Dark

CHWY20270115P25
CHWY Jan 15 2027 25.00 Put (CHWY270115P00025000)
option OPRA

EOD

Jul 2, 2026

5.75-1.709%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	5.7500	5.7500	5.7500	5.7500	-1.709%	1	1,408	0.000%
2026-07-01	5.8500	5.8500	5.8500	5.8500	-16.667%	5	1,408	-1.709%
2026-06-16	7.0200	7.0200	7.0200	7.0200	-0.426%	1	1,408	-18.091%
2026-06-11	7.2600	7.2600	7.0500	7.0500	+5.381%	61	1,408	-18.440%
2026-06-09	6.6900	6.6900	6.6900	6.6900	+20.541%	8	1,408	-14.051%
2026-05-29	5.5500	5.5500	5.5000	5.5500	-9.016%	13	1,416	+3.604%
2026-05-28	6.1500	6.1500	6.0500	6.1000	-3.021%	40	1,424	-5.738%
2026-05-26	6.2900	6.2900	6.2900	6.2900	-3.231%	1	1,422	-8.585%
2026-05-22	6.6000	6.6000	6.5000	6.5000	-5.797%	40	1,398	-11.538%
2026-05-21	6.9000	6.9000	6.9000	6.9000	-4.167%	3	1,398	-16.667%
2026-05-20	7.2000	7.2000	7.2000	7.2000	0.000%	10	1,398	-20.139%
2026-05-19	6.2500	7.2000	6.1000	7.2000	+20.000%	4	1,406	-20.139%
2026-05-18	6.0000	6.0000	6.0000	6.0000	+3.986%	1	1,406	-4.167%
2026-05-13	5.7600	5.7700	5.7600	5.7700	+13.137%	2	1,406	-0.347%
2026-05-12	5.1500	5.1500	5.1000	5.1000	-2.857%	3	1,405	+12.745%
2026-05-11	5.1000	5.2500	5.1000	5.2500	+3.550%	11	1,405	+9.524%
2026-05-08	5.0700	5.0700	5.0700	5.0700	+6.067%	1	1,405	+13.412%
2026-05-07	4.6000	4.7800	4.6000	4.7800	+15.181%	72	1,404	+20.293%
2026-05-01	4.1500	4.1500	4.1500	4.1500	-2.353%	1	1,336	+38.554%
2026-04-30	4.2500	4.2500	4.2500	4.2500	+8.974%	1	1,336	+35.294%
2026-04-29	4.0500	4.0500	3.9000	3.9000	-7.143%	15	1,335	+47.436%
2026-04-27	4.0000	4.2000	4.0000	4.2000	+9.661%	2	1,339	+36.905%
2026-04-24	3.8300	3.8300	3.8300	3.8300	0.000%	1	1,340	+50.131%
2026-04-23	3.7500	3.8500	3.7500	3.8300	+12.647%	880	1,339	+50.131%
2026-04-22	3.4000	3.4500	3.3500	3.4000	+7.937%	4	479	+69.118%
2026-04-21	2.9500	3.1500	2.9500	3.1500	+10.140%	14	474	+82.540%
2026-04-20	2.9500	2.9500	2.8600	2.8600	-10.903%	8	474	+101.049%
2026-04-17	3.2100	3.2100	3.2100	3.2100	-13.941%	1	471	+79.128%
2026-04-14	3.7200	3.7300	3.6000	3.7300	-6.045%	24	471	+54.155%
2026-04-10	4.0000	4.0000	3.9700	3.9700	+7.008%	15	468	+44.836%
2026-04-09	3.7000	3.7100	3.7000	3.7100	+5.099%	3	466	+54.987%
2026-04-08	3.5300	3.5300	3.5300	3.5300	-5.867%	1	464	+62.890%
2026-03-31	4.0500	4.0500	3.7500	3.7500	-9.639%	16	464	+53.333%
2026-03-27	4.0900	4.1500	4.0900	4.1500	+9.211%	81	452	+38.554%
2026-03-26	3.8500	3.8500	3.7700	3.8000	-9.091%	80	441	+51.316%
2026-03-25	4.1000	4.1800	4.1000	4.1800	-24.000%	3	376	+37.560%
2026-03-24	5.5300	5.6000	5.5000	5.5000	+3.383%	50	375	+4.545%
2026-03-23	3.9800	5.3200	3.9800	5.3200	+6.400%	20	360	+8.083%
2026-03-19	5.0000	5.0000	5.0000	5.0000	+7.296%	20	360	+15.000%
2026-03-17	4.6600	4.6600	4.6600	4.6600	-3.918%	1	340	+23.391%
2026-03-16	4.8500	4.8500	4.8500	4.8500	+1.042%	30	339	+18.557%
2026-03-13	4.8000	4.8000	4.8000	4.8000	+6.667%	10	339	+19.792%
2026-03-11	4.5000	4.5000	4.5000	4.5000	-4.255%	10	339	+27.778%
2026-03-06	4.7000	4.7000	4.7000	4.7000	0.000%	10	329	+22.340%
2026-03-04	4.6000	4.7000	4.6000	4.7000	+14.914%	2	329	+22.340%
2026-02-27	4.1700	4.1700	4.0900	4.0900	+1.995%	11	330	+40.587%
2026-02-26	4.0200	4.0200	4.0100	4.0100	-21.832%	6	318	+43.392%
2026-02-23	4.6000	5.1300	4.6000	5.1300	+14.254%	7	314	+12.086%
2026-02-20	4.6500	4.6500	4.4900	4.4900	-15.283%	11	308	+28.062%
2026-02-18	5.2500	5.3000	5.2500	5.3000	-1.852%	2	298	+8.491%
2026-02-17	5.4000	5.4000	5.4000	5.4000	+13.208%	12	297	+6.481%
2026-02-13	4.7700	4.7700	4.7700	4.7700	-3.636%	2	295	+20.545%
2026-02-12	5.0000	5.0000	4.9500	4.9500	+33.784%	66	295	+16.162%
2026-02-10	3.6000	3.7000	3.6000	3.7000	-7.500%	37	302	+55.405%
2026-02-04	4.0000	4.0000	4.0000	4.0000	+23.839%	2	300	+43.750%
2026-01-30	3.0000	3.2300	3.0000	3.2300	+24.231%	2	283	+78.019%
2026-01-29	2.6000	2.6000	2.6000	2.6000	+6.122%	10	282	+121.154%
2026-01-28	2.4500	2.4500	2.4500	2.4500	+7.930%	1	272	+134.694%
2026-01-15	2.2700	2.2700	2.2700	2.2700	+3.182%	5	271	+153.304%
2026-01-14	2.2000	2.2000	2.2000	2.2000	+2.804%	60	276	+161.364%
2026-01-13	2.0000	2.1400	2.0000	2.1400	-7.759%	35	216	+168.692%
2025-12-18	2.2700	2.3200	2.2700	2.3200	+7.407%	2	211	+147.845%
2025-12-17	2.1600	2.1600	2.1600	2.1600	-3.139%	1	210	+166.204%
2025-12-08	2.2200	2.2300	2.2200	2.2300	-8.607%	4	209	+157.848%
2025-11-25	2.7600	2.7600	2.4400	2.4400	-1.215%	17	205	+135.656%
2025-11-19	2.4800	2.4800	2.4700	2.4700	-11.151%	67	188	+132.794%
2025-11-05	2.7300	2.7800	2.7300	2.7800	+8.594%	6	127	+106.835%
2025-10-30	2.5600	2.5600	2.5600	2.5600	+4.490%	1	125	+124.609%
2025-10-29	2.4500	2.4500	2.4500	2.4500	+28.272%	1	124	+134.694%
2025-10-21	2.0100	2.0100	1.9100	1.9100	-11.574%	35	124	+201.047%
2025-10-15	2.1600	2.1600	2.1600	2.1600	+31.707%	15	105	+166.204%
2025-10-10	1.6400	1.6400	1.6400	1.6400	+60.784%	3	94	+250.610%
2025-10-01	1.0200	1.0200	1.0200	1.0200	-36.646%	1	97	+463.725%
2025-09-23	1.6100	1.6100	1.6100	1.6100	-5.848%	1	96	+257.143%
2025-09-19	1.7100	1.7100	1.7100	1.7100	-5.000%	1	95	+236.257%
2025-09-16	1.8000	1.8000	1.8000	1.8000	-9.548%	1	94	+219.444%
2025-09-11	2.0000	2.0500	1.9900	1.9900	-11.556%	6	94	+188.945%
2025-09-10	2.1500	2.2500	2.1100	2.2500	+44.231%	6	99	+155.556%
2025-08-20	1.5600	1.5600	1.5600	1.5600	-10.857%	5	95	+268.590%
2025-08-15	1.7500	1.7500	1.7500	1.7500	+12.903%	4	98	+228.571%
2025-08-14	1.5500	1.5500	1.5500	1.5500	-24.757%	2	94	+270.968%
2025-08-08	2.0600	2.0600	2.0600	2.0600	-6.364%	1	92	+179.126%
2025-08-01	2.2000	2.2000	2.2000	2.2000	+4.265%	1	93	+161.364%
2025-07-30	2.0500	2.1100	2.0500	2.1100	+2.427%	3	94	+172.512%
2025-07-28	2.0600	2.0600	2.0600	2.0600	0.000%	4	91	+179.126%
2025-07-25	2.0600	2.0600	2.0600	2.0600	+6.186%	1	89	+179.126%
2025-07-22	1.9400	1.9400	1.9400	1.9400	-7.619%	10	89	+196.392%
2025-07-11	2.1000	2.1000	2.1000	2.1000	-1.408%	10	79	+173.810%
2025-07-09	2.1300	2.1300	2.1300	2.1300	+4.412%	2	89	+169.953%
2025-07-08	2.0400	2.0400	2.0400	2.0400	+20.710%	2	89	+181.863%
2025-07-03	1.6900	1.6900	1.6900	1.6900	-5.056%	12	89	+240.237%
2025-06-30	1.8500	1.8500	1.7800	1.7800	-22.609%	4	89	+223.034%
2025-06-11	2.1700	2.3000	2.1700	2.3000	+130.000%	2	87	+150.000%
2025-06-06	1.0000	1.0000	1.0000	1.0000	-50.000%	4	85	+475.000%
2025-06-04	2.0000	2.0000	2.0000	2.0000	-6.977%	2	87	+187.500%
2025-05-27	2.1500	2.1500	2.1500	2.1500	-15.020%	4	87	+167.442%
2025-05-22	2.5300	2.5300	2.5300	2.5300	+11.454%	4	85	+127.273%
2025-05-19	2.2500	2.2700	2.2500	2.2700	-12.355%	35	85	+153.304%
2025-05-14	2.5900	2.5900	2.5900	2.5900	-7.829%	5	62	+122.008%
2025-05-08	2.8100	2.8100	2.8100	2.8100	-14.848%	6	67	+104.626%
2025-04-28	3.3000	3.3000	3.3000	3.3000	-15.385%	1	69	+74.242%
2025-04-21	3.9000	3.9000	3.9000	3.9000	-7.143%	10	69	+47.436%
2025-04-10	4.2000	4.2000	4.2000	4.2000	+9.948%	1	69	+36.905%
2025-04-09	3.8200	3.8200	3.8200	3.8200	-23.600%	5	68	+50.524%
2025-04-07	5.0000	5.0000	5.0000	5.0000	+28.205%	2	63	+15.000%
2025-03-26	3.9000	3.9000	3.9000	3.9000	+12.069%	1	61	+47.436%
2025-03-06	3.4800	3.4800	3.4800	3.4800	-6.452%	1	61	+65.230%
2025-02-24	3.7200	3.7200	3.7200	3.7200	+21.967%	1	60	+54.570%
2025-02-18	3.0500	3.0500	3.0500	3.0500	-1.613%	2	59	+88.525%
2025-02-13	3.1500	3.2600	3.1000	3.1000	-1.587%	32	61	+85.484%
2025-02-12	3.1500	3.1500	3.1500	3.1500	-0.316%	2	31	+82.540%
2025-02-10	3.1600	3.1600	3.1600	3.1600	-0.315%	5	33	+81.962%
2025-02-05	3.1700	3.1700	3.1700	3.1700	-3.939%	5	33	+81.388%
2025-01-29	3.3100	3.3100	3.3000	3.3000	+4.762%	3	36	+74.242%
2025-01-28	3.1500	3.1500	3.1500	3.1500	-3.077%	5	39	+82.540%
2025-01-27	3.2500	3.2500	3.2500	3.2500	+6.557%	2	41	+76.923%
2025-01-24	3.1000	3.1000	3.0500	3.0500	-6.154%	12	39	+88.525%
2025-01-22	3.2500	3.2500	3.2500	3.2500	+20.370%	1	37	+76.923%
2025-01-21	2.7000	2.7000	2.7000	2.7000	-30.769%	1	36	+112.963%
2025-01-08	3.9000	3.9000	3.9000	3.9000	+4.839%	1	36	+47.436%
2025-01-07	3.7200	3.7200	3.7200	3.7200	-11.429%	8	36	+54.570%
2024-12-31	4.2000	4.2000	4.2000	4.2000	+0.719%	4	45	+36.905%
2024-12-26	4.3200	4.3200	4.0600	4.1700	+2.963%	8	45	+37.890%
2024-12-24	4.0500	4.0500	4.0500	4.0500	-7.955%	1	36	+41.975%
2024-12-18	4.4000	4.4000	4.4000	4.4000	-5.983%	5	36	+30.682%
2024-12-04	4.7300	4.7300	4.6800	4.6800	+3.540%	10	31	+22.863%
2024-12-03	4.4000	4.5200	4.4000	4.5200	+2.494%	12	41	+27.212%
2024-11-21	4.4100	4.4100	4.4100	4.4100	-6.170%	1	30	+30.385%
2024-11-19	4.7000	4.7000	4.7000	4.7000	-0.844%	3	30	+22.340%
2024-11-13	4.7700	4.7700	4.7400	4.7400	+2.155%	5	28	+21.308%
2024-11-12	4.6400	4.6400	4.6400	4.6400	+3.111%	1	23	+23.922%
2024-11-11	4.5000	4.5000	4.5000	4.5000	-15.888%	5	22	+27.778%
2024-11-07	5.3500	5.3500	5.3500	5.3500	-7.759%	1	18	+7.477%
2024-11-04	5.8000	5.8000	5.8000	5.8000	-7.496%	2	18	-0.862%
2024-10-23	6.3500	6.3500	6.2700	6.2700	+0.320%	6	16	-8.293%
2024-10-22	6.2500	6.2500	6.2500	6.2500	-1.264%	1	10	-8.000%
2024-10-21	6.3300	6.3300	6.3300	6.3300	+7.470%	1	9	-9.163%
2024-09-26	5.8900	5.8900	5.8900	5.8900	-1.669%	5	8	-2.377%
2024-09-23	5.9300	5.9900	5.9300	5.9900	+1.525%	2	3	-4.007%
2024-09-20	5.9000	5.9000	5.9000	5.9000	0.000%	2	1	-2.542%

.dark-mode .x9qtWK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x9qtWK{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20270115P25CHWY Jan 15 2027 25.00 Put (CHWY270115P00025000)option OPRA

CHWY20270115P25
CHWY Jan 15 2027 25.00 Put (CHWY270115P00025000)
option OPRA