Dark

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

EOD

Jul 6, 2026

0.8200-8.889%(-0.0800)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.8500	0.8500	0.8200	0.8200	-8.889%	9	4,415	0.000%
2026-07-02	0.9100	0.9100	0.9000	0.9000	-8.163%	6	4,426	-8.889%
2026-07-01	1.0700	1.0700	0.9400	0.9800	-17.647%	16	4,426	-16.327%
2026-06-30	1.1600	1.1900	1.1200	1.1900	-3.252%	19	4,436	-31.092%
2026-06-29	1.1700	1.2300	1.1700	1.2300	-11.511%	4	4,436	-33.333%
2026-06-26	1.3900	1.3900	1.3700	1.3900	+1.460%	24	4,436	-41.007%
2026-06-25	1.3100	1.3800	1.3100	1.3700	+5.385%	5	4,438	-40.146%
2026-06-24	1.4500	1.4500	1.3000	1.3000	-13.333%	12	4,441	-36.923%
2026-06-23	1.5100	1.5100	1.5000	1.5000	-9.639%	13	4,450	-45.333%
2026-06-22	1.6000	1.7000	1.6000	1.6600	+8.497%	24	4,460	-50.602%
2026-06-18	1.5300	1.5300	1.5300	1.5300	-4.969%	1	4,459	-46.405%
2026-06-17	1.4300	1.6100	1.3500	1.6100	+15.000%	21	4,459	-49.068%
2026-06-16	1.3600	1.4000	1.3600	1.4000	+6.061%	4	4,455	-41.429%
2026-06-15	1.2800	1.3600	1.2800	1.3200	-10.811%	39	4,456	-37.879%
2026-06-11	1.5300	1.5300	1.4300	1.4800	+18.400%	127	4,473	-44.595%
2026-06-10	1.5000	1.5000	1.2500	1.2500	-3.101%	60	4,372	-34.400%
2026-06-09	1.4000	1.4300	1.2900	1.2900	-6.522%	32	4,430	-36.434%
2026-06-08	1.3500	1.4000	1.3400	1.3800	-0.719%	85	4,427	-40.580%
2026-06-05	1.3700	1.3900	1.3600	1.3900	+5.303%	31	4,414	-41.007%
2026-06-04	1.4600	1.4600	1.2300	1.3200	+5.600%	18	4,415	-37.879%
2026-06-03	1.1800	1.2500	1.1800	1.2500	0.000%	11	4,427	-34.400%
2026-06-02	1.2200	1.2700	1.2000	1.2500	+7.759%	128	4,423	-34.400%
2026-05-29	1.2300	1.2300	1.1600	1.1600	-5.691%	69	4,347	-29.310%
2026-05-28	1.2300	1.2300	1.2300	1.2300	-4.651%	5	4,347	-33.333%
2026-05-27	1.3000	1.3000	1.2900	1.2900	-2.273%	31	4,344	-36.434%
2026-05-26	1.3100	1.3900	1.2700	1.3200	-5.714%	44	4,362	-37.879%
2026-05-22	1.5300	1.5400	1.4000	1.4000	-9.091%	34	4,363	-41.429%
2026-05-21	1.5700	1.6400	1.5400	1.5400	+2.667%	50	4,359	-46.753%
2026-05-20	1.4800	1.6500	1.4800	1.5000	-6.250%	936	4,359	-45.333%
2026-05-19	1.3000	1.6200	1.2900	1.6000	+23.077%	112	3,585	-48.750%
2026-05-18	1.3100	1.3100	1.2400	1.3000	+2.362%	20	3,585	-36.923%
2026-05-15	1.2000	1.3100	1.2000	1.2700	+4.098%	53	3,585	-35.433%
2026-05-14	1.2000	1.2300	1.1500	1.2200	+6.087%	1,028	3,540	-32.787%
2026-05-13	1.0400	1.1700	1.0000	1.1500	+19.792%	339	3,363	-28.696%
2026-05-12	0.9100	1.0000	0.9100	0.9600	-8.571%	52	3,363	-14.583%
2026-05-11	1.0000	1.0500	0.9300	1.0500	+12.903%	53	3,363	-21.905%
2026-05-08	0.9000	1.0400	0.9000	0.9300	+8.140%	198	3,319	-11.828%
2026-05-07	0.7200	0.8700	0.7200	0.8600	+19.444%	460	3,255	-4.651%
2026-05-06	0.7200	0.7600	0.7000	0.7200	-1.370%	506	2,833	+13.889%
2026-05-05	0.7600	0.7600	0.7000	0.7300	+1.389%	1,545	2,414	+12.329%
2026-04-30	0.7000	0.7500	0.7000	0.7200	+2.857%	53	1,104	+13.889%
2026-04-29	0.7400	0.7400	0.7000	0.7000	-2.778%	51	1,051	+17.143%
2026-04-28	0.7200	0.7200	0.7200	0.7200	+4.348%	2	1,100	+13.889%
2026-04-23	0.6000	0.6900	0.6000	0.6900	+21.053%	66	1,100	+18.841%
2026-04-22	0.5800	0.5900	0.5200	0.5700	+11.765%	20	1,102	+43.860%
2026-04-21	0.4700	0.5100	0.4500	0.5100	+15.909%	29	1,105	+60.784%
2026-04-20	0.5900	0.5900	0.4400	0.4400	-13.725%	12	1,105	+86.364%
2026-04-17	0.5200	0.5300	0.5000	0.5100	-12.069%	58	1,104	+60.784%
2026-04-16	0.6100	0.6100	0.5800	0.5800	-3.333%	2	1,104	+41.379%
2026-04-15	0.5800	0.6000	0.5800	0.6000	+7.143%	11	1,104	+36.667%
2026-04-14	0.5600	0.5600	0.5600	0.5600	-18.841%	1	1,104	+46.429%
2026-04-13	0.7000	0.7400	0.6900	0.6900	+13.115%	14	1,105	+18.841%
2026-04-09	0.6500	0.6600	0.6100	0.6100	+1.667%	7	1,100	+34.426%
2026-04-08	0.6000	0.6000	0.6000	0.6000	-13.043%	10	1,102	+36.667%
2026-04-07	0.7000	0.7000	0.6900	0.6900	-2.817%	26	1,102	+18.841%
2026-04-06	0.6700	0.7100	0.6700	0.7100	+14.516%	7	1,115	+15.493%
2026-04-02	0.7300	0.7300	0.6200	0.6200	-4.615%	8	1,123	+32.258%
2026-04-01	0.6500	0.6500	0.6500	0.6500	-10.959%	1	1,123	+26.154%
2026-03-31	0.7300	0.7300	0.7300	0.7300	-7.595%	1	1,122	+12.329%
2026-03-30	0.6800	0.7900	0.6600	0.7900	+16.176%	189	1,123	+3.797%
2026-03-27	0.7400	0.7500	0.6800	0.6800	-2.857%	86	1,034	+20.588%
2026-03-26	0.8000	0.8000	0.7000	0.7000	-12.500%	630	959	+17.143%
2026-03-25	0.8500	0.8500	0.8000	0.8000	-34.426%	28	424	+2.500%
2026-03-24	1.1500	1.2200	1.1500	1.2200	+1.667%	36	444	-32.787%
2026-03-20	1.1600	1.2000	1.1600	1.2000	+20.000%	6	414	-31.667%
2026-03-16	1.0000	1.0000	1.0000	1.0000	-2.913%	3	408	-18.000%
2026-03-09	1.0300	1.0300	1.0300	1.0300	+7.292%	18	405	-20.388%
2026-03-04	0.9600	0.9600	0.9600	0.9600	+24.675%	1	423	-14.583%
2026-02-26	0.7700	0.7700	0.7700	0.7700	-26.667%	1	422	+6.494%
2026-02-23	1.0500	1.0500	1.0500	1.0500	+14.130%	1	423	-21.905%
2026-02-20	0.8600	0.9200	0.8600	0.9200	-8.000%	21	422	-10.870%
2026-02-19	1.0000	1.0000	1.0000	1.0000	-20.635%	2	421	-18.000%
2026-02-18	1.0900	1.2600	1.0900	1.2600	+8.621%	51	419	-34.921%
2026-02-17	1.1800	1.2400	1.1100	1.1600	+12.621%	26	368	-29.310%
2026-02-13	1.0300	1.0300	1.0300	1.0300	+8.421%	100	242	-20.388%
2026-02-12	0.9000	1.0000	0.9000	0.9500	+35.714%	21	242	-13.684%
2026-02-10	0.7000	0.7000	0.7000	0.7000	-2.778%	10	221	+17.143%
2026-02-09	0.7200	0.7200	0.7200	0.7200	+1.408%	1	211	+13.889%
2026-02-06	0.7100	0.7400	0.7100	0.7100	-5.333%	16	211	+15.493%
2026-02-04	0.6900	0.7500	0.6900	0.7500	+15.385%	50	210	+9.333%
2026-02-03	0.6000	0.6700	0.6000	0.6500	+62.500%	13	170	+26.154%
2026-01-27	0.4000	0.4000	0.4000	0.4000	+11.111%	20	170	+105.000%
2026-01-26	0.3600	0.3600	0.3600	0.3600	+9.091%	1	168	+127.778%
2026-01-16	0.2300	0.3300	0.2300	0.3300	-8.333%	4	168	+148.485%
2026-01-12	0.3700	0.3700	0.2800	0.3600	+20.000%	5	168	+127.778%
2026-01-08	0.3000	0.3000	0.3000	0.3000	-18.919%	7	167	+173.333%
2025-12-31	0.3500	0.3700	0.3500	0.3700	-31.481%	2	160	+121.622%
2025-12-02	0.5400	0.5400	0.5400	0.5400	0.000%	20	160	+51.852%
2025-11-06	0.5400	0.5400	0.5400	0.5400	+38.462%	75	149	+51.852%
2025-10-13	0.3900	0.3900	0.3900	0.3900	-4.878%	1	203	+110.256%
2025-10-10	0.4100	0.4100	0.4100	0.4100	0.000%	75	202	+100.000%
2025-09-25	0.4100	0.4100	0.4100	0.4100	+17.143%	1	205	+100.000%
2025-09-17	0.3500	0.3500	0.3500	0.3500	-2.778%	1	204	+134.286%
2025-09-16	0.3600	0.3600	0.3600	0.3600	+2.857%	1	203	+127.778%
2025-09-15	0.3500	0.3500	0.3500	0.3500	-12.500%	1	203	+134.286%
2025-09-11	0.4000	0.4000	0.4000	0.4000	-11.111%	150	204	+105.000%
2025-09-10	0.4500	0.4500	0.4500	0.4500	+18.421%	1	150	+82.222%
2025-08-27	0.3800	0.3800	0.3800	0.3800	-13.636%	30	149	+115.789%
2025-08-15	0.4400	0.4400	0.4400	0.4400	-24.138%	7	179	+86.364%
2025-06-16	0.4900	0.5800	0.4900	0.5800	0.000%	2	179	+41.379%
2025-06-12	0.6500	0.6500	0.5800	0.5800	+18.367%	2	178	+41.379%
2025-06-11	0.6500	0.6500	0.4900	0.4900	-34.667%	32	179	+67.347%
2025-06-10	0.3400	0.7500	0.3400	0.7500	+53.061%	3	150	+9.333%
2025-06-09	0.4900	0.4900	0.4900	0.4900	-5.769%	2	149	+67.347%
2025-05-30	0.5300	0.5300	0.5200	0.5200	-13.333%	40	149	+57.692%
2025-05-23	0.6300	0.6300	0.6000	0.6000	-43.396%	4	130	+36.667%
2025-04-21	1.0600	1.0600	1.0600	1.0600	-24.286%	3	130	-22.642%
2025-04-08	1.4000	1.4000	1.4000	1.4000	+12.903%	1	127	-41.429%
2025-04-04	1.2400	1.2400	1.2400	1.2400	+9.735%	4	127	-33.871%
2025-03-28	1.1300	1.1300	1.1300	1.1300	-16.296%	2	127	-27.434%
2025-03-11	1.3500	1.3500	1.3500	1.3500	+35.000%	1	128	-39.259%
2025-03-06	1.0000	1.0000	1.0000	1.0000	+33.333%	2	130	-18.000%
2025-02-18	0.7500	0.7500	0.7500	0.7500	-11.765%	2	130	+9.333%
2025-02-12	0.6500	0.8500	0.6500	0.8500	-8.602%	3	132	-3.529%
2025-01-22	0.9300	0.9300	0.9300	0.9300	-30.075%	1	135	-11.828%
2024-12-05	1.0500	1.3300	1.0500	1.3300	+0.758%	12	136	-38.346%
2024-12-04	1.3200	1.3200	1.3200	1.3200	-8.966%	1	124	-37.879%
2024-11-11	1.4500	1.4500	1.4500	1.4500	-19.444%	100	123	-43.448%
2024-11-06	1.8000	1.8000	1.8000	1.8000	+2.857%	1	23	-54.444%
2024-11-05	1.7500	1.7500	1.7500	1.7500	-6.417%	1	22	-53.143%
2024-11-04	1.8700	1.8700	1.8700	1.8700	-9.662%	5	21	-56.150%
2024-10-28	2.0700	2.0700	2.0700	2.0700	+5.076%	2	16	-60.386%
2024-10-25	1.9700	1.9700	1.9700	1.9700	-3.902%	14	14	-58.376%
2024-10-23	2.0500	2.0500	2.0500	2.0500	+7.895%	1	7	-60.000%
2024-10-21	1.9000	1.9000	1.9000	1.9000	0.000%	1	6	-56.842%
2024-10-11	1.9000	1.9000	1.9000	1.9000	-5.000%	2	5	-56.842%
2024-10-02	2.0000	2.0000	2.0000	2.0000	+8.108%	1	4	-59.000%
2024-09-26	1.8500	1.8500	1.8500	1.8500	0.000%	1	3	-55.676%
2024-09-25	1.8500	1.8500	1.8500	1.8500	+5.714%	1	2	-55.676%
2024-09-24	1.7500	1.7500	1.7500	1.7500	0.000%	1	1	-53.143%

.dark-mode .Y0F5l3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y0F5l3{ 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