Dark

CHWY20280121C17.5
CHWY Jan 21 2028 17.50 Call (CHWY280121C00017500)
option OPRA

EOD

Jul 6, 2026

8.10-0.613%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	8.3500	8.3500	8.1000	8.1000	-0.613%	2	1,018	0.000%
2026-07-02	7.7500	8.1500	7.7500	8.1500	+5.026%	3	1,018	-0.613%
2026-07-01	7.5000	7.8700	7.5000	7.7600	+11.655%	33	1,018	+4.381%
2026-06-29	6.9800	6.9800	6.9500	6.9500	+6.923%	8	1,029	+16.547%
2026-06-24	6.7000	6.7000	6.5000	6.5000	+9.428%	2	1,032	+24.615%
2026-06-23	5.9400	5.9400	5.9400	5.9400	+4.947%	10	1,031	+36.364%
2026-06-22	6.1000	6.1000	5.6600	5.6600	-4.874%	4	1,038	+43.110%
2026-06-18	5.8000	5.9500	5.8000	5.9500	+1.019%	16	1,019	+36.134%
2026-06-17	6.4500	7.4000	5.6600	5.8900	-11.429%	70	1,019	+37.521%
2026-06-16	6.5000	6.6500	6.5000	6.6500	-2.206%	7	967	+21.805%
2026-06-15	7.4000	7.4000	6.8000	6.8000	-1.449%	18	967	+19.118%
2026-06-12	6.4000	6.9000	6.4000	6.9000	+5.344%	17	954	+17.391%
2026-06-11	6.7500	6.9100	6.4500	6.5500	-13.816%	119	959	+23.664%
2026-06-10	8.0500	8.0500	7.6000	7.6000	-8.323%	4	974	+6.579%
2026-06-09	7.9500	8.2900	7.8200	8.2900	+4.408%	10	973	-2.292%
2026-06-08	7.9500	8.0200	7.8000	7.9400	-3.758%	266	978	+2.015%
2026-06-05	8.2500	8.2500	8.2500	8.2500	-6.569%	1	977	-1.818%
2026-06-03	8.8300	8.8300	8.8300	8.8300	+4.497%	1	976	-8.267%
2026-06-02	8.5200	8.5200	8.4500	8.4500	-11.979%	10	975	-4.142%
2026-05-29	9.2300	9.7000	9.2300	9.6000	+11.628%	4	981	-15.625%
2026-05-26	8.6200	8.6200	8.4600	8.6000	+4.878%	48	983	-5.814%
2026-05-22	8.3200	8.3200	8.2000	8.2000	+7.190%	3	935	-1.220%
2026-05-21	7.9900	7.9900	7.6500	7.6500	+0.394%	30	908	+5.882%
2026-05-20	7.3700	7.6200	7.1500	7.6200	+5.394%	51	908	+6.299%
2026-05-19	8.3200	8.3200	7.0500	7.2300	-16.801%	23	837	+12.033%
2026-05-18	8.6900	8.6900	8.6900	8.6900	-0.115%	1	837	-6.789%
2026-05-15	8.7500	8.9500	8.3300	8.7000	-0.685%	506	837	-6.897%
2026-05-14	8.6800	8.7600	8.6800	8.7600	+3.669%	2	334	-7.534%
2026-05-13	8.9500	8.9500	8.4500	8.4500	-12.887%	13	326	-4.142%
2026-05-12	9.7500	9.7500	9.7000	9.7000	0.000%	4	326	-16.495%
2026-05-11	9.6500	9.7500	9.6500	9.7000	+3.191%	12	326	-16.495%
2026-05-08	9.8000	9.8000	9.4000	9.4000	-8.293%	16	334	-13.830%
2026-05-07	10.1500	10.3000	10.0000	10.2500	-4.651%	17	330	-20.976%
2026-05-06	10.9000	10.9000	10.7500	10.7500	-2.978%	11	317	-24.651%
2026-05-05	11.0800	11.0800	11.0800	11.0800	-2.379%	3	306	-26.895%
2026-04-30	11.7300	11.8500	11.3500	11.3500	-6.043%	21	306	-28.634%
2026-04-29	12.0800	12.0800	12.0800	12.0800	+3.248%	1	306	-32.947%
2026-04-27	12.0000	12.0000	11.6500	11.7000	-3.306%	15	305	-30.769%
2026-04-23	12.5000	12.5000	12.1000	12.1000	-5.837%	20	290	-33.058%
2026-04-22	12.9000	12.9000	12.8500	12.8500	-7.220%	4	270	-36.965%
2026-04-21	13.9800	14.3000	13.8500	13.8500	-4.483%	6	268	-41.516%
2026-04-20	14.0500	14.5000	14.0500	14.5000	+21.339%	4	271	-44.138%
2026-04-10	11.9500	11.9500	11.9500	11.9500	-4.170%	10	274	-32.218%
2026-04-09	12.5000	12.5000	12.4700	12.4700	-6.940%	2	264	-35.044%
2026-04-08	13.1000	13.4000	13.1000	13.4000	+3.876%	2	263	-39.552%
2026-04-07	12.7300	12.9000	12.7300	12.9000	-4.797%	2	263	-37.209%
2026-04-01	13.4500	13.5500	13.4500	13.5500	+6.693%	2	262	-40.221%
2026-03-30	12.7000	12.7000	12.7000	12.7000	+1.195%	1	260	-36.220%
2026-03-25	12.7500	12.7500	12.5500	12.5500	+15.668%	6	261	-35.458%
2026-03-20	10.8500	10.8500	10.8500	10.8500	-5.240%	5	264	-25.346%
2026-03-19	11.4500	11.4500	11.4500	11.4500	-7.661%	5	259	-29.258%
2026-03-12	12.4000	12.4000	12.4000	12.4000	+2.058%	1	254	-34.677%
2026-03-04	12.1500	12.1500	12.1500	12.1500	-2.800%	10	253	-33.333%
2026-02-20	12.5000	12.5000	12.5000	12.5000	+21.951%	1	243	-35.200%
2026-02-17	10.2500	10.2500	10.2500	10.2500	-8.889%	5	242	-20.976%
2026-02-13	11.0000	11.2500	11.0000	11.2500	+4.167%	151	86	-28.000%
2026-02-12	10.8000	10.8000	10.8000	10.8000	-13.043%	1	86	-25.000%
2026-02-11	12.6500	12.6500	12.2000	12.4200	-3.346%	9	86	-34.783%
2026-02-05	12.8500	12.8500	12.8500	12.8500	+1.181%	5	77	-36.965%
2026-02-04	12.7000	12.7000	12.7000	12.7000	-2.682%	5	77	-36.220%
2026-02-03	13.5000	13.5000	13.0500	13.0500	-9.689%	6	72	-37.931%
2026-02-02	14.4500	14.4500	14.4500	14.4500	-1.027%	11	71	-43.945%
2026-01-30	14.6000	14.6000	14.6000	14.6000	-5.010%	3	72	-44.521%
2026-01-29	15.7000	15.7000	15.3700	15.3700	-8.239%	5	69	-47.300%
2026-01-28	16.8600	16.8600	16.7500	16.7500	+2.134%	3	66	-51.642%
2026-01-27	16.4000	16.4000	16.4000	16.4000	-4.373%	2	63	-50.610%
2026-01-26	17.1500	17.1500	17.1500	17.1500	-8.043%	2	61	-52.770%
2026-01-21	18.5000	18.7000	18.5000	18.6500	+1.194%	6	61	-56.568%
2026-01-20	18.4000	18.4300	18.4000	18.4300	-4.755%	33	58	-56.050%
2026-01-16	18.7500	19.3500	18.7500	19.3500	+10.888%	5	34	-58.140%
2026-01-15	17.4500	17.4500	17.4500	17.4500	-0.286%	4	34	-53.582%
2026-01-14	17.5000	17.5000	17.5000	17.5000	-8.136%	1	31	-53.714%
2026-01-12	18.9000	19.0500	18.9000	19.0500	+14.072%	16	30	-57.480%
2026-01-09	16.7000	16.7000	16.7000	16.7000	-1.765%	1	30	-51.497%
2026-01-08	17.0000	17.0000	17.0000	17.0000	+0.295%	1	29	-52.353%
2026-01-06	16.9500	16.9500	16.9500	16.9500	-6.094%	2	28	-52.212%
2026-01-05	18.0500	18.0500	18.0500	18.0500	-5.000%	2	24	-55.125%
2026-01-02	19.0000	19.0000	19.0000	19.0000	+1.877%	1	24	-57.368%
2025-12-29	18.5500	18.6500	18.5500	18.6500	+7.803%	9	25	-56.568%
2025-12-26	17.3000	17.3000	17.3000	17.3000	-0.575%	4	16	-53.179%
2025-12-22	17.4000	17.4000	17.4000	17.4000	-2.247%	1	11	-53.448%
2025-12-18	18.0000	18.0000	17.8000	17.8000	-16.900%	4	11	-54.494%
2025-12-10	21.4200	21.4200	21.4200	21.4200	+7.638%	1	7	-62.185%
2025-12-09	19.9000	19.9000	19.9000	19.9000	0.000%	1	7	-59.296%
2025-11-26	19.8700	19.9000	19.8700	19.9000	+5.013%	5	6	-59.296%
2025-11-11	18.9500	18.9500	18.9500	18.9500	+2.599%	3	3	-57.256%
2025-11-07	18.4700	18.4700	18.4700	18.4700	-2.789%	2	3	-56.145%
2025-11-05	19.0000	19.0000	19.0000	19.0000	-4.137%	1	3	-57.368%
2025-10-31	19.8200	19.8200	19.8200	19.8200	0.000%	2	2	-59.132%

.dark-mode .xxZzVg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xxZzVg{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20280121C17.5CHWY Jan 21 2028 17.50 Call (CHWY280121C00017500)option OPRA

CHWY20280121C17.5
CHWY Jan 21 2028 17.50 Call (CHWY280121C00017500)
option OPRA