Dark

CHWY20270115P15
CHWY Jan 15 2027 15.00 Put (CHWY270115P00015000)
option OPRA

EOD

Sep 3, 2026

0.2900-3.333%(-0.0100)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.3000	0.3100	0.2400	0.2900	-3.333%	126	3,959	0.000%
2026-09-02	0.3200	0.3900	0.2900	0.3000	-3.226%	1,026	3,962	-3.333%
2026-09-01	0.3200	0.3200	0.3100	0.3100	-3.125%	10	4,133	-6.452%
2026-08-31	0.3600	0.4600	0.3200	0.3200	-11.111%	47	4,134	-9.375%
2026-08-28	0.3600	0.3600	0.3600	0.3600	-14.286%	25	4,139	-19.444%
2026-08-27	0.4400	0.4400	0.3600	0.4200	+16.667%	6	4,140	-30.952%
2026-08-26	0.3800	0.3800	0.3600	0.3600	+12.500%	8	4,140	-19.444%
2026-08-25	0.3200	0.3200	0.3200	0.3200	+3.226%	2	4,142	-9.375%
2026-08-24	0.3200	0.3200	0.3100	0.3100	-11.429%	46	4,142	-6.452%
2026-08-21	0.3600	0.4000	0.3200	0.3500	-2.778%	45	4,142	-17.143%
2026-08-20	0.3600	0.4200	0.3600	0.3600	+2.857%	4	4,147	-19.444%
2026-08-19	0.3700	0.3700	0.3300	0.3500	-10.256%	66	4,147	-17.143%
2026-08-18	0.4600	0.5100	0.3900	0.3900	-15.217%	50	4,158	-25.641%
2026-08-17	0.4800	0.5000	0.4500	0.4600	0.000%	17	4,203	-36.957%
2026-08-14	0.5000	0.5000	0.4600	0.4600	-14.815%	111	4,198	-36.957%
2026-08-12	0.5500	0.5500	0.5300	0.5400	+5.882%	8	4,201	-46.296%
2026-08-11	0.5100	0.5100	0.5100	0.5100	+4.082%	7	4,202	-43.137%
2026-08-10	0.4300	0.5100	0.4300	0.4900	+19.512%	10	4,204	-40.816%
2026-08-07	0.4500	0.4500	0.4100	0.4100	-8.889%	46	4,204	-29.268%
2026-08-06	0.4500	0.4500	0.4500	0.4500	+2.273%	14	4,213	-35.556%
2026-08-05	0.4500	0.4700	0.4300	0.4400	-4.348%	40	4,215	-34.091%
2026-08-04	0.5500	0.5500	0.4600	0.4600	-24.590%	120	4,249	-36.957%
2026-08-03	0.5300	0.6100	0.5200	0.6100	+7.018%	42	4,286	-52.459%
2026-07-31	0.5600	0.6800	0.5600	0.5700	0.000%	37	4,314	-49.123%
2026-07-30	0.5800	0.6300	0.5700	0.5700	+5.556%	56	4,334	-49.123%
2026-07-29	0.6100	0.6200	0.4900	0.5400	-8.475%	178	4,348	-46.296%
2026-07-28	0.6800	0.6800	0.5800	0.5900	-15.714%	365	4,353	-50.847%
2026-07-27	0.8000	0.8000	0.6600	0.7000	-15.663%	367	4,292	-58.571%
2026-07-24	0.9100	0.9100	0.8300	0.8300	-12.632%	20	4,382	-65.060%
2026-07-23	0.8300	0.9500	0.8300	0.9500	+18.750%	94	4,401	-69.474%
2026-07-21	0.7700	0.8000	0.7600	0.8000	+2.564%	27	4,393	-63.750%
2026-07-20	0.8400	0.9000	0.7800	0.7800	-7.143%	62	4,395	-62.821%
2026-07-17	0.7900	0.8400	0.7800	0.8400	-1.176%	123	4,371	-65.476%
2026-07-16	0.8400	0.8500	0.7800	0.8500	+1.190%	20	4,350	-65.882%
2026-07-15	0.9100	0.9100	0.7800	0.8400	-4.545%	161	4,361	-65.476%
2026-07-13	0.8800	0.8800	0.8800	0.8800	-7.368%	1	4,453	-67.045%
2026-07-10	0.9500	0.9500	0.9500	0.9500	+3.261%	4	4,453	-69.474%
2026-07-09	0.9900	0.9900	0.9200	0.9200	-6.122%	42	4,454	-68.478%
2026-07-08	0.9200	0.9800	0.9200	0.9800	+3.158%	5	4,454	-70.408%
2026-07-07	0.9000	0.9500	0.8700	0.9500	+15.854%	77	4,455	-69.474%
2026-07-06	0.8500	0.8500	0.8200	0.8200	-8.889%	9	4,415	-64.634%
2026-07-02	0.9100	0.9100	0.9000	0.9000	-8.163%	6	4,426	-67.778%
2026-07-01	1.0700	1.0700	0.9400	0.9800	-17.647%	16	4,426	-70.408%
2026-06-30	1.1600	1.1900	1.1200	1.1900	-3.252%	19	4,436	-75.630%
2026-06-29	1.1700	1.2300	1.1700	1.2300	-11.511%	4	4,436	-76.423%
2026-06-26	1.3900	1.3900	1.3700	1.3900	+1.460%	24	4,436	-79.137%
2026-06-25	1.3100	1.3800	1.3100	1.3700	+5.385%	5	4,438	-78.832%
2026-06-24	1.4500	1.4500	1.3000	1.3000	-13.333%	12	4,441	-77.692%
2026-06-23	1.5100	1.5100	1.5000	1.5000	-9.639%	13	4,450	-80.667%
2026-06-22	1.6000	1.7000	1.6000	1.6600	+8.497%	24	4,460	-82.530%
2026-06-18	1.5300	1.5300	1.5300	1.5300	-4.969%	1	4,459	-81.046%
2026-06-17	1.4300	1.6100	1.3500	1.6100	+15.000%	21	4,459	-81.988%
2026-06-16	1.3600	1.4000	1.3600	1.4000	+6.061%	4	4,455	-79.286%
2026-06-15	1.2800	1.3600	1.2800	1.3200	-10.811%	39	4,456	-78.030%
2026-06-11	1.5300	1.5300	1.4300	1.4800	+18.400%	127	4,473	-80.405%
2026-06-10	1.5000	1.5000	1.2500	1.2500	-3.101%	60	4,372	-76.800%
2026-06-09	1.4000	1.4300	1.2900	1.2900	-6.522%	32	4,430	-77.519%
2026-06-08	1.3500	1.4000	1.3400	1.3800	-0.719%	85	4,427	-78.986%
2026-06-05	1.3700	1.3900	1.3600	1.3900	+5.303%	31	4,414	-79.137%
2026-06-04	1.4600	1.4600	1.2300	1.3200	+5.600%	18	4,415	-78.030%
2026-06-03	1.1800	1.2500	1.1800	1.2500	0.000%	11	4,427	-76.800%
2026-06-02	1.2200	1.2700	1.2000	1.2500	+7.759%	128	4,423	-76.800%
2026-05-29	1.2300	1.2300	1.1600	1.1600	-5.691%	69	4,347	-75.000%
2026-05-28	1.2300	1.2300	1.2300	1.2300	-4.651%	5	4,347	-76.423%
2026-05-27	1.3000	1.3000	1.2900	1.2900	-2.273%	31	4,344	-77.519%
2026-05-26	1.3100	1.3900	1.2700	1.3200	-5.714%	44	4,362	-78.030%
2026-05-22	1.5300	1.5400	1.4000	1.4000	-9.091%	34	4,363	-79.286%
2026-05-21	1.5700	1.6400	1.5400	1.5400	+2.667%	50	4,359	-81.169%
2026-05-20	1.4800	1.6500	1.4800	1.5000	-6.250%	936	4,359	-80.667%
2026-05-19	1.3000	1.6200	1.2900	1.6000	+23.077%	112	3,585	-81.875%
2026-05-18	1.3100	1.3100	1.2400	1.3000	+2.362%	20	3,585	-77.692%
2026-05-15	1.2000	1.3100	1.2000	1.2700	+4.098%	53	3,585	-77.165%
2026-05-14	1.2000	1.2300	1.1500	1.2200	+6.087%	1,028	3,540	-76.230%
2026-05-13	1.0400	1.1700	1.0000	1.1500	+19.792%	339	3,363	-74.783%
2026-05-12	0.9100	1.0000	0.9100	0.9600	-8.571%	52	3,363	-69.792%
2026-05-11	1.0000	1.0500	0.9300	1.0500	+12.903%	53	3,363	-72.381%
2026-05-08	0.9000	1.0400	0.9000	0.9300	+8.140%	198	3,319	-68.817%
2026-05-07	0.7200	0.8700	0.7200	0.8600	+19.444%	460	3,255	-66.279%
2026-05-06	0.7200	0.7600	0.7000	0.7200	-1.370%	506	2,833	-59.722%
2026-05-05	0.7600	0.7600	0.7000	0.7300	+1.389%	1,545	2,414	-60.274%
2026-04-30	0.7000	0.7500	0.7000	0.7200	+2.857%	53	1,104	-59.722%
2026-04-29	0.7400	0.7400	0.7000	0.7000	-2.778%	51	1,051	-58.571%
2026-04-28	0.7200	0.7200	0.7200	0.7200	+4.348%	2	1,100	-59.722%
2026-04-23	0.6000	0.6900	0.6000	0.6900	+21.053%	66	1,100	-57.971%
2026-04-22	0.5800	0.5900	0.5200	0.5700	+11.765%	20	1,102	-49.123%
2026-04-21	0.4700	0.5100	0.4500	0.5100	+15.909%	29	1,105	-43.137%
2026-04-20	0.5900	0.5900	0.4400	0.4400	-13.725%	12	1,105	-34.091%
2026-04-17	0.5200	0.5300	0.5000	0.5100	-12.069%	58	1,104	-43.137%
2026-04-16	0.6100	0.6100	0.5800	0.5800	-3.333%	2	1,104	-50.000%
2026-04-15	0.5800	0.6000	0.5800	0.6000	+7.143%	11	1,104	-51.667%
2026-04-14	0.5600	0.5600	0.5600	0.5600	-18.841%	1	1,104	-48.214%
2026-04-13	0.7000	0.7400	0.6900	0.6900	+13.115%	14	1,105	-57.971%
2026-04-09	0.6500	0.6600	0.6100	0.6100	+1.667%	7	1,100	-52.459%
2026-04-08	0.6000	0.6000	0.6000	0.6000	-13.043%	10	1,102	-51.667%
2026-04-07	0.7000	0.7000	0.6900	0.6900	-2.817%	26	1,102	-57.971%
2026-04-06	0.6700	0.7100	0.6700	0.7100	+14.516%	7	1,115	-59.155%
2026-04-02	0.7300	0.7300	0.6200	0.6200	-4.615%	8	1,123	-53.226%
2026-04-01	0.6500	0.6500	0.6500	0.6500	-10.959%	1	1,123	-55.385%
2026-03-31	0.7300	0.7300	0.7300	0.7300	-7.595%	1	1,122	-60.274%
2026-03-30	0.6800	0.7900	0.6600	0.7900	+16.176%	189	1,123	-63.291%
2026-03-27	0.7400	0.7500	0.6800	0.6800	-2.857%	86	1,034	-57.353%
2026-03-26	0.8000	0.8000	0.7000	0.7000	-12.500%	630	959	-58.571%
2026-03-25	0.8500	0.8500	0.8000	0.8000	-34.426%	28	424	-63.750%
2026-03-24	1.1500	1.2200	1.1500	1.2200	+1.667%	36	444	-76.230%
2026-03-20	1.1600	1.2000	1.1600	1.2000	+20.000%	6	414	-75.833%
2026-03-16	1.0000	1.0000	1.0000	1.0000	-2.913%	3	408	-71.000%
2026-03-09	1.0300	1.0300	1.0300	1.0300	+7.292%	18	405	-71.845%
2026-03-04	0.9600	0.9600	0.9600	0.9600	+24.675%	1	423	-69.792%
2026-02-26	0.7700	0.7700	0.7700	0.7700	-26.667%	1	422	-62.338%
2026-02-23	1.0500	1.0500	1.0500	1.0500	+14.130%	1	423	-72.381%
2026-02-20	0.8600	0.9200	0.8600	0.9200	-8.000%	21	422	-68.478%
2026-02-19	1.0000	1.0000	1.0000	1.0000	-20.635%	2	421	-71.000%
2026-02-18	1.0900	1.2600	1.0900	1.2600	+8.621%	51	419	-76.984%
2026-02-17	1.1800	1.2400	1.1100	1.1600	+12.621%	26	368	-75.000%
2026-02-13	1.0300	1.0300	1.0300	1.0300	+8.421%	100	242	-71.845%
2026-02-12	0.9000	1.0000	0.9000	0.9500	+35.714%	21	242	-69.474%
2026-02-10	0.7000	0.7000	0.7000	0.7000	-2.778%	10	221	-58.571%
2026-02-09	0.7200	0.7200	0.7200	0.7200	+1.408%	1	211	-59.722%
2026-02-06	0.7100	0.7400	0.7100	0.7100	-5.333%	16	211	-59.155%
2026-02-04	0.6900	0.7500	0.6900	0.7500	+15.385%	50	210	-61.333%
2026-02-03	0.6000	0.6700	0.6000	0.6500	+62.500%	13	170	-55.385%
2026-01-27	0.4000	0.4000	0.4000	0.4000	+11.111%	20	170	-27.500%
2026-01-26	0.3600	0.3600	0.3600	0.3600	+9.091%	1	168	-19.444%
2026-01-16	0.2300	0.3300	0.2300	0.3300	-8.333%	4	168	-12.121%
2026-01-12	0.3700	0.3700	0.2800	0.3600	+20.000%	5	168	-19.444%
2026-01-08	0.3000	0.3000	0.3000	0.3000	-18.919%	7	167	-3.333%
2025-12-31	0.3500	0.3700	0.3500	0.3700	-31.481%	2	160	-21.622%
2025-12-02	0.5400	0.5400	0.5400	0.5400	0.000%	20	160	-46.296%
2025-11-06	0.5400	0.5400	0.5400	0.5400	+38.462%	75	149	-46.296%
2025-10-13	0.3900	0.3900	0.3900	0.3900	-4.878%	1	203	-25.641%
2025-10-10	0.4100	0.4100	0.4100	0.4100	0.000%	75	202	-29.268%
2025-09-25	0.4100	0.4100	0.4100	0.4100	+17.143%	1	205	-29.268%
2025-09-17	0.3500	0.3500	0.3500	0.3500	-2.778%	1	204	-17.143%
2025-09-16	0.3600	0.3600	0.3600	0.3600	+2.857%	1	203	-19.444%
2025-09-15	0.3500	0.3500	0.3500	0.3500	-12.500%	1	203	-17.143%
2025-09-11	0.4000	0.4000	0.4000	0.4000	-11.111%	150	204	-27.500%
2025-09-10	0.4500	0.4500	0.4500	0.4500	+18.421%	1	150	-35.556%
2025-08-27	0.3800	0.3800	0.3800	0.3800	-13.636%	30	149	-23.684%
2025-08-15	0.4400	0.4400	0.4400	0.4400	-24.138%	7	179	-34.091%
2025-06-16	0.4900	0.5800	0.4900	0.5800	0.000%	2	179	-50.000%
2025-06-12	0.6500	0.6500	0.5800	0.5800	+18.367%	2	178	-50.000%
2025-06-11	0.6500	0.6500	0.4900	0.4900	-34.667%	32	179	-40.816%
2025-06-10	0.3400	0.7500	0.3400	0.7500	+53.061%	3	150	-61.333%
2025-06-09	0.4900	0.4900	0.4900	0.4900	-5.769%	2	149	-40.816%
2025-05-30	0.5300	0.5300	0.5200	0.5200	-13.333%	40	149	-44.231%
2025-05-23	0.6300	0.6300	0.6000	0.6000	-43.396%	4	130	-51.667%
2025-04-21	1.0600	1.0600	1.0600	1.0600	-24.286%	3	130	-72.642%
2025-04-08	1.4000	1.4000	1.4000	1.4000	+12.903%	1	127	-79.286%
2025-04-04	1.2400	1.2400	1.2400	1.2400	+9.735%	4	127	-76.613%
2025-03-28	1.1300	1.1300	1.1300	1.1300	-16.296%	2	127	-74.336%
2025-03-11	1.3500	1.3500	1.3500	1.3500	+35.000%	1	128	-78.519%
2025-03-06	1.0000	1.0000	1.0000	1.0000	+33.333%	2	130	-71.000%
2025-02-18	0.7500	0.7500	0.7500	0.7500	-11.765%	2	130	-61.333%
2025-02-12	0.6500	0.8500	0.6500	0.8500	-8.602%	3	132	-65.882%
2025-01-22	0.9300	0.9300	0.9300	0.9300	-30.075%	1	135	-68.817%
2024-12-05	1.0500	1.3300	1.0500	1.3300	+0.758%	12	136	-78.195%
2024-12-04	1.3200	1.3200	1.3200	1.3200	-8.966%	1	124	-78.030%
2024-11-11	1.4500	1.4500	1.4500	1.4500	-19.444%	100	123	-80.000%
2024-11-06	1.8000	1.8000	1.8000	1.8000	+2.857%	1	23	-83.889%
2024-11-05	1.7500	1.7500	1.7500	1.7500	-6.417%	1	22	-83.429%
2024-11-04	1.8700	1.8700	1.8700	1.8700	-9.662%	5	21	-84.492%
2024-10-28	2.0700	2.0700	2.0700	2.0700	+5.076%	2	16	-85.990%
2024-10-25	1.9700	1.9700	1.9700	1.9700	-3.902%	14	14	-85.279%
2024-10-23	2.0500	2.0500	2.0500	2.0500	+7.895%	1	7	-85.854%
2024-10-21	1.9000	1.9000	1.9000	1.9000	0.000%	1	6	-84.737%
2024-10-11	1.9000	1.9000	1.9000	1.9000	-5.000%	2	5	-84.737%
2024-10-02	2.0000	2.0000	2.0000	2.0000	+8.108%	1	4	-85.500%
2024-09-26	1.8500	1.8500	1.8500	1.8500	0.000%	1	3	-84.324%
2024-09-25	1.8500	1.8500	1.8500	1.8500	+5.714%	1	2	-84.324%
2024-09-24	1.7500	1.7500	1.7500	1.7500	0.000%	1	1	-83.429%

.dark-mode .x1CK7M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x1CK7M{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20270115P15CHWY Jan 15 2027 15.00 Put (CHWY270115P00015000)option OPRA

CHWY20270115P15
CHWY Jan 15 2027 15.00 Put (CHWY270115P00015000)
option OPRA