Dark

CHWY20270115P30
CHWY Jan 15 2027 30.00 Put (CHWY270115P00030000)
option OPRA

EOD

Jul 1, 2026

10.35-11.311%(-1.32)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.2000	10.3500	10.2000	10.3500	-11.311%	6	1,029	0.000%
2026-06-26	11.7900	11.7900	11.6300	11.6700	-4.735%	11	1,035	-11.311%
2026-06-24	12.2500	12.2500	12.2500	12.2500	-1.369%	4	1,026	-15.510%
2026-06-18	12.4200	12.4200	12.4200	12.4200	+8.094%	1	1,028	-16.667%
2026-06-17	11.5300	11.5700	11.4900	11.4900	+2.773%	73	1,028	-9.922%
2026-06-16	11.1800	11.1800	11.1700	11.1800	+4.388%	3	973	-7.424%
2026-06-09	10.7100	10.7100	10.7100	10.7100	+18.212%	8	972	-3.361%
2026-05-29	9.0600	9.0600	9.0600	9.0600	-14.205%	1	980	+14.238%
2026-05-22	10.5000	10.6500	10.5000	10.5600	+0.285%	4	978	-1.989%
2026-05-20	10.5300	10.5300	10.5300	10.5300	-6.150%	1	978	-1.709%
2026-05-19	11.0400	11.2200	11.0200	11.2200	+15.789%	8	975	-7.754%
2026-05-15	10.0400	10.0400	9.6900	9.6900	-0.411%	11	975	+6.811%
2026-05-14	9.5600	9.7300	9.5600	9.7300	+2.746%	10	965	+6.372%
2026-05-13	9.4700	9.4700	9.4700	9.4700	+11.281%	1	952	+9.293%
2026-05-12	8.5100	8.5100	8.5100	8.5100	-1.505%	4	952	+21.622%
2026-05-08	8.6400	8.6400	8.6400	8.6400	+7.597%	1	952	+19.792%
2026-05-07	8.0300	8.0300	8.0300	8.0300	+6.782%	1	952	+28.892%
2026-05-06	7.5200	7.5200	7.5200	7.5200	+10.751%	2	951	+37.633%
2026-04-29	6.7900	6.7900	6.7900	6.7900	-3.000%	2	949	+52.430%
2026-04-28	7.0000	7.0000	7.0000	7.0000	+3.704%	1	947	+47.857%
2026-04-24	6.7500	6.7500	6.7500	6.7500	+10.656%	1	946	+53.333%
2026-04-22	6.2000	6.2000	6.1000	6.1000	+10.909%	3	945	+69.672%
2026-04-21	5.5000	5.5000	5.5000	5.5000	-0.362%	1	942	+88.182%
2026-04-20	5.5200	5.5200	5.5200	5.5200	-8.000%	2	941	+87.500%
2026-04-16	6.0000	6.0000	6.0000	6.0000	-6.250%	1	940	+72.500%
2026-04-14	6.4000	6.4000	6.4000	6.4000	-9.220%	1	940	+61.719%
2026-04-13	7.0500	7.0500	7.0500	7.0500	+0.714%	1	939	+46.809%
2026-04-10	7.0000	7.0000	7.0000	7.0000	-1.408%	1	939	+47.857%
2026-03-27	7.1000	7.1000	7.1000	7.1000	-0.141%	8	939	+45.775%
2026-03-25	7.3200	7.3200	6.9000	7.1100	-22.633%	5	931	+45.570%
2026-03-24	9.2000	9.2000	9.1900	9.1900	+36.350%	10	932	+12.622%
2026-02-27	6.7400	6.7400	6.7400	6.7400	-18.402%	3	942	+53.561%
2026-02-23	7.8000	8.2600	7.8000	8.2600	+10.133%	8	945	+25.303%
2026-02-20	7.5000	7.5000	7.5000	7.5000	-0.662%	1	945	+38.000%
2026-02-12	7.5500	7.5500	7.5500	7.5500	+16.154%	2	945	+37.086%
2026-02-10	6.3000	6.5000	6.3000	6.5000	-3.130%	3	945	+59.231%
2026-02-09	6.7100	6.7100	6.7100	6.7100	+3.231%	13	942	+54.247%
2026-02-06	6.5000	6.5000	6.5000	6.5000	-6.475%	3	929	+59.231%
2026-02-03	6.6500	7.0500	6.6500	6.9500	+22.792%	1,001	932	+48.921%
2026-02-02	5.6600	5.6600	5.6600	5.6600	-0.176%	12	1,766	+82.862%
2026-01-30	5.1900	5.6700	5.0000	5.6700	+11.176%	10	1,778	+82.540%
2026-01-29	5.1000	5.1000	5.1000	5.1000	+12.088%	1	1,784	+102.941%
2026-01-28	4.5500	4.5500	4.5500	4.5500	+9.113%	2	1,785	+127.473%
2026-01-22	4.1800	4.1800	4.1200	4.1700	+11.200%	16	1,783	+148.201%
2026-01-21	3.7500	3.7500	3.7500	3.7500	-7.407%	1	1,783	+176.000%
2026-01-13	4.0500	4.0500	4.0500	4.0500	+7.713%	30	1,784	+155.556%
2026-01-12	4.2000	4.2000	3.6500	3.7600	-11.111%	9	1,814	+175.266%
2026-01-09	4.4300	4.4300	4.2300	4.2300	+1.683%	13	1,814	+144.681%
2026-01-08	4.1600	4.1600	4.1600	4.1600	-2.804%	4	1,804	+148.798%
2026-01-06	4.2800	4.2800	4.2800	4.2800	+6.468%	1	1,800	+141.822%
2026-01-05	4.0200	4.0200	4.0200	4.0200	+4.416%	5	1,794	+157.463%
2026-01-02	3.8500	3.8500	3.8500	3.8500	+4.054%	1	1,794	+168.831%
2025-12-23	3.7000	3.7000	3.7000	3.7000	-14.943%	6	1,793	+179.730%
2025-12-18	4.1800	4.3600	4.1800	4.3500	+7.143%	3	1,799	+137.931%
2025-12-17	4.1000	4.1000	4.0600	4.0600	-4.471%	2	1,798	+154.926%
2025-12-15	4.1500	4.2500	4.1500	4.2500	+4.938%	30	1,797	+143.529%
2025-12-12	3.9500	4.0500	3.9500	4.0500	+8.871%	4	1,767	+155.556%
2025-12-11	3.7200	3.7200	3.7200	3.7200	0.000%	3	1,766	+178.226%
2025-12-10	3.3800	3.7500	3.3800	3.7200	-5.344%	6	1,763	+178.226%
2025-12-09	3.9000	3.9300	3.9000	3.9300	-17.782%	2	1,767	+163.359%
2025-12-04	4.7800	4.7800	4.7800	4.7800	+11.163%	2	1,765	+116.527%
2025-12-03	4.3000	4.3000	4.3000	4.3000	+0.939%	1	1,767	+140.698%
2025-11-26	4.7600	4.7600	4.2500	4.2600	-14.458%	213	1,767	+142.958%
2025-11-25	4.9800	4.9800	4.9800	4.9800	-0.400%	1	1,767	+107.831%
2025-11-24	4.7000	5.0000	4.7000	5.0000	+4.822%	2	1,767	+107.000%
2025-11-07	4.7300	4.7700	4.7300	4.7700	-4.600%	5	1,765	+116.981%
2025-11-04	5.0000	5.0000	5.0000	5.0000	+13.636%	2	1,760	+107.000%
2025-10-29	4.3700	4.4000	4.3700	4.4000	+11.392%	12	1,758	+135.227%
2025-10-10	3.9500	3.9500	3.9500	3.9500	+21.166%	3	1,746	+162.025%
2025-10-07	3.2700	3.2700	3.2600	3.2600	+12.414%	2	1,749	+217.485%
2025-10-01	2.9000	2.9000	2.9000	2.9000	-25.641%	2	1,749	+256.897%
2025-09-12	3.8000	3.9000	3.7600	3.9000	0.000%	8	1,751	+165.385%
2025-09-10	3.8500	3.9000	3.8500	3.9000	+48.289%	2	1,753	+165.385%
2025-09-09	2.6300	2.6300	2.6300	2.6300	+0.382%	3	1,751	+293.536%
2025-09-08	2.6100	2.7200	2.6100	2.6200	-5.072%	12	1,754	+295.038%
2025-08-26	2.7600	2.7600	2.7600	2.7600	-7.692%	1	1,745	+275.000%
2025-08-22	3.0000	3.0000	2.9900	2.9900	+4.912%	4	1,745	+246.154%
2025-08-20	2.8500	2.8500	2.8500	2.8500	+1.064%	1	1,741	+263.158%
2025-08-18	2.8200	2.8200	2.8200	2.8200	-2.759%	2	1,740	+267.021%
2025-08-15	2.9000	2.9000	2.9000	2.9000	-38.819%	5	1,738	+256.897%
2025-08-07	4.7400	4.7400	4.7400	4.7400	+15.892%	1	1,743	+118.354%
2025-08-06	4.0900	4.0900	4.0900	4.0900	-0.728%	1	1,742	+153.056%
2025-08-05	4.1200	4.1200	4.1200	4.1200	+23.724%	1	1,741	+151.214%
2025-08-01	3.3300	3.3300	3.3300	3.3300	-6.197%	1	1,740	+210.811%
2025-07-16	3.5500	3.5500	3.5500	3.5500	+1.429%	4	1,739	+191.549%
2025-07-15	3.5000	3.5000	3.5000	3.5000	-1.408%	2	1,739	+195.714%
2025-07-14	3.5500	3.5500	3.5500	3.5500	-4.054%	1	1,738	+191.549%
2025-07-11	3.7000	3.7000	3.7000	3.7000	+8.824%	1	1,737	+179.730%
2025-07-10	3.4000	3.4000	3.4000	3.4000	-3.409%	1	1,736	+204.412%
2025-07-09	3.5400	3.5400	3.5200	3.5200	+2.326%	5	1,737	+194.034%
2025-07-08	3.4400	3.4400	3.4400	3.4400	+10.611%	5	1,732	+200.872%
2025-07-03	3.1100	3.1100	3.1100	3.1100	-17.067%	12	1,715	+232.797%
2025-06-11	3.9100	3.9100	3.7500	3.7500	+21.753%	50	1,715	+176.000%
2025-06-04	3.0700	3.0800	3.0700	3.0800	-3.750%	6	1,713	+236.039%
2025-06-03	3.2000	3.2000	3.2000	3.2000	0.000%	2	1,713	+223.438%
2025-05-28	3.2000	3.2000	3.2000	3.2000	-11.111%	1	1,711	+223.438%
2025-05-23	3.6000	3.6000	3.6000	3.6000	+1.408%	4	1,708	+187.500%
2025-05-22	3.3200	3.5500	3.3200	3.5500	+44.309%	6	1,708	+191.549%
2025-05-19	2.4600	2.4600	2.4600	2.4600	-40.723%	2	1,702	+320.732%
2025-05-14	4.2000	4.2000	4.0400	4.1500	-9.389%	10	1,700	+149.398%
2025-05-08	4.5800	4.5800	4.5800	4.5800	-0.435%	5	1,694	+125.983%
2025-05-07	4.6000	4.6000	4.6000	4.6000	-1.709%	5	1,699	+125.000%
2025-05-06	4.6800	4.6800	4.6800	4.6800	-10.857%	5	1,699	+121.154%
2025-04-28	5.2500	5.2500	5.2500	5.2500	-13.223%	1	1,699	+97.143%
2025-04-21	5.4500	6.0500	5.4500	6.0500	+5.217%	4	1,698	+71.074%
2025-04-15	5.8000	5.8000	5.7000	5.7500	-2.872%	52	1,694	+80.000%
2025-04-11	5.9200	5.9200	5.9200	5.9200	-1.169%	20	1,642	+74.831%
2025-03-26	5.6800	5.9900	5.6800	5.9900	-0.828%	7	1,632	+72.788%
2025-03-25	6.1500	6.1500	6.0400	6.0400	-14.205%	7	1,633	+71.358%
2025-03-11	7.0400	7.0400	7.0400	7.0400	+24.602%	4	1,632	+47.017%
2025-03-06	5.6500	5.6500	5.6500	5.6500	-11.719%	2	1,634	+83.186%
2025-03-04	6.4000	6.4000	6.4000	6.4000	+28.000%	295	1,634	+61.719%
2025-02-19	5.0000	5.0000	5.0000	5.0000	-1.186%	325	1,339	+107.000%
2025-02-13	5.0300	5.0600	5.0300	5.0600	-3.250%	2	1,014	+104.545%
2025-02-03	5.2300	5.2300	5.2300	5.2300	+5.231%	3	1,014	+97.897%
2025-01-24	4.9700	4.9700	4.9700	4.9700	-7.963%	2	1,011	+108.249%
2025-01-21	5.4000	5.4000	5.4000	5.4000	-5.263%	1	1,009	+91.667%
2025-01-10	5.7000	5.7000	5.7000	5.7000	+2.334%	2	1,009	+81.579%
2025-01-06	5.4000	5.5700	5.4000	5.5700	-4.786%	9	1,010	+85.817%
2025-01-03	5.8500	5.8500	5.8500	5.8500	-5.645%	4	1,001	+76.923%
2024-12-26	6.2000	6.2000	6.2000	6.2000	-0.800%	3	1,003	+66.935%
2024-12-24	6.2500	6.2500	6.2500	6.2500	-8.759%	2	1,004	+65.600%
2024-12-23	6.8500	6.8500	6.8500	6.8500	+6.202%	1	1,004	+51.095%
2024-12-04	7.2200	7.8000	6.3100	6.4500	+1.575%	1,127	1,004	+60.465%
2024-12-03	6.3500	6.3500	6.3500	6.3500	-13.014%	3	5	+62.992%
2024-11-19	7.3000	7.3000	7.3000	7.3000	-21.081%	1	2	+41.781%
2024-10-23	9.2500	9.2500	9.2500	9.2500	+5.114%	1	2	+11.892%
2024-09-20	8.8000	8.8000	8.8000	8.8000	0.000%	2	1	+17.614%

.dark-mode .TvhzZs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TvhzZs{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20270115P30CHWY Jan 15 2027 30.00 Put (CHWY270115P00030000)option OPRA

CHWY20270115P30
CHWY Jan 15 2027 30.00 Put (CHWY270115P00030000)
option OPRA