Dark

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

EOD

Sep 2, 2026

0.03000.000%(0.0000)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0100	0.0300	0.0100	0.0300	0.000%	36	497	0.000%
2026-08-28	0.0300	0.0300	0.0300	0.0300	-50.000%	1	476	0.000%
2026-08-21	0.0600	0.0600	0.0600	0.0600	+50.000%	10	476	-50.000%
2026-08-20	0.0400	0.0400	0.0400	0.0400	0.000%	10	476	-25.000%
2026-08-19	0.0400	0.0400	0.0400	0.0400	+33.333%	1	476	-25.000%
2026-08-13	0.0300	0.0300	0.0300	0.0300	-25.000%	20	477	0.000%
2026-08-12	0.0400	0.0400	0.0400	0.0400	0.000%	20	477	-25.000%
2026-08-03	0.0300	0.0500	0.0300	0.0400	-20.000%	21	457	-25.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	+25.000%	10	450	-40.000%
2026-07-20	0.0600	0.0600	0.0400	0.0400	-20.000%	19	450	-25.000%
2026-07-16	0.0500	0.0500	0.0500	0.0500	-16.667%	3	444	-40.000%
2026-07-14	0.0600	0.0600	0.0600	0.0600	+20.000%	1	444	-50.000%
2026-07-08	0.0300	0.0500	0.0300	0.0500	0.000%	92	443	-40.000%
2026-07-06	0.0500	0.0500	0.0500	0.0500	+66.667%	2	436	-40.000%
2026-07-01	0.0300	0.0300	0.0300	0.0300	-25.000%	6	438	0.000%
2026-06-29	0.0500	0.0500	0.0400	0.0400	0.000%	34	438	-25.000%
2026-06-26	0.0400	0.0400	0.0400	0.0400	0.000%	5	406	-25.000%
2026-06-25	0.0300	0.0400	0.0300	0.0400	-33.333%	44	406	-25.000%
2026-06-24	0.0600	0.0600	0.0600	0.0600	0.000%	5	378	-50.000%
2026-06-22	0.0500	0.0800	0.0500	0.0600	-14.286%	7	375	-50.000%
2026-06-18	0.0700	0.0700	0.0700	0.0700	+16.667%	1	375	-57.143%
2026-06-17	0.0500	0.0600	0.0500	0.0600	-57.143%	3	375	-50.000%
2026-06-08	0.1500	0.1500	0.1400	0.1400	-12.500%	22	377	-78.571%
2026-05-26	0.1600	0.1600	0.1600	0.1600	+14.286%	4	355	-81.250%
2026-05-22	0.1900	0.2000	0.0800	0.1400	-87.387%	23	355	-78.571%
2026-05-15	1.1100	1.1100	1.1100	1.1100	+753.846%	1	355	-97.297%
2026-05-12	0.1300	0.1300	0.1300	0.1300	-18.750%	1	355	-76.923%
2026-05-01	0.1600	0.1600	0.1600	0.1600	+6.667%	1	355	-81.250%
2026-04-30	0.1400	0.1500	0.1400	0.1500	-6.250%	11	355	-80.000%
2026-04-29	0.1600	0.1600	0.1600	0.1600	+33.333%	1	354	-81.250%
2026-04-23	0.1400	0.1400	0.1200	0.1200	-20.000%	4	354	-75.000%
2026-04-22	0.1500	0.1500	0.1500	0.1500	+7.143%	4	352	-80.000%
2026-04-17	0.1500	0.1500	0.1000	0.1400	+40.000%	35	351	-78.571%
2026-04-13	0.0900	0.1000	0.0900	0.1000	-50.000%	2	330	-70.000%
2026-04-10	0.2000	0.2000	0.2000	0.2000	-13.043%	1	329	-85.000%
2026-03-27	0.2300	0.2300	0.2300	0.2300	+43.750%	2	329	-86.957%
2026-03-25	0.2500	0.2500	0.1600	0.1600	0.000%	9	329	-81.250%
2026-03-23	0.1600	0.1600	0.1600	0.1600	-5.882%	8	327	-81.250%
2026-03-20	0.1700	0.1700	0.1700	0.1700	-26.087%	1	327	-82.353%
2026-03-17	0.2300	0.2300	0.2300	0.2300	0.000%	1	326	-86.957%
2026-03-16	0.2300	0.2300	0.2300	0.2300	-23.333%	5	326	-86.957%
2026-03-13	0.2500	0.3000	0.2500	0.3000	+20.000%	2	321	-90.000%
2026-03-05	0.2500	0.2500	0.2400	0.2500	+8.696%	21	320	-88.000%
2026-03-04	0.2300	0.2300	0.2300	0.2300	-32.353%	3	303	-86.957%
2026-03-03	0.3400	0.3400	0.3400	0.3400	-15.000%	1	300	-91.176%
2026-02-25	0.4500	0.4500	0.4000	0.4000	+37.931%	8	297	-92.500%
2026-02-23	0.3300	0.3300	0.2800	0.2900	-6.452%	7	297	-89.655%
2026-02-20	0.5000	0.5000	0.3100	0.3100	-13.889%	3	290	-90.323%
2026-02-19	0.3000	0.3700	0.3000	0.3600	+50.000%	44	290	-91.667%
2026-02-12	0.3000	0.3000	0.2400	0.2400	-17.241%	9	293	-87.500%
2026-02-11	0.3500	0.3500	0.2800	0.2900	0.000%	7	286	-89.655%
2026-02-03	0.2900	0.2900	0.2900	0.2900	-21.622%	10	284	-89.655%
2026-01-30	0.3700	0.3700	0.3700	0.3700	-17.778%	1	278	-91.892%
2026-01-27	0.3900	0.4500	0.3900	0.4500	-18.182%	15	277	-93.333%
2026-01-20	0.5500	0.5500	0.5500	0.5500	0.000%	3	267	-94.545%
2026-01-15	0.5500	0.5500	0.5500	0.5500	0.000%	1	270	-94.545%
2026-01-12	0.5500	0.5500	0.5500	0.5500	+14.583%	4	270	-94.545%
2026-01-06	0.4800	0.4800	0.4800	0.4800	-12.727%	1	266	-93.750%
2026-01-02	0.5500	0.5500	0.5500	0.5500	-12.698%	6	265	-94.545%
2025-12-29	0.6300	0.6300	0.6300	0.6300	+14.545%	1	265	-95.238%
2025-12-26	0.5500	0.5500	0.5500	0.5500	+12.245%	25	265	-94.545%
2025-12-24	0.5100	0.5100	0.4900	0.4900	-2.000%	2	265	-93.878%
2025-12-22	0.5200	0.5200	0.5000	0.5000	-15.254%	2	263	-94.000%
2025-12-19	0.5900	0.5900	0.5900	0.5900	-11.940%	1	263	-94.915%
2025-12-15	0.6800	0.6800	0.6700	0.6700	-34.314%	41	263	-95.522%
2025-11-20	1.0000	1.0200	1.0000	1.0200	-7.273%	50	264	-97.059%
2025-11-19	1.1000	1.1000	1.1000	1.1000	-5.983%	1	222	-97.273%
2025-11-18	1.1700	1.1700	1.1700	1.1700	+0.862%	30	222	-97.436%
2025-11-14	1.2100	1.2100	1.1600	1.1600	-1.695%	2	192	-97.414%
2025-11-13	1.1800	1.1800	1.1800	1.1800	+12.381%	40	191	-97.458%
2025-11-07	1.0500	1.0500	1.0500	1.0500	+9.375%	2	231	-97.143%
2025-10-29	1.0000	1.0000	0.9600	0.9600	-8.571%	37	229	-96.875%
2025-10-28	1.0900	1.0900	1.0500	1.0500	-4.545%	2	204	-97.143%
2025-10-27	1.1000	1.1000	1.1000	1.1000	-18.519%	1	202	-97.273%
2025-10-23	1.2100	1.3500	1.2100	1.3500	+3.053%	31	202	-97.778%
2025-10-22	1.3100	1.3100	1.3100	1.3100	-5.755%	10	172	-97.710%
2025-10-21	1.3900	1.3900	1.3900	1.3900	-10.897%	1	182	-97.842%
2025-10-20	1.5600	1.5600	1.5600	1.5600	-5.455%	1	182	-98.077%
2025-10-13	1.6500	1.6500	1.6500	1.6500	-8.333%	5	181	-98.182%
2025-10-09	1.7000	1.8000	1.7000	1.8000	+16.129%	7	181	-98.333%
2025-10-08	1.5500	1.5500	1.5500	1.5500	+3.333%	60	178	-98.065%
2025-10-07	1.5000	1.5000	1.5000	1.5000	0.000%	1	177	-98.000%
2025-10-03	1.6500	1.6500	1.5000	1.5000	-16.667%	5	177	-98.000%
2025-10-01	1.8000	1.8000	1.8000	1.8000	-5.263%	6	176	-98.333%
2025-09-30	1.9000	1.9000	1.9000	1.9000	-5.000%	1	170	-98.421%
2025-09-29	1.9900	2.0000	1.9900	2.0000	+8.108%	2	169	-98.500%
2025-09-26	1.6200	1.8500	1.6200	1.8500	+17.834%	26	171	-98.378%
2025-09-25	1.5700	1.5700	1.5700	1.5700	+4.667%	1	160	-98.089%
2025-09-22	1.5000	1.5000	1.5000	1.5000	-3.226%	1	160	-98.000%
2025-09-19	1.5500	1.5500	1.5500	1.5500	-3.125%	1	159	-98.065%
2025-09-18	1.6000	1.6000	1.6000	1.6000	-3.030%	1	160	-98.125%
2025-09-16	1.5800	1.6500	1.5800	1.6500	+19.565%	11	159	-98.182%
2025-09-15	1.1300	1.4500	1.1300	1.3800	+20.000%	9	162	-97.826%
2025-09-12	1.2600	1.2600	1.1500	1.1500	-10.853%	9	168	-97.391%
2025-09-11	1.3100	1.3100	1.2900	1.2900	+6.612%	10	167	-97.674%
2025-09-10	1.5000	1.5000	1.1200	1.2100	-49.372%	47	157	-97.521%
2025-09-09	2.3900	2.3900	2.3900	2.3900	-6.275%	2	113	-98.745%
2025-09-05	2.5500	2.5500	2.5500	2.5500	+4.938%	1	111	-98.824%
2025-09-04	2.4300	2.4300	2.4300	2.4300	+13.023%	2	110	-98.765%
2025-09-03	2.0800	2.1500	2.0800	2.1500	+1.896%	18	109	-98.605%
2025-08-27	2.1100	2.1100	2.1100	2.1100	-9.442%	4	102	-98.578%
2025-08-26	2.2500	2.3400	2.2500	2.3300	+13.659%	33	106	-98.712%
2025-08-25	2.0000	2.0500	1.9800	2.0500	-2.381%	9	92	-98.537%
2025-08-21	2.1000	2.1000	2.1000	2.1000	-8.297%	1	88	-98.571%
2025-08-20	2.2500	2.2900	2.2500	2.2900	+4.091%	2	89	-98.690%
2025-08-15	1.8400	2.2000	1.8400	2.2000	+45.695%	3	87	-98.636%
2025-08-13	1.5100	1.5100	1.5100	1.5100	+21.774%	1	86	-98.013%
2025-08-05	1.2400	1.2400	1.2400	1.2400	-4.615%	1	85	-97.581%
2025-08-04	1.2800	1.3600	1.2800	1.3000	-6.475%	45	84	-97.692%
2025-08-01	1.3900	1.3900	1.3900	1.3900	-9.740%	1	40	-97.842%
2025-07-31	1.5400	1.5400	1.5400	1.5400	+4.054%	1	41	-98.052%
2025-07-30	1.5600	1.5600	1.4500	1.4800	-6.918%	3	41	-97.973%
2025-07-29	1.5900	1.5900	1.5900	1.5900	+2.581%	5	39	-98.113%
2025-07-28	1.5500	1.5500	1.5500	1.5500	+1.974%	1	35	-98.065%
2025-07-25	1.6600	1.6600	1.5200	1.5200	-22.449%	4	34	-98.026%
2025-07-24	1.9600	1.9600	1.9600	1.9600	+18.788%	3	34	-98.469%
2025-07-23	1.9000	1.9000	1.6500	1.6500	-13.613%	6	31	-98.182%
2025-07-22	1.9100	1.9100	1.9100	1.9100	+1.596%	1	31	-98.429%
2025-07-21	1.8800	1.8800	1.8800	1.8800	-16.444%	11	31	-98.404%
2025-07-18	2.3500	2.3500	2.2500	2.2500	+11.386%	2	21	-98.667%
2025-07-17	2.0200	2.0200	2.0200	2.0200	-13.675%	1	20	-98.515%
2025-07-11	2.3400	2.3400	2.3400	2.3400	-7.143%	1	19	-98.718%
2025-07-09	2.5200	2.5200	2.5200	2.5200	-15.719%	1	19	-98.810%
2025-07-08	2.9200	2.9900	2.9200	2.9900	-5.079%	2	18	-98.997%
2025-07-03	3.1500	3.1500	3.1500	3.1500	-8.696%	1	16	-99.048%
2025-06-30	3.4500	3.4500	3.4500	3.4500	-6.757%	1	16	-99.130%
2025-06-25	4.0500	4.0500	3.7000	3.7000	-7.500%	2	16	-99.189%
2025-06-24	4.0000	4.0000	4.0000	4.0000	+8.108%	1	15	-99.250%
2025-06-23	3.7000	3.7000	3.7000	3.7000	-2.632%	1	15	-99.189%
2025-06-20	3.8000	3.8000	3.8000	3.8000	+8.571%	22	16	-99.211%
2025-06-18	3.6700	3.6700	3.5000	3.5000	-5.405%	3	3	-99.143%
2025-06-17	4.0000	4.0000	3.7000	3.7000	-7.500%	3	3	-99.189%
2025-06-12	3.9400	4.0000	3.9400	4.0000	+5.263%	2	2	-99.250%
2025-06-11	3.6800	3.8000	3.6800	3.8000	0.000%	2	0	-99.211%

.dark-mode .sMGR5Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sMGR5Z{ 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