Dark

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

EOD

Jul 6, 2026

0.11000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.1100	0.1100	0.1100	0.1100	0.000%	1	187	0.000%
2026-07-01	0.0900	0.1100	0.0900	0.1100	+22.222%	8	187	0.000%
2026-06-29	0.0800	0.0900	0.0800	0.0900	+28.571%	18	194	+22.222%
2026-06-26	0.0700	0.0700	0.0700	0.0700	-30.000%	1	197	+57.143%
2026-06-25	0.1000	0.1000	0.1000	0.1000	+25.000%	7	196	+10.000%
2026-06-24	0.0800	0.0800	0.0800	0.0800	-27.273%	2	189	+37.500%
2026-06-22	0.1100	0.1100	0.1100	0.1100	0.000%	1	189	0.000%
2026-06-18	0.1000	0.1100	0.1000	0.1100	-8.333%	2	187	0.000%
2026-06-17	0.1400	0.1400	0.1200	0.1200	-20.000%	3	187	-8.333%
2026-06-15	0.1500	0.1500	0.1400	0.1500	-11.765%	4	186	-26.667%
2026-06-11	0.1700	0.1700	0.1700	0.1700	-15.000%	1	182	-35.294%
2026-06-10	0.2000	0.2000	0.2000	0.2000	-23.077%	5	182	-45.000%
2026-06-09	0.2600	0.2600	0.2600	0.2600	-3.704%	11	182	-57.692%
2026-06-08	0.2700	0.2700	0.2700	0.2700	+8.000%	1	182	-59.259%
2026-06-04	0.2500	0.2500	0.2500	0.2500	-21.875%	1	182	-56.000%
2026-06-01	0.3200	0.3200	0.3200	0.3200	+10.345%	1	182	-65.625%
2026-05-21	0.2300	0.2900	0.2300	0.2900	+7.407%	10	183	-62.069%
2026-05-18	0.2700	0.2700	0.2700	0.2700	+8.000%	1	182	-59.259%
2026-05-15	0.2200	0.2500	0.2200	0.2500	+4.167%	43	183	-56.000%
2026-05-14	0.2400	0.2400	0.2400	0.2400	-7.692%	1	219	-54.167%
2026-05-13	0.2700	0.2700	0.2400	0.2600	-16.129%	16	214	-57.692%
2026-05-12	0.3100	0.3100	0.3100	0.3100	+24.000%	2	214	-64.516%
2026-05-08	0.2500	0.2500	0.2300	0.2500	0.000%	3	214	-56.000%
2026-05-07	0.3700	0.3700	0.2400	0.2500	-19.355%	14	212	-56.000%
2026-05-06	0.3000	0.3300	0.2800	0.3100	0.000%	6	203	-64.516%
2026-05-04	0.3800	0.3800	0.3100	0.3100	-16.216%	4	200	-64.516%
2026-05-01	0.3700	0.3700	0.3700	0.3700	+8.824%	1	198	-70.270%
2026-04-30	0.3300	0.3900	0.3200	0.3400	-19.048%	10	198	-67.647%
2026-04-29	0.3500	0.4200	0.3500	0.4200	+10.526%	4	193	-73.810%
2026-04-27	0.3800	0.3900	0.3800	0.3800	+11.765%	3	193	-71.053%
2026-04-14	0.3400	0.3400	0.3400	0.3400	+13.333%	1	191	-67.647%
2026-04-10	0.3500	0.3500	0.3000	0.3000	-25.000%	13	192	-63.333%
2026-04-07	0.4000	0.4000	0.4000	0.4000	0.000%	10	200	-72.500%
2026-04-06	0.4000	0.4000	0.4000	0.4000	-42.857%	2	193	-72.500%
2026-03-30	0.7000	0.7000	0.7000	0.7000	+94.444%	1	191	-84.286%
2026-03-24	0.3600	0.3600	0.3600	0.3600	-55.556%	1	190	-69.444%
2026-03-13	0.8100	0.8100	0.8100	0.8100	+15.714%	1	190	-86.420%
2026-03-10	0.7000	0.7000	0.7000	0.7000	-17.647%	1	189	-84.286%
2026-03-02	0.8500	0.8500	0.8500	0.8500	0.000%	1	188	-87.059%
2026-02-27	0.8000	0.8500	0.8000	0.8500	+13.333%	2	189	-87.059%
2026-02-20	0.7500	0.7500	0.7500	0.7500	+56.250%	1	186	-85.333%
2026-02-17	0.4800	0.4800	0.4800	0.4800	-4.000%	1	185	-77.083%
2026-02-12	0.5000	0.5000	0.5000	0.5000	-28.571%	2	185	-78.000%
2026-02-09	0.7000	0.7000	0.7000	0.7000	-1.408%	1	185	-84.286%
2026-02-03	0.7500	0.7500	0.7100	0.7100	-29.000%	4	186	-84.507%
2026-01-27	1.0000	1.0000	1.0000	1.0000	-13.793%	1	184	-89.000%
2026-01-23	1.1600	1.1600	1.1600	1.1600	-8.661%	1	183	-90.517%
2026-01-22	1.2500	1.2700	1.2500	1.2700	+10.435%	6	183	-91.339%
2026-01-21	1.4600	1.4600	1.1500	1.1500	-8.000%	21	177	-90.435%
2026-01-14	1.2500	1.2500	1.2500	1.2500	-14.966%	1	162	-91.200%
2026-01-12	1.4700	1.4700	1.4700	1.4700	+42.718%	1	163	-92.517%
2026-01-09	1.0300	1.0300	1.0300	1.0300	-11.966%	1	163	-89.320%
2026-01-07	1.1700	1.1700	1.1700	1.1700	-8.594%	1	163	-90.598%
2026-01-06	1.2000	1.2800	1.2000	1.2800	-5.185%	3	163	-91.406%
2025-12-31	1.3500	1.3500	1.3500	1.3500	+3.846%	1	161	-91.852%
2025-12-26	1.2700	1.3000	1.2100	1.3000	+2.362%	5	161	-91.538%
2025-12-24	1.2700	1.2700	1.2700	1.2700	+8.547%	20	180	-91.339%
2025-12-22	1.2800	1.2900	1.1700	1.1700	-26.415%	200	363	-90.598%
2025-12-16	1.5900	1.5900	1.5900	1.5900	-5.917%	1	363	-93.082%
2025-12-15	1.6900	1.6900	1.5300	1.6900	-6.111%	42	363	-93.491%
2025-12-12	1.8000	1.8000	1.8000	1.8000	-23.404%	1	405	-93.889%
2025-12-09	2.3500	2.3500	2.3500	2.3500	-10.305%	1	405	-95.319%
2025-12-01	2.6500	3.2000	2.1000	2.6200	+7.377%	250	405	-95.802%
2025-11-19	2.5200	2.5200	2.4400	2.4400	-3.937%	2	598	-95.492%
2025-11-14	2.5100	2.6300	2.5100	2.5400	+19.249%	3	599	-95.669%
2025-11-03	2.1300	2.1300	2.1300	2.1300	-1.389%	3	601	-94.836%
2025-10-29	2.1600	2.1600	2.1600	2.1600	-12.195%	1	601	-94.907%
2025-10-27	2.6900	2.6900	2.4600	2.4600	-13.380%	6	601	-95.528%
2025-10-22	2.8400	2.8400	2.8400	2.8400	-6.885%	3	601	-96.127%
2025-10-21	3.0500	3.0500	3.0500	3.0500	-23.750%	1	601	-96.393%
2025-10-13	3.5000	4.0000	3.5000	4.0000	+17.647%	8	601	-97.250%
2025-10-06	3.4000	3.4000	3.4000	3.4000	-14.573%	1	601	-96.765%
2025-09-29	4.0500	4.0500	3.9800	3.9800	+26.349%	20	600	-97.236%
2025-09-24	3.1500	3.1500	3.1500	3.1500	-0.631%	2	600	-96.508%
2025-09-23	3.1700	3.1700	3.1700	3.1700	+26.800%	1	602	-96.530%
2025-09-11	2.7700	2.7700	2.5000	2.5000	0.000%	3	603	-95.600%
2025-09-10	2.7000	2.7000	2.5000	2.5000	-50.980%	28	601	-95.600%
2025-09-09	4.9500	5.1000	4.9500	5.1000	+2.000%	2	626	-97.843%
2025-09-05	5.0000	5.0000	5.0000	5.0000	+17.647%	1	624	-97.800%
2025-09-03	4.2500	4.2500	4.2500	4.2500	+11.842%	1	623	-97.412%
2025-08-25	3.8900	4.0600	3.8000	3.8000	-17.927%	243	622	-97.105%
2025-08-15	4.5800	4.6300	4.5800	4.6300	+51.803%	3	379	-97.624%
2025-08-13	3.0500	3.0500	3.0500	3.0500	+3.390%	1	376	-96.393%
2025-08-11	2.9500	2.9500	2.9500	2.9500	-1.007%	15	375	-96.271%
2025-08-08	2.9800	2.9800	2.9800	2.9800	+10.370%	2	375	-96.309%
2025-08-07	2.7900	2.7900	2.6500	2.7000	+8.000%	21	375	-95.926%
2025-08-06	2.5000	2.5000	2.5000	2.5000	+96.850%	2	355	-95.600%
2025-08-05	1.2700	1.2700	1.2700	1.2700	-55.439%	1	355	-91.339%
2025-08-04	2.8500	2.8500	2.8500	2.8500	-5.000%	2	355	-96.140%
2025-08-01	3.0000	3.0000	3.0000	3.0000	-3.226%	1	355	-96.333%
2025-07-30	2.9600	3.1000	2.9600	3.1000	+1.639%	12	356	-96.452%
2025-07-29	3.0500	3.0500	3.0500	3.0500	-4.389%	2	357	-96.393%
2025-07-25	3.1900	3.1900	3.1900	3.1900	-8.857%	2	359	-96.552%
2025-07-24	3.5700	3.6100	3.5000	3.5000	-3.846%	38	361	-96.857%
2025-07-23	3.8500	3.8500	3.6400	3.6400	-9.000%	11	323	-96.978%
2025-07-22	4.0000	4.0000	4.0000	4.0000	+5.263%	15	323	-97.250%
2025-07-21	4.0000	4.0000	3.8000	3.8000	-9.739%	2	323	-97.105%
2025-07-18	4.1700	4.2200	4.1100	4.2100	+1.446%	10	323	-97.387%
2025-07-17	4.1500	4.1500	4.1500	4.1500	-6.321%	1	313	-97.349%
2025-07-15	4.3900	4.4300	4.3800	4.4300	+3.991%	10	313	-97.517%
2025-07-14	4.0700	4.2900	4.0000	4.2600	-2.294%	30	303	-97.418%
2025-07-11	4.5500	4.7500	4.3600	4.3600	-11.020%	38	274	-97.477%
2025-07-10	4.5700	4.9000	4.5000	4.9000	+8.647%	19	246	-97.755%
2025-07-09	4.4500	4.5100	4.3500	4.5100	-14.095%	20	231	-97.561%
2025-07-08	5.2500	5.2500	5.2500	5.2500	-9.483%	1	212	-97.905%
2025-07-07	5.8000	5.8000	5.8000	5.8000	+1.754%	1	213	-98.103%
2025-07-02	6.0000	6.0000	5.7000	5.7000	-7.317%	9	214	-98.070%
2025-07-01	6.2100	6.2100	6.1500	6.1500	-11.891%	4	217	-98.211%
2025-06-27	7.0500	7.0500	6.9800	6.9800	-3.324%	3	218	-98.424%
2025-06-24	7.2200	7.2200	7.2200	7.2200	+10.229%	1	220	-98.476%
2025-06-17	6.8000	6.8000	6.5500	6.5500	0.000%	5	221	-98.321%
2025-06-16	6.8000	6.8000	6.5500	6.5500	+7.377%	4	225	-98.321%
2025-06-11	6.5000	6.5000	6.1000	6.1000	-36.458%	14	226	-98.197%
2025-06-09	10.2500	10.2500	9.6000	9.6000	-12.886%	2	216	-98.854%
2025-06-06	10.9500	11.0200	10.7000	11.0200	+4.257%	16	217	-99.002%
2025-06-04	10.5700	10.5700	10.5700	10.5700	0.000%	1	211	-98.959%
2025-06-03	10.6600	10.6600	10.5700	10.5700	+2.721%	2	211	-98.959%
2025-06-02	9.5000	10.2900	9.5000	10.2900	+12.705%	10	210	-98.931%
2025-05-30	8.6000	9.1300	8.6000	9.1300	+4.462%	64	214	-98.795%
2025-05-27	8.7400	8.7400	8.7400	8.7400	+2.824%	2	214	-98.741%
2025-05-22	8.5000	8.5000	8.5000	8.5000	0.000%	3	214	-98.706%
2025-05-21	8.5000	8.5000	8.5000	8.5000	+3.030%	1	211	-98.706%
2025-05-20	8.2500	8.2500	8.2500	8.2500	+0.610%	1	210	-98.667%
2025-05-19	7.1000	8.2500	7.1000	8.2000	+10.811%	10	209	-98.659%
2025-05-16	7.4700	7.5500	7.4000	7.4000	0.000%	192	209	-98.514%
2025-05-15	7.4000	7.4000	7.4000	7.4000	+2.778%	2	115	-98.514%
2025-05-14	7.2000	7.2000	7.2000	7.2000	+9.924%	4	113	-98.472%
2025-05-13	6.5000	6.5500	6.5000	6.5500	+4.800%	2	109	-98.321%
2025-05-12	5.0500	6.2500	5.0500	6.2500	+0.806%	5	109	-98.240%
2025-05-09	6.1700	6.2000	6.1000	6.2000	+3.333%	8	110	-98.226%
2025-05-08	6.0000	6.0000	6.0000	6.0000	+6.195%	2	107	-98.167%
2025-05-07	5.6500	5.6500	5.6500	5.6500	+10.784%	1	105	-98.053%
2025-05-01	5.0000	5.1000	5.0000	5.1000	-5.556%	6	104	-97.843%
2025-04-24	5.2500	5.4000	5.2500	5.4000	+0.935%	4	104	-97.963%
2025-04-22	5.3000	5.3500	5.3000	5.3500	+11.458%	2	100	-97.944%
2025-04-11	4.8500	4.8500	4.8000	4.8000	+17.073%	22	98	-97.708%
2025-04-09	3.9500	4.1000	3.9500	4.1000	+3.797%	2	88	-97.317%
2025-04-08	4.0500	4.1500	3.9500	3.9500	-12.222%	3	88	-97.215%
2025-04-01	4.2000	4.5000	4.2000	4.5000	+25.348%	3	89	-97.556%
2025-03-31	3.5900	3.5900	3.5900	3.5900	-11.794%	1	88	-96.936%
2025-03-28	3.9500	4.1500	3.9500	4.0700	-9.556%	68	87	-97.297%
2025-03-26	4.5000	4.5000	4.2000	4.5000	-1.099%	9	90	-97.556%
2025-03-25	4.5500	4.5500	4.5500	4.5500	-3.397%	2	85	-97.582%
2025-03-24	4.6000	4.7100	4.6000	4.7100	+0.213%	9	85	-97.665%
2025-03-21	4.3000	4.7800	4.3000	4.7000	+10.588%	58	79	-97.660%
2025-03-19	4.1000	4.2500	4.1000	4.2500	+6.250%	2	78	-97.412%
2025-03-18	4.0000	4.0000	4.0000	4.0000	-17.526%	1	77	-97.250%
2025-03-17	4.8500	4.8500	4.8500	4.8500	+7.778%	2	78	-97.732%
2025-03-11	4.5000	4.5000	4.5000	4.5000	+11.111%	1	78	-97.556%
2025-03-10	4.0500	4.0500	4.0500	4.0500	-26.895%	1	79	-97.284%
2025-03-06	5.5000	5.5400	5.5000	5.5400	+62.941%	3	78	-98.014%
2025-03-04	5.3300	5.3300	3.4000	3.4000	-46.457%	3	77	-96.765%
2025-03-03	6.3500	6.3500	6.3500	6.3500	+1.600%	7	77	-98.268%
2025-02-28	6.2500	6.2500	6.2500	6.2500	+17.041%	2	77	-98.240%
2025-02-24	5.3400	5.3400	5.3400	5.3400	-13.171%	1	78	-97.940%
2025-02-21	6.1500	6.1500	6.1500	6.1500	-3.906%	4	77	-98.211%
2025-02-12	6.3500	6.4000	6.3500	6.4000	-6.569%	5	76	-98.281%
2025-02-11	6.8500	6.8500	6.8500	6.8500	+0.735%	5	72	-98.394%
2025-02-10	6.8000	6.8000	6.8000	6.8000	-1.019%	1	72	-98.382%
2025-02-04	6.8000	6.9500	6.8000	6.8700	-2.691%	27	72	-98.399%
2025-02-03	7.0600	7.0600	7.0600	7.0600	-7.105%	1	59	-98.442%
2025-01-31	7.8900	7.9000	7.6000	7.6000	-3.185%	8	59	-98.553%
2025-01-30	7.8500	7.8500	7.8500	7.8500	+10.408%	1	55	-98.599%
2025-01-28	7.5000	7.5000	7.1100	7.1100	-7.059%	2	55	-98.453%
2025-01-27	7.7200	7.7200	7.6500	7.6500	-1.290%	35	55	-98.562%
2025-01-24	7.7500	7.7500	7.7500	7.7500	+10.714%	18	20	-98.581%
2025-01-23	7.0000	7.0000	6.8300	7.0000	+3.704%	5	11	-98.429%
2025-01-22	6.7500	6.7500	6.7500	6.7500	+7.143%	1	6	-98.370%
2025-01-21	6.5000	6.5000	6.3000	6.3000	-10.000%	2	3	-98.254%
2025-01-17	7.0000	7.0000	7.0000	7.0000	+5.263%	2	3	-98.429%
2025-01-10	6.6500	6.6500	6.6500	6.6500	+3.906%	2	3	-98.346%
2025-01-08	6.0000	6.4000	6.0000	6.4000	-1.538%	2	1	-98.281%
2025-01-07	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	-98.308%

.dark-mode .mt2yHp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mt2yHp{ 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