Dark

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

Inactive

Aug 21, 2026

7.30-14.319%(-1.22)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	7.3000	7.3000	7.3000	7.3000	-14.319%	8	1,026	0.000%
2026-07-28	8.6600	8.6600	8.5200	8.5200	-6.885%	2	1,026	-14.319%
2026-07-21	9.0000	9.1500	9.0000	9.1500	-2.660%	4	1,028	-20.219%
2026-07-16	9.4000	9.4000	9.4000	9.4000	-1.053%	1	1,029	-22.340%
2026-07-15	9.5000	9.5000	9.5000	9.5000	-6.219%	3	1,029	-23.158%
2026-07-09	10.1300	10.1300	10.1300	10.1300	-2.126%	1	1,029	-27.937%
2026-07-01	10.2000	10.3500	10.2000	10.3500	-11.311%	6	1,029	-29.469%
2026-06-26	11.7900	11.7900	11.6300	11.6700	-4.735%	11	1,035	-37.446%
2026-06-24	12.2500	12.2500	12.2500	12.2500	-1.369%	4	1,026	-40.408%
2026-06-18	12.4200	12.4200	12.4200	12.4200	+8.094%	1	1,028	-41.224%
2026-06-17	11.5300	11.5700	11.4900	11.4900	+2.773%	73	1,028	-36.466%
2026-06-16	11.1800	11.1800	11.1700	11.1800	+4.388%	3	973	-34.705%
2026-06-09	10.7100	10.7100	10.7100	10.7100	+18.212%	8	972	-31.839%
2026-05-29	9.0600	9.0600	9.0600	9.0600	-14.205%	1	980	-19.426%
2026-05-22	10.5000	10.6500	10.5000	10.5600	+0.285%	4	978	-30.871%
2026-05-20	10.5300	10.5300	10.5300	10.5300	-6.150%	1	978	-30.674%
2026-05-19	11.0400	11.2200	11.0200	11.2200	+15.789%	8	975	-34.938%
2026-05-15	10.0400	10.0400	9.6900	9.6900	-0.411%	11	975	-24.665%
2026-05-14	9.5600	9.7300	9.5600	9.7300	+2.746%	10	965	-24.974%
2026-05-13	9.4700	9.4700	9.4700	9.4700	+11.281%	1	952	-22.914%
2026-05-12	8.5100	8.5100	8.5100	8.5100	-1.505%	4	952	-14.219%
2026-05-08	8.6400	8.6400	8.6400	8.6400	+7.597%	1	952	-15.509%
2026-05-07	8.0300	8.0300	8.0300	8.0300	+6.782%	1	952	-9.091%
2026-05-06	7.5200	7.5200	7.5200	7.5200	+10.751%	2	951	-2.926%
2026-04-29	6.7900	6.7900	6.7900	6.7900	-3.000%	2	949	+7.511%
2026-04-28	7.0000	7.0000	7.0000	7.0000	+3.704%	1	947	+4.286%
2026-04-24	6.7500	6.7500	6.7500	6.7500	+10.656%	1	946	+8.148%
2026-04-22	6.2000	6.2000	6.1000	6.1000	+10.909%	3	945	+19.672%
2026-04-21	5.5000	5.5000	5.5000	5.5000	-0.362%	1	942	+32.727%
2026-04-20	5.5200	5.5200	5.5200	5.5200	-8.000%	2	941	+32.246%
2026-04-16	6.0000	6.0000	6.0000	6.0000	-6.250%	1	940	+21.667%
2026-04-14	6.4000	6.4000	6.4000	6.4000	-9.220%	1	940	+14.063%
2026-04-13	7.0500	7.0500	7.0500	7.0500	+0.714%	1	939	+3.546%
2026-04-10	7.0000	7.0000	7.0000	7.0000	-1.408%	1	939	+4.286%
2026-03-27	7.1000	7.1000	7.1000	7.1000	-0.141%	8	939	+2.817%
2026-03-25	7.3200	7.3200	6.9000	7.1100	-22.633%	5	931	+2.672%
2026-03-24	9.2000	9.2000	9.1900	9.1900	+36.350%	10	932	-20.566%
2026-02-27	6.7400	6.7400	6.7400	6.7400	-18.402%	3	942	+8.309%
2026-02-23	7.8000	8.2600	7.8000	8.2600	+10.133%	8	945	-11.622%
2026-02-20	7.5000	7.5000	7.5000	7.5000	-0.662%	1	945	-2.667%
2026-02-12	7.5500	7.5500	7.5500	7.5500	+16.154%	2	945	-3.311%
2026-02-10	6.3000	6.5000	6.3000	6.5000	-3.130%	3	945	+12.308%
2026-02-09	6.7100	6.7100	6.7100	6.7100	+3.231%	13	942	+8.793%
2026-02-06	6.5000	6.5000	6.5000	6.5000	-6.475%	3	929	+12.308%
2026-02-03	6.6500	7.0500	6.6500	6.9500	+22.792%	1,001	932	+5.036%
2026-02-02	5.6600	5.6600	5.6600	5.6600	-0.176%	12	1,766	+28.975%
2026-01-30	5.1900	5.6700	5.0000	5.6700	+11.176%	10	1,778	+28.748%
2026-01-29	5.1000	5.1000	5.1000	5.1000	+12.088%	1	1,784	+43.137%
2026-01-28	4.5500	4.5500	4.5500	4.5500	+9.113%	2	1,785	+60.440%
2026-01-22	4.1800	4.1800	4.1200	4.1700	+11.200%	16	1,783	+75.060%
2026-01-21	3.7500	3.7500	3.7500	3.7500	-7.407%	1	1,783	+94.667%
2026-01-13	4.0500	4.0500	4.0500	4.0500	+7.713%	30	1,784	+80.247%
2026-01-12	4.2000	4.2000	3.6500	3.7600	-11.111%	9	1,814	+94.149%
2026-01-09	4.4300	4.4300	4.2300	4.2300	+1.683%	13	1,814	+72.577%
2026-01-08	4.1600	4.1600	4.1600	4.1600	-2.804%	4	1,804	+75.481%
2026-01-06	4.2800	4.2800	4.2800	4.2800	+6.468%	1	1,800	+70.561%
2026-01-05	4.0200	4.0200	4.0200	4.0200	+4.416%	5	1,794	+81.592%
2026-01-02	3.8500	3.8500	3.8500	3.8500	+4.054%	1	1,794	+89.610%
2025-12-23	3.7000	3.7000	3.7000	3.7000	-14.943%	6	1,793	+97.297%
2025-12-18	4.1800	4.3600	4.1800	4.3500	+7.143%	3	1,799	+67.816%
2025-12-17	4.1000	4.1000	4.0600	4.0600	-4.471%	2	1,798	+79.803%
2025-12-15	4.1500	4.2500	4.1500	4.2500	+4.938%	30	1,797	+71.765%
2025-12-12	3.9500	4.0500	3.9500	4.0500	+8.871%	4	1,767	+80.247%
2025-12-11	3.7200	3.7200	3.7200	3.7200	0.000%	3	1,766	+96.237%
2025-12-10	3.3800	3.7500	3.3800	3.7200	-5.344%	6	1,763	+96.237%
2025-12-09	3.9000	3.9300	3.9000	3.9300	-17.782%	2	1,767	+85.751%
2025-12-04	4.7800	4.7800	4.7800	4.7800	+11.163%	2	1,765	+52.720%
2025-12-03	4.3000	4.3000	4.3000	4.3000	+0.939%	1	1,767	+69.767%
2025-11-26	4.7600	4.7600	4.2500	4.2600	-14.458%	213	1,767	+71.362%
2025-11-25	4.9800	4.9800	4.9800	4.9800	-0.400%	1	1,767	+46.586%
2025-11-24	4.7000	5.0000	4.7000	5.0000	+4.822%	2	1,767	+46.000%
2025-11-07	4.7300	4.7700	4.7300	4.7700	-4.600%	5	1,765	+53.040%
2025-11-04	5.0000	5.0000	5.0000	5.0000	+13.636%	2	1,760	+46.000%
2025-10-29	4.3700	4.4000	4.3700	4.4000	+11.392%	12	1,758	+65.909%
2025-10-10	3.9500	3.9500	3.9500	3.9500	+21.166%	3	1,746	+84.810%
2025-10-07	3.2700	3.2700	3.2600	3.2600	+12.414%	2	1,749	+123.926%
2025-10-01	2.9000	2.9000	2.9000	2.9000	-25.641%	2	1,749	+151.724%
2025-09-12	3.8000	3.9000	3.7600	3.9000	0.000%	8	1,751	+87.179%
2025-09-10	3.8500	3.9000	3.8500	3.9000	+48.289%	2	1,753	+87.179%
2025-09-09	2.6300	2.6300	2.6300	2.6300	+0.382%	3	1,751	+177.567%
2025-09-08	2.6100	2.7200	2.6100	2.6200	-5.072%	12	1,754	+178.626%
2025-08-26	2.7600	2.7600	2.7600	2.7600	-7.692%	1	1,745	+164.493%
2025-08-22	3.0000	3.0000	2.9900	2.9900	+4.912%	4	1,745	+144.147%
2025-08-20	2.8500	2.8500	2.8500	2.8500	+1.064%	1	1,741	+156.140%
2025-08-18	2.8200	2.8200	2.8200	2.8200	-2.759%	2	1,740	+158.865%
2025-08-15	2.9000	2.9000	2.9000	2.9000	-38.819%	5	1,738	+151.724%
2025-08-07	4.7400	4.7400	4.7400	4.7400	+15.892%	1	1,743	+54.008%
2025-08-06	4.0900	4.0900	4.0900	4.0900	-0.728%	1	1,742	+78.484%
2025-08-05	4.1200	4.1200	4.1200	4.1200	+23.724%	1	1,741	+77.184%
2025-08-01	3.3300	3.3300	3.3300	3.3300	-6.197%	1	1,740	+119.219%
2025-07-16	3.5500	3.5500	3.5500	3.5500	+1.429%	4	1,739	+105.634%
2025-07-15	3.5000	3.5000	3.5000	3.5000	-1.408%	2	1,739	+108.571%
2025-07-14	3.5500	3.5500	3.5500	3.5500	-4.054%	1	1,738	+105.634%
2025-07-11	3.7000	3.7000	3.7000	3.7000	+8.824%	1	1,737	+97.297%
2025-07-10	3.4000	3.4000	3.4000	3.4000	-3.409%	1	1,736	+114.706%
2025-07-09	3.5400	3.5400	3.5200	3.5200	+2.326%	5	1,737	+107.386%
2025-07-08	3.4400	3.4400	3.4400	3.4400	+10.611%	5	1,732	+112.209%
2025-07-03	3.1100	3.1100	3.1100	3.1100	-17.067%	12	1,715	+134.727%
2025-06-11	3.9100	3.9100	3.7500	3.7500	+21.753%	50	1,715	+94.667%
2025-06-04	3.0700	3.0800	3.0700	3.0800	-3.750%	6	1,713	+137.013%
2025-06-03	3.2000	3.2000	3.2000	3.2000	0.000%	2	1,713	+128.125%
2025-05-28	3.2000	3.2000	3.2000	3.2000	-11.111%	1	1,711	+128.125%
2025-05-23	3.6000	3.6000	3.6000	3.6000	+1.408%	4	1,708	+102.778%
2025-05-22	3.3200	3.5500	3.3200	3.5500	+44.309%	6	1,708	+105.634%
2025-05-19	2.4600	2.4600	2.4600	2.4600	-40.723%	2	1,702	+196.748%
2025-05-14	4.2000	4.2000	4.0400	4.1500	-9.389%	10	1,700	+75.904%
2025-05-08	4.5800	4.5800	4.5800	4.5800	-0.435%	5	1,694	+59.389%
2025-05-07	4.6000	4.6000	4.6000	4.6000	-1.709%	5	1,699	+58.696%
2025-05-06	4.6800	4.6800	4.6800	4.6800	-10.857%	5	1,699	+55.983%
2025-04-28	5.2500	5.2500	5.2500	5.2500	-13.223%	1	1,699	+39.048%
2025-04-21	5.4500	6.0500	5.4500	6.0500	+5.217%	4	1,698	+20.661%
2025-04-15	5.8000	5.8000	5.7000	5.7500	-2.872%	52	1,694	+26.957%
2025-04-11	5.9200	5.9200	5.9200	5.9200	-1.169%	20	1,642	+23.311%
2025-03-26	5.6800	5.9900	5.6800	5.9900	-0.828%	7	1,632	+21.870%
2025-03-25	6.1500	6.1500	6.0400	6.0400	-14.205%	7	1,633	+20.861%
2025-03-11	7.0400	7.0400	7.0400	7.0400	+24.602%	4	1,632	+3.693%
2025-03-06	5.6500	5.6500	5.6500	5.6500	-11.719%	2	1,634	+29.204%
2025-03-04	6.4000	6.4000	6.4000	6.4000	+28.000%	295	1,634	+14.063%
2025-02-19	5.0000	5.0000	5.0000	5.0000	-1.186%	325	1,339	+46.000%
2025-02-13	5.0300	5.0600	5.0300	5.0600	-3.250%	2	1,014	+44.269%
2025-02-03	5.2300	5.2300	5.2300	5.2300	+5.231%	3	1,014	+39.579%
2025-01-24	4.9700	4.9700	4.9700	4.9700	-7.963%	2	1,011	+46.881%
2025-01-21	5.4000	5.4000	5.4000	5.4000	-5.263%	1	1,009	+35.185%
2025-01-10	5.7000	5.7000	5.7000	5.7000	+2.334%	2	1,009	+28.070%
2025-01-06	5.4000	5.5700	5.4000	5.5700	-4.786%	9	1,010	+31.059%
2025-01-03	5.8500	5.8500	5.8500	5.8500	-5.645%	4	1,001	+24.786%
2024-12-26	6.2000	6.2000	6.2000	6.2000	-0.800%	3	1,003	+17.742%
2024-12-24	6.2500	6.2500	6.2500	6.2500	-8.759%	2	1,004	+16.800%
2024-12-23	6.8500	6.8500	6.8500	6.8500	+6.202%	1	1,004	+6.569%
2024-12-04	7.2200	7.8000	6.3100	6.4500	+1.575%	1,127	1,004	+13.178%
2024-12-03	6.3500	6.3500	6.3500	6.3500	-13.014%	3	5	+14.961%
2024-11-19	7.3000	7.3000	7.3000	7.3000	-21.081%	1	2	0.000%
2024-10-23	9.2500	9.2500	9.2500	9.2500	+5.114%	1	2	-21.081%
2024-09-20	8.8000	8.8000	8.8000	8.8000	0.000%	2	1	-17.045%

.dark-mode .qmvd8Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qmvd8Y{ 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