Dark

CHWY20270115P20
CHWY Jan 15 2027 20.00 Put (CHWY270115P00020000)
option OPRA

EOD

Sep 3, 2026

1.29+0.781%(+0.01)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.3000	1.3500	1.2900	1.2900	+0.781%	23	5,461	0.000%
2026-09-02	1.2800	1.2800	1.2800	1.2800	-6.569%	1	5,451	+0.781%
2026-09-01	1.3700	1.3700	1.3700	1.3700	-7.432%	3	5,450	-5.839%
2026-08-31	1.4200	1.4800	1.4100	1.4800	+0.680%	3	5,453	-12.838%
2026-08-28	1.4200	1.4700	1.4200	1.4700	-15.517%	19	5,452	-12.245%
2026-08-27	1.5800	1.7400	1.5800	1.7400	+9.434%	11	5,464	-25.862%
2026-08-26	1.5900	1.5900	1.5900	1.5900	+26.190%	5	5,471	-18.868%
2026-08-25	1.2500	1.2600	1.2500	1.2600	-3.077%	11	5,471	+2.381%
2026-08-24	1.2400	1.3600	1.2300	1.3000	-12.162%	14	5,472	-0.769%
2026-08-20	1.5000	1.5000	1.4600	1.4800	+3.497%	12	5,475	-12.838%
2026-08-19	1.3800	1.4300	1.3800	1.4300	-12.270%	25	5,465	-9.790%
2026-08-18	1.5900	1.6300	1.5900	1.6300	-11.892%	11	5,461	-20.859%
2026-08-17	1.8400	1.8500	1.8400	1.8500	+2.778%	33	5,471	-30.270%
2026-08-14	1.8000	1.8000	1.8000	1.8000	-9.091%	1	5,443	-28.333%
2026-08-13	1.9800	1.9800	1.9800	1.9800	+1.538%	5	5,442	-34.848%
2026-08-12	1.9500	1.9500	1.9500	1.9500	+4.839%	5	5,437	-33.846%
2026-08-11	1.8200	1.8700	1.8200	1.8600	+3.333%	112	5,432	-30.645%
2026-08-10	1.7900	1.8000	1.7200	1.8000	+15.385%	204	5,428	-28.333%
2026-08-07	1.5500	1.5700	1.4000	1.5600	-3.704%	15	5,316	-17.308%
2026-08-06	1.6200	1.6200	1.6200	1.6200	+2.532%	1	5,313	-20.370%
2026-08-05	1.5400	1.5800	1.5400	1.5800	-6.509%	44	5,312	-18.354%
2026-08-04	1.6900	1.6900	1.6900	1.6900	-8.152%	1	5,291	-23.669%
2026-08-03	1.8500	1.8500	1.8400	1.8400	-8.458%	152	5,291	-29.891%
2026-07-31	2.0100	2.0100	2.0100	2.0100	+0.500%	2	5,143	-35.821%
2026-07-30	2.0000	2.0000	2.0000	2.0000	+13.636%	1	5,141	-35.500%
2026-07-29	1.9000	1.9000	1.7300	1.7600	-9.278%	35	5,142	-26.705%
2026-07-28	1.9400	1.9400	1.9400	1.9400	-28.413%	7	5,159	-33.505%
2026-07-24	2.7100	2.7100	2.7100	2.7100	+6.275%	10	5,165	-52.399%
2026-07-21	2.5500	2.5500	2.5500	2.5500	-0.778%	1	5,165	-49.412%
2026-07-17	2.5700	2.5700	2.5700	2.5700	+4.898%	24	5,165	-49.805%
2026-07-16	2.4700	2.5000	2.4500	2.4500	-3.543%	3	5,165	-47.347%
2026-07-15	2.5300	2.5500	2.4500	2.5400	-10.247%	18	5,162	-49.213%
2026-07-14	2.8300	2.8300	2.8300	2.8300	-1.736%	9	5,146	-54.417%
2026-07-13	2.9000	2.9000	2.8800	2.8800	+1.767%	9	5,155	-55.208%
2026-07-10	2.8300	2.8300	2.8300	2.8300	+10.980%	5	5,150	-54.417%
2026-07-06	2.5500	2.5500	2.5500	2.5500	-9.574%	1	5,155	-49.412%
2026-07-01	3.0000	3.0400	2.8200	2.8200	-17.059%	3	5,156	-54.255%
2026-06-29	3.4000	3.4000	3.4000	3.4000	-8.847%	1	5,157	-62.059%
2026-06-26	3.8500	3.8500	3.7300	3.7300	+1.913%	2	5,158	-65.416%
2026-06-25	3.6600	3.6600	3.6600	3.6600	+0.274%	2	5,158	-64.754%
2026-06-24	3.8000	3.8000	3.6000	3.6500	-7.595%	9	5,156	-64.658%
2026-06-23	3.9500	3.9500	3.9500	3.9500	-8.565%	3	5,164	-67.342%
2026-06-22	4.3000	4.3200	4.3000	4.3200	+5.366%	14	5,167	-70.139%
2026-06-18	4.1500	4.2000	4.1000	4.1000	+3.797%	12	5,167	-68.537%
2026-06-17	3.8000	3.9500	3.7600	3.9500	+8.219%	27	5,167	-67.342%
2026-06-16	3.5400	3.7000	3.5400	3.6500	-5.195%	4	5,152	-64.658%
2026-06-12	3.8000	3.8500	3.8000	3.8500	+0.522%	5	5,151	-66.494%
2026-06-11	3.7600	3.8300	3.7600	3.8300	+12.647%	6	5,151	-66.319%
2026-06-10	3.8600	3.8600	3.4000	3.4000	-2.857%	9	5,145	-62.059%
2026-06-09	3.5000	3.6000	3.5000	3.5000	+1.449%	8	5,145	-63.143%
2026-06-08	3.5000	3.5000	3.4500	3.4500	-2.817%	33	5,137	-62.609%
2026-06-05	3.3500	3.5500	3.3500	3.5500	+4.412%	5	5,111	-63.662%
2026-06-04	3.4000	3.4000	3.4000	3.4000	+6.250%	15	5,106	-62.059%
2026-06-02	3.1500	3.2000	3.1500	3.2000	+12.281%	2	5,092	-59.688%
2026-06-01	2.8700	2.8700	2.8400	2.8500	-8.065%	10	5,090	-54.737%
2026-05-28	3.2000	3.2000	3.1000	3.1000	-4.615%	7	5,082	-58.387%
2026-05-27	3.2500	3.2500	3.2000	3.2500	-1.515%	6	5,084	-60.308%
2026-05-26	3.1700	3.3000	3.1700	3.3000	-4.348%	23	5,078	-60.909%
2026-05-22	3.5000	3.5000	3.4500	3.4500	-8.971%	44	5,039	-62.609%
2026-05-21	3.7900	3.7900	3.7900	3.7900	+3.836%	1	5,040	-65.963%
2026-05-20	3.6500	3.6500	3.6500	3.6500	-2.145%	1	5,040	-64.658%
2026-05-19	3.1100	3.7300	3.1100	3.7300	+17.296%	40	5,003	-65.416%
2026-05-18	3.1800	3.1800	3.1800	3.1800	+0.952%	1	5,003	-59.434%
2026-05-15	3.1500	3.1500	3.1500	3.1500	+1.613%	10	5,003	-59.048%
2026-05-14	2.9900	3.1300	2.9900	3.1000	+6.529%	62	4,993	-58.387%
2026-05-13	2.9500	3.0000	2.8900	2.9100	+26.522%	30	4,924	-55.670%
2026-05-07	2.2400	2.3400	2.1800	2.3000	+13.861%	43	4,924	-43.913%
2026-05-04	2.0000	2.0200	2.0000	2.0200	+2.020%	8	4,912	-36.139%
2026-05-01	1.9800	1.9800	1.9800	1.9800	-1.980%	1	4,904	-34.848%
2026-04-30	2.0400	2.0400	2.0000	2.0200	+0.498%	44	4,904	-36.139%
2026-04-27	1.9700	2.0100	1.9700	2.0100	+9.836%	18	4,860	-35.821%
2026-04-24	1.8300	1.8300	1.8300	1.8300	+1.105%	1	4,845	-29.508%
2026-04-23	1.7600	1.8100	1.7600	1.8100	+16.026%	2	4,844	-28.729%
2026-04-22	1.5600	1.5600	1.5600	1.5600	+15.556%	12	4,844	-17.308%
2026-04-20	1.3500	1.3500	1.3500	1.3500	-6.897%	22	4,832	-4.444%
2026-04-17	1.4100	1.5200	1.4100	1.4500	-6.452%	4	4,810	-11.034%
2026-04-16	1.4500	1.5500	1.4500	1.5500	-10.920%	3	4,810	-16.774%
2026-04-14	1.7200	1.7400	1.6800	1.7400	-5.946%	22	4,809	-25.862%
2026-04-10	1.9000	1.9000	1.8500	1.8500	+6.936%	10	4,809	-30.270%
2026-04-08	1.7300	1.7300	1.7300	1.7300	-6.989%	5	4,809	-25.434%
2026-03-31	1.8200	1.8700	1.8200	1.8600	-4.615%	256	4,813	-30.645%
2026-03-26	1.8600	1.9500	1.8600	1.9500	-17.021%	21	4,801	-33.846%
2026-03-25	2.3500	2.3500	2.3500	2.3500	-18.966%	1	4,682	-45.106%
2026-03-24	3.0400	3.0400	2.9000	2.9000	+0.694%	2,002	4,683	-55.517%
2026-03-23	2.8800	2.8800	2.8800	2.8800	+20.000%	30	2,781	-55.208%
2026-03-17	2.4000	2.4100	2.4000	2.4000	-4.000%	9	2,811	-46.250%
2026-03-16	2.5000	2.5000	2.5000	2.5000	+1.626%	4	2,810	-48.400%
2026-03-06	2.4600	2.4600	2.4600	2.4600	+5.128%	1	2,806	-47.561%
2026-03-04	2.3400	2.3400	2.3400	2.3400	+13.592%	5	2,805	-44.872%
2026-03-03	2.0600	2.0600	2.0600	2.0600	-0.483%	20	2,800	-37.379%
2026-02-26	2.0700	2.0700	2.0700	2.0700	-3.721%	1	2,800	-37.681%
2026-02-25	2.1500	2.1500	2.1500	2.1500	-21.245%	10	2,790	-40.000%
2026-02-23	2.7300	2.7300	2.7300	2.7300	+9.200%	7	2,790	-52.747%
2026-02-19	2.5000	2.5000	2.5000	2.5000	-13.194%	4	2,783	-48.400%
2026-02-18	2.8800	2.8800	2.8800	2.8800	-3.030%	1	2,783	-55.208%
2026-02-17	2.9700	2.9700	2.9700	2.9700	+16.016%	1	2,782	-56.566%
2026-02-13	2.5600	2.5600	2.5600	2.5600	+24.272%	2	2,783	-49.609%
2026-02-11	2.0600	2.0600	2.0600	2.0600	+13.187%	10	2,783	-37.379%
2026-02-10	1.7300	1.8200	1.7200	1.8200	-7.614%	2,517	2,693	-29.121%
2026-02-06	1.9700	1.9700	1.9700	1.9700	+1.026%	4	2,853	-34.518%
2026-02-03	1.7000	1.9500	1.7000	1.9500	+29.139%	30	2,857	-33.846%
2026-02-02	1.5100	1.5100	1.5100	1.5100	+18.898%	4	2,837	-14.570%
2026-01-29	1.2600	1.2700	1.2000	1.2700	+22.115%	8	2,837	+1.575%
2026-01-23	1.0400	1.0400	1.0400	1.0400	+10.638%	20	2,839	+24.038%
2026-01-20	0.9400	0.9400	0.9400	0.9400	+10.588%	12	2,819	+37.234%
2026-01-16	0.8500	0.8500	0.8500	0.8500	-19.048%	1	2,807	+51.765%
2026-01-15	1.0500	1.0500	1.0500	1.0500	-3.670%	5	2,807	+22.857%
2026-01-09	1.0900	1.0900	1.0900	1.0900	+0.926%	6	2,812	+18.349%
2025-12-18	1.0800	1.0800	1.0800	1.0800	+12.500%	1	2,806	+19.444%
2025-12-11	0.9700	0.9700	0.9600	0.9600	+6.667%	2	2,807	+34.375%
2025-12-10	0.9000	0.9000	0.9000	0.9000	-28.000%	9	2,808	+43.333%
2025-11-19	1.2500	1.2500	1.2500	1.2500	+4.167%	5	2,799	+3.200%
2025-11-10	1.2000	1.2000	1.2000	1.2000	-4.000%	1	2,804	+7.500%
2025-11-07	1.2500	1.2500	1.2500	1.2500	+12.613%	3	2,804	+3.200%
2025-10-28	1.2100	1.2100	1.1100	1.1100	+12.121%	4	2,804	+16.216%
2025-10-15	0.9900	0.9900	0.9900	0.9900	+12.500%	15	2,806	+30.303%
2025-10-14	0.9100	0.9100	0.8800	0.8800	-41.333%	22	2,816	+46.591%
2025-10-13	1.5000	1.5000	1.5000	1.5000	+85.185%	8	2,816	-14.000%
2025-10-03	0.8100	0.8100	0.8100	0.8100	+10.959%	2	2,808	+59.259%
2025-09-29	0.7300	0.7300	0.7300	0.7300	-51.656%	15	2,808	+76.712%
2025-09-15	1.5100	1.5100	1.5100	1.5100	+43.810%	1	2,808	-14.570%
2025-09-12	1.0500	1.0500	1.0500	1.0500	+3.960%	1	2,809	+22.857%
2025-09-10	1.0000	1.0700	1.0000	1.0100	+44.286%	13	2,809	+27.723%
2025-09-08	0.7000	0.7000	0.7000	0.7000	-12.500%	1	2,808	+84.286%
2025-09-02	0.8000	0.8000	0.8000	0.8000	+5.263%	1	2,808	+61.250%
2025-08-20	0.7600	0.7600	0.7600	0.7600	+33.333%	4	2,807	+69.737%
2025-08-19	0.5700	0.5700	0.5700	0.5700	-43.564%	10	2,807	+126.316%
2025-07-29	0.9700	1.0200	0.9700	1.0100	-2.885%	4	2,809	+27.723%
2025-07-28	0.9900	1.0400	0.9900	1.0400	+0.971%	4	2,810	+24.038%
2025-07-25	1.0300	1.0300	0.9700	1.0300	-1.905%	4	2,812	+25.243%
2025-07-23	0.9800	1.0500	0.9800	1.0500	+5.000%	2	2,811	+22.857%
2025-07-22	1.0000	1.0000	1.0000	1.0000	+2.041%	200	2,812	+29.000%
2025-07-21	0.9800	0.9800	0.9800	0.9800	-1.010%	4	2,941	+31.633%
2025-07-17	0.9900	0.9900	0.9900	0.9900	-4.808%	1	2,945	+30.303%
2025-07-16	1.0400	1.0400	1.0400	1.0400	-4.587%	1	2,946	+24.038%
2025-07-11	1.0900	1.0900	1.0900	1.0900	0.000%	30	2,946	+18.349%
2025-07-08	1.0100	1.0900	1.0100	1.0900	+18.478%	2	2,946	+18.349%
2025-07-03	0.9200	0.9200	0.9200	0.9200	-7.071%	12	2,946	+40.217%
2025-07-01	0.9900	0.9900	0.9900	0.9900	0.000%	1	2,946	+30.303%
2025-06-27	0.9400	0.9900	0.9400	0.9900	+6.452%	2	2,945	+30.303%
2025-06-26	0.8900	0.9300	0.8900	0.9300	-6.061%	7	2,944	+38.710%
2025-06-24	0.9600	0.9900	0.9600	0.9900	-5.714%	40	2,937	+30.303%
2025-06-23	0.9800	1.0500	0.9800	1.0500	+1.942%	2	2,937	+22.857%
2025-06-20	1.0300	1.0300	1.0300	1.0300	-9.649%	44	2,937	+25.243%
2025-06-12	1.1400	1.1400	1.1400	1.1400	-8.800%	6	2,937	+13.158%
2025-06-11	1.2500	1.2600	1.1700	1.2500	+26.263%	38	2,931	+3.200%
2025-06-05	0.9900	0.9900	0.9900	0.9900	-5.714%	10	2,929	+30.303%
2025-06-03	1.0500	1.0500	1.0500	1.0500	-6.250%	2	2,929	+22.857%
2025-05-30	1.1200	1.1200	1.1200	1.1200	-8.197%	2	2,927	+15.179%
2025-05-28	1.2300	1.2300	1.2200	1.2200	-2.400%	12	2,928	+5.738%
2025-05-23	1.2000	1.2500	1.2000	1.2500	+2.459%	4	2,916	+3.200%
2025-05-20	1.2200	1.2200	1.2200	1.2200	0.000%	1	2,916	+5.738%
2025-05-19	1.2300	1.2300	1.2200	1.2200	-34.054%	200	2,915	+5.738%
2025-04-28	1.8500	1.8500	1.8500	1.8500	-2.632%	2,500	2,715	-30.270%
2025-04-25	1.9800	1.9800	1.9000	1.9000	-14.414%	26	215	-32.105%
2025-04-11	2.2200	2.2200	2.2200	2.2200	-27.213%	6	215	-41.892%
2025-04-07	3.0500	3.0500	3.0500	3.0500	+36.771%	15	231	-57.705%
2025-03-27	2.0800	2.2300	2.0800	2.2300	-15.849%	2	231	-42.152%
2025-03-18	2.6500	2.6500	2.6500	2.6500	+38.021%	1	231	-51.321%
2025-02-26	1.9200	1.9300	1.9200	1.9200	+14.970%	181	230	-32.813%
2025-02-18	1.6700	1.6700	1.6700	1.6700	-4.571%	1	51	-22.754%
2025-02-14	1.7600	1.7600	1.7100	1.7500	+0.575%	10	52	-26.286%
2025-02-06	1.7400	1.7400	1.7400	1.7400	-5.946%	15	52	-25.862%
2025-02-03	1.8500	1.8500	1.8500	1.8500	+2.210%	1	52	-30.270%
2025-01-29	1.8100	1.8100	1.8100	1.8100	-4.737%	1	51	-28.729%
2025-01-23	1.9000	1.9000	1.9000	1.9000	-10.377%	1	52	-32.105%
2025-01-07	2.1200	2.1200	2.1200	2.1200	-13.821%	8	51	-39.151%
2024-12-31	2.5000	2.5000	2.4600	2.4600	-1.205%	13	50	-47.561%
2024-12-26	2.6300	2.6300	2.4900	2.4900	+28.351%	8	50	-48.193%
2024-12-23	1.9400	1.9400	1.9400	1.9400	-28.148%	1	46	-33.505%
2024-12-04	2.8300	2.8300	2.7000	2.7000	-3.571%	42	46	-52.222%
2024-12-03	2.8000	2.8000	2.8000	2.8000	+6.870%	1	44	-53.929%
2024-12-02	2.8000	2.8000	2.6200	2.6200	-2.239%	21	43	-50.763%
2024-11-29	2.6800	2.6800	2.6800	2.6800	-0.372%	2	22	-51.866%
2024-11-25	2.6900	2.6900	2.6900	2.6900	-7.877%	1	21	-52.045%
2024-11-14	2.9200	2.9200	2.9200	2.9200	+6.569%	4	21	-55.822%
2024-11-11	2.8900	2.8900	2.7400	2.7400	-11.897%	13	22	-52.920%
2024-11-08	3.1100	3.1100	3.1100	3.1100	-19.845%	4	10	-58.521%
2024-11-01	3.8800	3.8800	3.8800	3.8800	-0.513%	2	8	-66.753%
2024-10-25	3.9000	3.9000	3.9000	3.9000	+2.094%	4	7	-66.923%
2024-10-23	3.8200	3.8200	3.8200	3.8200	+7.606%	1	5	-66.230%
2024-09-26	3.6700	3.6700	3.5500	3.5500	0.000%	4	4	-63.662%

.dark-mode .b9Yrpf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b9Yrpf{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20270115P20CHWY Jan 15 2027 20.00 Put (CHWY270115P00020000)option OPRA

CHWY20270115P20
CHWY Jan 15 2027 20.00 Put (CHWY270115P00020000)
option OPRA