
2025-03-19	4.1000	4.2500	4.1000	4.2500	+6.250%	2	78	-76.471%
2025-03-18	4.0000	4.0000	4.0000	4.0000	-17.526%	1	77	-75.000%
2025-03-17	4.8500	4.8500	4.8500	4.8500	+7.778%	2	78	-79.381%
2025-03-11	4.5000	4.5000	4.5000	4.5000	+11.111%	1	78	-77.778%
2025-03-10	4.0500	4.0500	4.0500	4.0500	-26.895%	1	79	-75.309%
2025-03-06	5.5000	5.5400	5.5000	5.5400	+62.941%	3	78	-81.949%
2025-03-04	5.3300	5.3300	3.4000	3.4000	-46.457%	3	77	-70.588%
2025-03-03	6.3500	6.3500	6.3500	6.3500	+1.600%	7	77	-84.252%
2025-02-28	6.2500	6.2500	6.2500	6.2500	+17.041%	2	77	-84.000%
2025-02-24	5.3400	5.3400	5.3400	5.3400	-13.171%	1	78	-81.273%
2025-02-21	6.1500	6.1500	6.1500	6.1500	-3.906%	4	77	-83.740%
2025-02-12	6.3500	6.4000	6.3500	6.4000	-6.569%	5	76	-84.375%
2025-02-11	6.8500	6.8500	6.8500	6.8500	+0.735%	5	72	-85.401%
2025-02-10	6.8000	6.8000	6.8000	6.8000	-1.019%	1	72	-85.294%
2025-02-04	6.8000	6.9500	6.8000	6.8700	-2.691%	27	72	-85.444%
2025-02-03	7.0600	7.0600	7.0600	7.0600	-7.105%	1	59	-85.836%
2025-01-31	7.8900	7.9000	7.6000	7.6000	-3.185%	8	59	-86.842%
2025-01-30	7.8500	7.8500	7.8500	7.8500	+10.408%	1	55	-87.261%
2025-01-28	7.5000	7.5000	7.1100	7.1100	-7.059%	2	55	-85.935%
2025-01-27	7.7200	7.7200	7.6500	7.6500	-1.290%	35	55	-86.928%
2025-01-24	7.7500	7.7500	7.7500	7.7500	+10.714%	18	20	-87.097%
2025-01-23	7.0000	7.0000	6.8300	7.0000	+3.704%	5	11	-85.714%
2025-01-22	6.7500	6.7500	6.7500	6.7500	+7.143%	1	6	-85.185%
2025-01-21	6.5000	6.5000	6.3000	6.3000	-10.000%	2	3	-84.127%
2025-01-17	7.0000	7.0000	7.0000	7.0000	+5.263%	2	3	-85.714%
2025-01-10	6.6500	6.6500	6.6500	6.6500	+3.906%	2	3	-84.962%
2025-01-08	6.0000	6.4000	6.0000	6.4000	-1.538%	2	1	-84.375%
2025-01-07	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	-84.615%

.dark-mode .fMP9Qy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fMP9Qy{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20270115C55CHWY Jan 15 2027 55.00 Call (CHWY270115C00055000)option OPRA

CHWY20270115C55
CHWY Jan 15 2027 55.00 Call (CHWY270115C00055000)
option OPRA