Dark

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

EOD

Sep 3, 2026

3.50-4.110%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.5000	3.5000	3.5000	3.5000	-4.110%	1	1,435	0.000%
2026-09-02	3.7500	3.7500	3.6500	3.6500	-3.947%	2	1,434	-4.110%
2026-09-01	3.8000	3.8000	3.8000	3.8000	-6.173%	1	1,434	-7.895%
2026-08-26	3.8000	4.1000	3.8000	4.0500	+15.714%	30	1,434	-13.580%
2026-08-24	3.4500	3.5000	3.3500	3.5000	-4.632%	86	1,433	0.000%
2026-08-21	3.6000	3.6700	3.5100	3.6700	-5.168%	61	1,407	-4.632%
2026-08-20	3.8700	3.8700	3.8700	3.8700	-13.808%	1	1,437	-9.561%
2026-08-17	4.4900	4.4900	4.4900	4.4900	+12.250%	1	1,437	-22.049%
2026-08-10	4.0000	4.0000	4.0000	4.0000	+5.263%	40	1,437	-12.500%
2026-08-07	3.8000	3.8000	3.8000	3.8000	-6.173%	27	1,437	-7.895%
2026-08-06	4.0500	4.0500	4.0500	4.0500	-11.957%	31	1,437	-13.580%
2026-07-31	4.6000	4.6000	4.6000	4.6000	-1.075%	7	1,437	-23.913%
2026-07-30	4.7500	4.7500	4.6500	4.6500	+5.682%	25	1,430	-24.731%
2026-07-29	4.4000	4.4000	4.4000	4.4000	-3.720%	3	1,407	-20.455%
2026-07-28	4.6400	4.6400	4.4900	4.5700	-9.505%	4	1,407	-23.414%
2026-07-27	5.0500	5.0500	5.0500	5.0500	-8.182%	1	1,409	-30.693%
2026-07-17	5.5000	5.5000	5.5000	5.5000	-7.873%	8	1,409	-36.364%
2026-07-09	5.9700	5.9700	5.9700	5.9700	+3.826%	1	1,409	-41.374%
2026-07-02	5.7500	5.7500	5.7500	5.7500	-1.709%	1	1,408	-39.130%
2026-07-01	5.8500	5.8500	5.8500	5.8500	-16.667%	5	1,408	-40.171%
2026-06-16	7.0200	7.0200	7.0200	7.0200	-0.426%	1	1,408	-50.142%
2026-06-11	7.2600	7.2600	7.0500	7.0500	+5.381%	61	1,408	-50.355%
2026-06-09	6.6900	6.6900	6.6900	6.6900	+20.541%	8	1,408	-47.683%
2026-05-29	5.5500	5.5500	5.5000	5.5500	-9.016%	13	1,416	-36.937%
2026-05-28	6.1500	6.1500	6.0500	6.1000	-3.021%	40	1,424	-42.623%
2026-05-26	6.2900	6.2900	6.2900	6.2900	-3.231%	1	1,422	-44.356%
2026-05-22	6.6000	6.6000	6.5000	6.5000	-5.797%	40	1,398	-46.154%
2026-05-21	6.9000	6.9000	6.9000	6.9000	-4.167%	3	1,398	-49.275%
2026-05-20	7.2000	7.2000	7.2000	7.2000	0.000%	10	1,398	-51.389%
2026-05-19	6.2500	7.2000	6.1000	7.2000	+20.000%	4	1,406	-51.389%
2026-05-18	6.0000	6.0000	6.0000	6.0000	+3.986%	1	1,406	-41.667%
2026-05-13	5.7600	5.7700	5.7600	5.7700	+13.137%	2	1,406	-39.341%
2026-05-12	5.1500	5.1500	5.1000	5.1000	-2.857%	3	1,405	-31.373%
2026-05-11	5.1000	5.2500	5.1000	5.2500	+3.550%	11	1,405	-33.333%
2026-05-08	5.0700	5.0700	5.0700	5.0700	+6.067%	1	1,405	-30.966%
2026-05-07	4.6000	4.7800	4.6000	4.7800	+15.181%	72	1,404	-26.778%
2026-05-01	4.1500	4.1500	4.1500	4.1500	-2.353%	1	1,336	-15.663%
2026-04-30	4.2500	4.2500	4.2500	4.2500	+8.974%	1	1,336	-17.647%
2026-04-29	4.0500	4.0500	3.9000	3.9000	-7.143%	15	1,335	-10.256%
2026-04-27	4.0000	4.2000	4.0000	4.2000	+9.661%	2	1,339	-16.667%
2026-04-24	3.8300	3.8300	3.8300	3.8300	0.000%	1	1,340	-8.616%
2026-04-23	3.7500	3.8500	3.7500	3.8300	+12.647%	880	1,339	-8.616%
2026-04-22	3.4000	3.4500	3.3500	3.4000	+7.937%	4	479	+2.941%
2026-04-21	2.9500	3.1500	2.9500	3.1500	+10.140%	14	474	+11.111%
2026-04-20	2.9500	2.9500	2.8600	2.8600	-10.903%	8	474	+22.378%
2026-04-17	3.2100	3.2100	3.2100	3.2100	-13.941%	1	471	+9.034%
2026-04-14	3.7200	3.7300	3.6000	3.7300	-6.045%	24	471	-6.166%
2026-04-10	4.0000	4.0000	3.9700	3.9700	+7.008%	15	468	-11.839%
2026-04-09	3.7000	3.7100	3.7000	3.7100	+5.099%	3	466	-5.660%
2026-04-08	3.5300	3.5300	3.5300	3.5300	-5.867%	1	464	-0.850%
2026-03-31	4.0500	4.0500	3.7500	3.7500	-9.639%	16	464	-6.667%
2026-03-27	4.0900	4.1500	4.0900	4.1500	+9.211%	81	452	-15.663%
2026-03-26	3.8500	3.8500	3.7700	3.8000	-9.091%	80	441	-7.895%
2026-03-25	4.1000	4.1800	4.1000	4.1800	-24.000%	3	376	-16.268%
2026-03-24	5.5300	5.6000	5.5000	5.5000	+3.383%	50	375	-36.364%
2026-03-23	3.9800	5.3200	3.9800	5.3200	+6.400%	20	360	-34.211%
2026-03-19	5.0000	5.0000	5.0000	5.0000	+7.296%	20	360	-30.000%
2026-03-17	4.6600	4.6600	4.6600	4.6600	-3.918%	1	340	-24.893%
2026-03-16	4.8500	4.8500	4.8500	4.8500	+1.042%	30	339	-27.835%
2026-03-13	4.8000	4.8000	4.8000	4.8000	+6.667%	10	339	-27.083%
2026-03-11	4.5000	4.5000	4.5000	4.5000	-4.255%	10	339	-22.222%
2026-03-06	4.7000	4.7000	4.7000	4.7000	0.000%	10	329	-25.532%
2026-03-04	4.6000	4.7000	4.6000	4.7000	+14.914%	2	329	-25.532%
2026-02-27	4.1700	4.1700	4.0900	4.0900	+1.995%	11	330	-14.425%
2026-02-26	4.0200	4.0200	4.0100	4.0100	-21.832%	6	318	-12.718%
2026-02-23	4.6000	5.1300	4.6000	5.1300	+14.254%	7	314	-31.774%
2026-02-20	4.6500	4.6500	4.4900	4.4900	-15.283%	11	308	-22.049%
2026-02-18	5.2500	5.3000	5.2500	5.3000	-1.852%	2	298	-33.962%
2026-02-17	5.4000	5.4000	5.4000	5.4000	+13.208%	12	297	-35.185%
2026-02-13	4.7700	4.7700	4.7700	4.7700	-3.636%	2	295	-26.625%
2026-02-12	5.0000	5.0000	4.9500	4.9500	+33.784%	66	295	-29.293%
2026-02-10	3.6000	3.7000	3.6000	3.7000	-7.500%	37	302	-5.405%
2026-02-04	4.0000	4.0000	4.0000	4.0000	+23.839%	2	300	-12.500%
2026-01-30	3.0000	3.2300	3.0000	3.2300	+24.231%	2	283	+8.359%
2026-01-29	2.6000	2.6000	2.6000	2.6000	+6.122%	10	282	+34.615%
2026-01-28	2.4500	2.4500	2.4500	2.4500	+7.930%	1	272	+42.857%
2026-01-15	2.2700	2.2700	2.2700	2.2700	+3.182%	5	271	+54.185%
2026-01-14	2.2000	2.2000	2.2000	2.2000	+2.804%	60	276	+59.091%
2026-01-13	2.0000	2.1400	2.0000	2.1400	-7.759%	35	216	+63.551%
2025-12-18	2.2700	2.3200	2.2700	2.3200	+7.407%	2	211	+50.862%
2025-12-17	2.1600	2.1600	2.1600	2.1600	-3.139%	1	210	+62.037%
2025-12-08	2.2200	2.2300	2.2200	2.2300	-8.607%	4	209	+56.951%
2025-11-25	2.7600	2.7600	2.4400	2.4400	-1.215%	17	205	+43.443%
2025-11-19	2.4800	2.4800	2.4700	2.4700	-11.151%	67	188	+41.700%
2025-11-05	2.7300	2.7800	2.7300	2.7800	+8.594%	6	127	+25.899%
2025-10-30	2.5600	2.5600	2.5600	2.5600	+4.490%	1	125	+36.719%
2025-10-29	2.4500	2.4500	2.4500	2.4500	+28.272%	1	124	+42.857%
2025-10-21	2.0100	2.0100	1.9100	1.9100	-11.574%	35	124	+83.246%
2025-10-15	2.1600	2.1600	2.1600	2.1600	+31.707%	15	105	+62.037%
2025-10-10	1.6400	1.6400	1.6400	1.6400	+60.784%	3	94	+113.415%
2025-10-01	1.0200	1.0200	1.0200	1.0200	-36.646%	1	97	+243.137%
2025-09-23	1.6100	1.6100	1.6100	1.6100	-5.848%	1	96	+117.391%
2025-09-19	1.7100	1.7100	1.7100	1.7100	-5.000%	1	95	+104.678%
2025-09-16	1.8000	1.8000	1.8000	1.8000	-9.548%	1	94	+94.444%
2025-09-11	2.0000	2.0500	1.9900	1.9900	-11.556%	6	94	+75.879%
2025-09-10	2.1500	2.2500	2.1100	2.2500	+44.231%	6	99	+55.556%
2025-08-20	1.5600	1.5600	1.5600	1.5600	-10.857%	5	95	+124.359%
2025-08-15	1.7500	1.7500	1.7500	1.7500	+12.903%	4	98	+100.000%
2025-08-14	1.5500	1.5500	1.5500	1.5500	-24.757%	2	94	+125.806%
2025-08-08	2.0600	2.0600	2.0600	2.0600	-6.364%	1	92	+69.903%
2025-08-01	2.2000	2.2000	2.2000	2.2000	+4.265%	1	93	+59.091%
2025-07-30	2.0500	2.1100	2.0500	2.1100	+2.427%	3	94	+65.877%
2025-07-28	2.0600	2.0600	2.0600	2.0600	0.000%	4	91	+69.903%
2025-07-25	2.0600	2.0600	2.0600	2.0600	+6.186%	1	89	+69.903%
2025-07-22	1.9400	1.9400	1.9400	1.9400	-7.619%	10	89	+80.412%
2025-07-11	2.1000	2.1000	2.1000	2.1000	-1.408%	10	79	+66.667%
2025-07-09	2.1300	2.1300	2.1300	2.1300	+4.412%	2	89	+64.319%
2025-07-08	2.0400	2.0400	2.0400	2.0400	+20.710%	2	89	+71.569%
2025-07-03	1.6900	1.6900	1.6900	1.6900	-5.056%	12	89	+107.101%
2025-06-30	1.8500	1.8500	1.7800	1.7800	-22.609%	4	89	+96.629%
2025-06-11	2.1700	2.3000	2.1700	2.3000	+130.000%	2	87	+52.174%
2025-06-06	1.0000	1.0000	1.0000	1.0000	-50.000%	4	85	+250.000%
2025-06-04	2.0000	2.0000	2.0000	2.0000	-6.977%	2	87	+75.000%
2025-05-27	2.1500	2.1500	2.1500	2.1500	-15.020%	4	87	+62.791%
2025-05-22	2.5300	2.5300	2.5300	2.5300	+11.454%	4	85	+38.340%
2025-05-19	2.2500	2.2700	2.2500	2.2700	-12.355%	35	85	+54.185%
2025-05-14	2.5900	2.5900	2.5900	2.5900	-7.829%	5	62	+35.135%
2025-05-08	2.8100	2.8100	2.8100	2.8100	-14.848%	6	67	+24.555%
2025-04-28	3.3000	3.3000	3.3000	3.3000	-15.385%	1	69	+6.061%
2025-04-21	3.9000	3.9000	3.9000	3.9000	-7.143%	10	69	-10.256%
2025-04-10	4.2000	4.2000	4.2000	4.2000	+9.948%	1	69	-16.667%
2025-04-09	3.8200	3.8200	3.8200	3.8200	-23.600%	5	68	-8.377%
2025-04-07	5.0000	5.0000	5.0000	5.0000	+28.205%	2	63	-30.000%
2025-03-26	3.9000	3.9000	3.9000	3.9000	+12.069%	1	61	-10.256%
2025-03-06	3.4800	3.4800	3.4800	3.4800	-6.452%	1	61	+0.575%
2025-02-24	3.7200	3.7200	3.7200	3.7200	+21.967%	1	60	-5.914%
2025-02-18	3.0500	3.0500	3.0500	3.0500	-1.613%	2	59	+14.754%
2025-02-13	3.1500	3.2600	3.1000	3.1000	-1.587%	32	61	+12.903%
2025-02-12	3.1500	3.1500	3.1500	3.1500	-0.316%	2	31	+11.111%
2025-02-10	3.1600	3.1600	3.1600	3.1600	-0.315%	5	33	+10.759%
2025-02-05	3.1700	3.1700	3.1700	3.1700	-3.939%	5	33	+10.410%
2025-01-29	3.3100	3.3100	3.3000	3.3000	+4.762%	3	36	+6.061%
2025-01-28	3.1500	3.1500	3.1500	3.1500	-3.077%	5	39	+11.111%
2025-01-27	3.2500	3.2500	3.2500	3.2500	+6.557%	2	41	+7.692%
2025-01-24	3.1000	3.1000	3.0500	3.0500	-6.154%	12	39	+14.754%
2025-01-22	3.2500	3.2500	3.2500	3.2500	+20.370%	1	37	+7.692%
2025-01-21	2.7000	2.7000	2.7000	2.7000	-30.769%	1	36	+29.630%
2025-01-08	3.9000	3.9000	3.9000	3.9000	+4.839%	1	36	-10.256%
2025-01-07	3.7200	3.7200	3.7200	3.7200	-11.429%	8	36	-5.914%
2024-12-31	4.2000	4.2000	4.2000	4.2000	+0.719%	4	45	-16.667%
2024-12-26	4.3200	4.3200	4.0600	4.1700	+2.963%	8	45	-16.067%
2024-12-24	4.0500	4.0500	4.0500	4.0500	-7.955%	1	36	-13.580%
2024-12-18	4.4000	4.4000	4.4000	4.4000	-5.983%	5	36	-20.455%
2024-12-04	4.7300	4.7300	4.6800	4.6800	+3.540%	10	31	-25.214%
2024-12-03	4.4000	4.5200	4.4000	4.5200	+2.494%	12	41	-22.566%
2024-11-21	4.4100	4.4100	4.4100	4.4100	-6.170%	1	30	-20.635%
2024-11-19	4.7000	4.7000	4.7000	4.7000	-0.844%	3	30	-25.532%
2024-11-13	4.7700	4.7700	4.7400	4.7400	+2.155%	5	28	-26.160%
2024-11-12	4.6400	4.6400	4.6400	4.6400	+3.111%	1	23	-24.569%
2024-11-11	4.5000	4.5000	4.5000	4.5000	-15.888%	5	22	-22.222%
2024-11-07	5.3500	5.3500	5.3500	5.3500	-7.759%	1	18	-34.579%
2024-11-04	5.8000	5.8000	5.8000	5.8000	-7.496%	2	18	-39.655%
2024-10-23	6.3500	6.3500	6.2700	6.2700	+0.320%	6	16	-44.179%
2024-10-22	6.2500	6.2500	6.2500	6.2500	-1.264%	1	10	-44.000%
2024-10-21	6.3300	6.3300	6.3300	6.3300	+7.470%	1	9	-44.708%
2024-09-26	5.8900	5.8900	5.8900	5.8900	-1.669%	5	8	-40.577%
2024-09-23	5.9300	5.9900	5.9300	5.9900	+1.525%	2	3	-41.569%
2024-09-20	5.9000	5.9000	5.9000	5.9000	0.000%	2	1	-40.678%

.dark-mode .KTYrF3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KTYrF3{ 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