Dark

CHWY20270115C70
CHWY Jan 15 2027 70.00 Call (CHWY270115C00070000)
option OPRA

EOD

Jan 27, 2026

0.4500-18.182%(-0.1000)15

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-27	0.3900	0.4500	0.3900	0.4500	-18.182%	15	277	0.000%
2026-01-20	0.5500	0.5500	0.5500	0.5500	0.000%	3	267	-18.182%
2026-01-15	0.5500	0.5500	0.5500	0.5500	0.000%	1	270	-18.182%
2026-01-12	0.5500	0.5500	0.5500	0.5500	+14.583%	4	270	-18.182%
2026-01-06	0.4800	0.4800	0.4800	0.4800	-12.727%	1	266	-6.250%
2026-01-02	0.5500	0.5500	0.5500	0.5500	-12.698%	6	265	-18.182%
2025-12-29	0.6300	0.6300	0.6300	0.6300	+14.545%	1	265	-28.571%
2025-12-26	0.5500	0.5500	0.5500	0.5500	+12.245%	25	265	-18.182%
2025-12-24	0.5100	0.5100	0.4900	0.4900	-2.000%	2	265	-8.163%
2025-12-22	0.5200	0.5200	0.5000	0.5000	-15.254%	2	263	-10.000%
2025-12-19	0.5900	0.5900	0.5900	0.5900	-11.940%	1	263	-23.729%
2025-12-15	0.6800	0.6800	0.6700	0.6700	-34.314%	41	263	-32.836%
2025-11-20	1.0000	1.0200	1.0000	1.0200	-7.273%	50	264	-55.882%
2025-11-19	1.1000	1.1000	1.1000	1.1000	-5.983%	1	222	-59.091%
2025-11-18	1.1700	1.1700	1.1700	1.1700	+0.862%	30	222	-61.538%
2025-11-14	1.2100	1.2100	1.1600	1.1600	-1.695%	2	192	-61.207%
2025-11-13	1.1800	1.1800	1.1800	1.1800	+12.381%	40	191	-61.864%
2025-11-07	1.0500	1.0500	1.0500	1.0500	+9.375%	2	231	-57.143%
2025-10-29	1.0000	1.0000	0.9600	0.9600	-8.571%	37	229	-53.125%
2025-10-28	1.0900	1.0900	1.0500	1.0500	-4.545%	2	204	-57.143%
2025-10-27	1.1000	1.1000	1.1000	1.1000	-18.519%	1	202	-59.091%
2025-10-23	1.2100	1.3500	1.2100	1.3500	+3.053%	31	202	-66.667%
2025-10-22	1.3100	1.3100	1.3100	1.3100	-5.755%	10	172	-65.649%
2025-10-21	1.3900	1.3900	1.3900	1.3900	-10.897%	1	182	-67.626%
2025-10-20	1.5600	1.5600	1.5600	1.5600	-5.455%	1	182	-71.154%
2025-10-13	1.6500	1.6500	1.6500	1.6500	-8.333%	5	181	-72.727%
2025-10-09	1.7000	1.8000	1.7000	1.8000	+16.129%	7	181	-75.000%
2025-10-08	1.5500	1.5500	1.5500	1.5500	+3.333%	60	178	-70.968%
2025-10-07	1.5000	1.5000	1.5000	1.5000	0.000%	1	177	-70.000%
2025-10-03	1.6500	1.6500	1.5000	1.5000	-16.667%	5	177	-70.000%
2025-10-01	1.8000	1.8000	1.8000	1.8000	-5.263%	6	176	-75.000%
2025-09-30	1.9000	1.9000	1.9000	1.9000	-5.000%	1	170	-76.316%
2025-09-29	1.9900	2.0000	1.9900	2.0000	+8.108%	2	169	-77.500%
2025-09-26	1.6200	1.8500	1.6200	1.8500	+17.834%	26	171	-75.676%
2025-09-25	1.5700	1.5700	1.5700	1.5700	+4.667%	1	160	-71.338%
2025-09-22	1.5000	1.5000	1.5000	1.5000	-3.226%	1	160	-70.000%
2025-09-19	1.5500	1.5500	1.5500	1.5500	-3.125%	1	159	-70.968%
2025-09-18	1.6000	1.6000	1.6000	1.6000	-3.030%	1	160	-71.875%
2025-09-16	1.5800	1.6500	1.5800	1.6500	+19.565%	11	159	-72.727%
2025-09-15	1.1300	1.4500	1.1300	1.3800	+20.000%	9	162	-67.391%
2025-09-12	1.2600	1.2600	1.1500	1.1500	-10.853%	9	168	-60.870%
2025-09-11	1.3100	1.3100	1.2900	1.2900	+6.612%	10	167	-65.116%
2025-09-10	1.5000	1.5000	1.1200	1.2100	-49.372%	47	157	-62.810%
2025-09-09	2.3900	2.3900	2.3900	2.3900	-6.275%	2	113	-81.172%
2025-09-05	2.5500	2.5500	2.5500	2.5500	+4.938%	1	111	-82.353%
2025-09-04	2.4300	2.4300	2.4300	2.4300	+13.023%	2	110	-81.481%
2025-09-03	2.0800	2.1500	2.0800	2.1500	+1.896%	18	109	-79.070%
2025-08-27	2.1100	2.1100	2.1100	2.1100	-9.442%	4	102	-78.673%
2025-08-26	2.2500	2.3400	2.2500	2.3300	+13.659%	33	106	-80.687%
2025-08-25	2.0000	2.0500	1.9800	2.0500	-2.381%	9	92	-78.049%
2025-08-21	2.1000	2.1000	2.1000	2.1000	-8.297%	1	88	-78.571%
2025-08-20	2.2500	2.2900	2.2500	2.2900	+4.091%	2	89	-80.349%
2025-08-15	1.8400	2.2000	1.8400	2.2000	+45.695%	3	87	-79.545%
2025-08-13	1.5100	1.5100	1.5100	1.5100	+21.774%	1	86	-70.199%
2025-08-05	1.2400	1.2400	1.2400	1.2400	-4.615%	1	85	-63.710%
2025-08-04	1.2800	1.3600	1.2800	1.3000	-6.475%	45	84	-65.385%
2025-08-01	1.3900	1.3900	1.3900	1.3900	-9.740%	1	40	-67.626%
2025-07-31	1.5400	1.5400	1.5400	1.5400	+4.054%	1	41	-70.779%
2025-07-30	1.5600	1.5600	1.4500	1.4800	-6.918%	3	41	-69.595%
2025-07-29	1.5900	1.5900	1.5900	1.5900	+2.581%	5	39	-71.698%
2025-07-28	1.5500	1.5500	1.5500	1.5500	+1.974%	1	35	-70.968%
2025-07-25	1.6600	1.6600	1.5200	1.5200	-22.449%	4	34	-70.395%
2025-07-24	1.9600	1.9600	1.9600	1.9600	+18.788%	3	34	-77.041%
2025-07-23	1.9000	1.9000	1.6500	1.6500	-13.613%	6	31	-72.727%
2025-07-22	1.9100	1.9100	1.9100	1.9100	+1.596%	1	31	-76.440%
2025-07-21	1.8800	1.8800	1.8800	1.8800	-16.444%	11	31	-76.064%
2025-07-18	2.3500	2.3500	2.2500	2.2500	+11.386%	2	21	-80.000%
2025-07-17	2.0200	2.0200	2.0200	2.0200	-13.675%	1	20	-77.723%
2025-07-11	2.3400	2.3400	2.3400	2.3400	-7.143%	1	19	-80.769%
2025-07-09	2.5200	2.5200	2.5200	2.5200	-15.719%	1	19	-82.143%
2025-07-08	2.9200	2.9900	2.9200	2.9900	-5.079%	2	18	-84.950%
2025-07-03	3.1500	3.1500	3.1500	3.1500	-8.696%	1	16	-85.714%
2025-06-30	3.4500	3.4500	3.4500	3.4500	-6.757%	1	16	-86.957%
2025-06-25	4.0500	4.0500	3.7000	3.7000	-7.500%	2	16	-87.838%
2025-06-24	4.0000	4.0000	4.0000	4.0000	+8.108%	1	15	-88.750%
2025-06-23	3.7000	3.7000	3.7000	3.7000	-2.632%	1	15	-87.838%
2025-06-20	3.8000	3.8000	3.8000	3.8000	+8.571%	22	16	-88.158%
2025-06-18	3.6700	3.6700	3.5000	3.5000	-5.405%	3	3	-87.143%
2025-06-17	4.0000	4.0000	3.7000	3.7000	-7.500%	3	3	-87.838%
2025-06-12	3.9400	4.0000	3.9400	4.0000	+5.263%	2	2	-88.750%
2025-06-11	3.6800	3.8000	3.6800	3.8000	0.000%	2	0	-88.158%

.dark-mode .HXJGbM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HXJGbM{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20270115C70CHWY Jan 15 2027 70.00 Call (CHWY270115C00070000)option OPRA

CHWY20270115C70
CHWY Jan 15 2027 70.00 Call (CHWY270115C00070000)
option OPRA