Dark

CHWY20280121C20
CHWY Jan 21 2028 20.00 Call (CHWY280121C00020000)
option OPRA

EOD

Sep 3, 2026

8.40-2.552%(-0.22)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	9.4000	9.4000	8.4000	8.4000	-2.552%	26	932	0.000%
2026-09-02	8.6200	8.6200	8.6200	8.6200	+7.081%	7	915	-2.552%
2026-09-01	8.0500	8.0500	8.0500	8.0500	+0.625%	42	915	+4.348%
2026-08-28	8.0000	8.0000	8.0000	8.0000	+1.266%	1	880	+5.000%
2026-08-27	7.9000	7.9000	7.9000	7.9000	0.000%	1	880	+6.329%
2026-08-26	8.6000	8.6000	7.9000	7.9000	-12.222%	22	879	+6.329%
2026-08-25	8.9000	9.0000	8.9000	9.0000	+0.559%	51	858	-6.667%
2026-08-24	9.0000	9.1400	8.9000	8.9500	+3.468%	60	865	-6.145%
2026-08-21	8.6500	8.6500	8.6500	8.6500	+19.806%	1	847	-2.890%
2026-08-17	7.6000	7.6000	7.2200	7.2200	-1.769%	10	848	+16.343%
2026-08-14	7.2500	7.3500	7.2500	7.3500	-13.018%	22	838	+14.286%
2026-08-10	8.4500	8.4500	8.4500	8.4500	-3.977%	83	818	-0.592%
2026-08-07	8.8000	8.8000	8.8000	8.8000	+2.924%	1	736	-4.545%
2026-08-06	8.5000	8.5500	8.5000	8.5500	-0.581%	10	736	-1.754%
2026-08-05	8.6000	8.6000	8.6000	8.6000	-3.371%	15	727	-2.326%
2026-08-04	8.6000	8.9000	8.6000	8.9000	+11.950%	16	720	-5.618%
2026-08-03	7.9500	7.9500	7.9500	7.9500	-3.986%	4	720	+5.660%
2026-07-29	7.8000	8.2800	7.8000	8.2800	+2.222%	19	720	+1.449%
2026-07-28	6.9500	8.1500	6.9500	8.1000	+6.021%	9	723	+3.704%
2026-07-27	7.3000	7.7500	7.3000	7.6400	+16.641%	39	723	+9.948%
2026-07-24	6.5500	6.5500	6.5500	6.5500	-0.758%	5	743	+28.244%
2026-07-23	6.6000	6.6000	6.6000	6.6000	-7.692%	1	748	+27.273%
2026-07-22	7.1000	7.1500	7.1000	7.1500	-1.379%	16	748	+17.483%
2026-07-21	6.8500	7.2500	6.8500	7.2500	-3.333%	2	762	+15.862%
2026-07-20	7.3000	7.5000	7.3000	7.5000	+3.448%	11	762	+12.000%
2026-07-17	7.2500	7.2500	7.2500	7.2500	+0.694%	50	773	+15.862%
2026-07-16	7.1600	7.2000	7.1600	7.2000	+1.408%	6	790	+16.667%
2026-07-15	6.6300	7.1000	6.6300	7.1000	+13.600%	38	794	+18.310%
2026-07-13	6.4500	6.4500	6.2500	6.2500	-3.698%	3	824	+34.400%
2026-07-10	6.4900	6.4900	6.4900	6.4900	-3.134%	1	824	+29.430%
2026-07-09	6.5000	6.7000	6.2700	6.7000	+2.290%	5	824	+25.373%
2026-07-08	6.7000	6.7000	6.2000	6.5500	-2.385%	28	822	+28.244%
2026-07-07	7.1400	7.1400	6.5000	6.7100	-6.806%	14	795	+25.186%
2026-07-06	7.1500	7.2000	7.1000	7.2000	+10.769%	48	798	+16.667%
2026-07-02	6.5000	6.5000	6.5000	6.5000	-7.143%	1	781	+29.231%
2026-07-01	6.4000	7.0000	6.4000	7.0000	+19.658%	13	781	+20.000%
2026-06-30	6.0000	6.0000	5.8500	5.8500	-0.847%	7	782	+43.590%
2026-06-29	5.9000	5.9000	5.9000	5.9000	+11.954%	1	776	+42.373%
2026-06-26	5.3600	5.4000	5.2500	5.2700	-2.407%	32	775	+59.393%
2026-06-25	5.4000	5.4000	5.4000	5.4000	-4.425%	1	758	+55.556%
2026-06-24	5.5000	5.7000	5.5000	5.6500	+14.141%	54	758	+48.673%
2026-06-23	4.6500	4.9500	4.6500	4.9500	+4.211%	5	806	+69.697%
2026-06-22	5.0000	5.0000	4.7400	4.7500	-8.654%	60	803	+76.842%
2026-06-18	5.5000	5.5000	5.0000	5.2000	+3.586%	23	818	+61.538%
2026-06-17	5.5500	5.5500	5.0000	5.0200	-10.357%	68	818	+67.331%
2026-06-16	5.7000	5.9000	5.6000	5.6000	-1.754%	92	782	+50.000%
2026-06-15	6.1300	6.1300	5.7000	5.7000	-3.061%	32	736	+47.368%
2026-06-12	5.2800	5.8800	5.2800	5.8800	+4.071%	61	706	+42.857%
2026-06-11	6.0000	6.0000	5.5100	5.6500	-14.394%	67	673	+48.673%
2026-06-10	5.8500	6.8000	5.5000	6.6000	-4.348%	54	631	+27.273%
2026-06-09	6.8000	6.9000	6.5700	6.9000	+4.545%	34	620	+21.739%
2026-06-08	7.0000	7.0000	6.6000	6.6000	-5.172%	38	616	+27.273%
2026-06-05	7.9500	7.9500	6.7500	6.9600	+0.433%	14	634	+20.690%
2026-06-04	7.4000	7.8000	6.9300	6.9300	-6.351%	79	623	+21.212%
2026-06-03	7.3300	7.4000	7.2700	7.4000	-2.632%	39	591	+13.514%
2026-06-02	7.4000	7.6000	7.4000	7.6000	-6.404%	12	589	+10.526%
2026-06-01	8.2500	8.2500	8.1000	8.1200	-2.169%	213	589	+3.448%
2026-05-29	8.3000	8.3000	8.3000	8.3000	+9.934%	200	631	+1.205%
2026-05-28	7.5500	7.5500	7.5500	7.5500	+0.667%	10	626	+11.258%
2026-05-27	7.6000	7.6000	7.5000	7.5000	-1.316%	38	636	+12.000%
2026-05-26	7.5500	8.1000	7.5500	7.6000	+8.571%	58	602	+10.526%
2026-05-22	7.0800	7.0800	6.7000	7.0000	+3.858%	317	438	+20.000%
2026-05-21	6.5000	7.0000	6.5000	6.7400	-3.714%	33	433	+24.629%
2026-05-20	6.2500	7.0000	6.2000	7.0000	+12.903%	44	433	+20.000%
2026-05-19	7.1500	7.5500	6.1000	6.2000	-19.585%	120	288	+35.484%
2026-05-15	8.4200	8.4200	7.7100	7.7100	+4.613%	100	288	+8.949%
2026-05-13	7.7700	7.8000	7.3700	7.3700	-13.294%	111	191	+13.976%
2026-05-12	8.5000	8.5000	8.5000	8.5000	+3.532%	100	181	-1.176%
2026-05-08	8.5000	8.5000	8.2100	8.2100	-5.741%	3	181	+2.314%
2026-05-07	9.5000	9.5000	8.7100	8.7100	-7.340%	16	179	-3.559%
2026-05-06	9.7000	9.9500	9.4000	9.4000	-6.468%	5	168	-10.638%
2026-05-04	10.0500	10.0500	10.0500	10.0500	-6.944%	1	163	-16.418%
2026-04-24	10.8000	10.8000	10.8000	10.8000	+2.857%	5	162	-22.222%
2026-04-23	10.5000	10.5000	10.5000	10.5000	-19.847%	2	167	-20.000%
2026-04-20	13.1000	13.1000	13.1000	13.1000	+19.091%	3	167	-35.878%
2026-04-16	11.0000	11.0000	11.0000	11.0000	+7.317%	1	170	-23.636%
2026-04-10	10.5000	10.5000	10.2500	10.2500	-5.005%	4	171	-18.049%
2026-04-09	11.1600	11.1600	10.7900	10.7900	-5.434%	5	167	-22.150%
2026-04-07	11.8400	11.8400	11.4100	11.4100	+0.529%	11	162	-26.380%
2026-04-02	11.3500	11.3500	11.3500	11.3500	-4.782%	1	167	-25.991%
2026-04-01	11.9200	11.9200	11.9200	11.9200	+9.862%	1	167	-29.530%
2026-03-27	11.2500	11.2500	10.5000	10.8500	-10.331%	9	166	-22.581%
2026-03-26	12.1000	12.1000	12.1000	12.1000	+4.762%	20	169	-30.579%
2026-03-25	11.8000	11.8000	11.2100	11.5500	+28.619%	33	189	-27.273%
2026-03-24	8.9800	8.9800	8.9800	8.9800	-3.957%	1	164	-6.459%
2026-03-20	9.6000	9.6000	9.3500	9.3500	-6.219%	3	163	-10.160%
2026-03-19	10.0000	10.1300	9.9700	9.9700	-6.822%	3	163	-15.747%
2026-03-17	10.7000	10.7000	10.7000	10.7000	+3.382%	1	161	-21.495%
2026-03-16	10.3500	10.3500	10.3500	10.3500	-13.750%	1	161	-18.841%
2026-03-05	12.0000	12.0000	12.0000	12.0000	+2.564%	20	160	-30.000%
2026-03-03	11.7000	11.7000	11.7000	11.7000	-6.100%	5	144	-28.205%
2026-02-27	12.9500	12.9500	12.4600	12.4600	+3.833%	15	144	-32.584%
2026-02-26	12.0000	12.0000	12.0000	12.0000	+9.091%	2	140	-30.000%
2026-02-20	11.0000	11.0000	11.0000	11.0000	+5.769%	1	140	-23.636%
2026-02-19	10.4000	10.4000	10.4000	10.4000	+4.000%	1	140	-19.231%
2026-02-18	10.0000	10.0000	10.0000	10.0000	+3.093%	1	130	-16.000%
2026-02-17	9.7000	9.7000	9.7000	9.7000	-3.000%	1	130	-13.402%
2026-02-13	10.0000	10.0000	10.0000	10.0000	+3.627%	30	153	-16.000%
2026-02-12	9.9500	10.0000	9.6500	9.6500	-16.087%	7	153	-12.953%
2026-02-11	11.5000	11.5000	11.5000	11.5000	-8.000%	1	152	-26.957%
2026-02-10	12.5000	12.5000	12.5000	12.5000	+5.485%	10	152	-32.800%
2026-02-09	12.2000	12.2000	11.8500	11.8500	-2.869%	5	142	-29.114%
2026-02-04	12.2000	12.2000	12.2000	12.2000	-3.937%	1	141	-31.148%
2026-02-02	12.4700	12.7000	12.2900	12.7000	+2.834%	60	141	-33.858%
2026-01-30	13.3000	13.3000	12.3500	12.3500	-19.439%	6	184	-31.984%
2026-01-26	15.3300	15.3300	15.3300	15.3300	-1.097%	5	188	-45.205%
2026-01-23	15.5000	15.5000	15.5000	15.5000	-3.487%	1	183	-45.806%
2026-01-21	16.0600	16.0600	16.0600	16.0600	-1.472%	1	182	-47.696%
2026-01-20	16.5000	16.5000	16.2500	16.3000	-8.683%	10	181	-48.466%
2026-01-16	17.8500	17.8500	17.8500	17.8500	+4.692%	2	171	-52.941%
2025-12-15	17.0500	17.0500	17.0000	17.0500	+0.294%	13	171	-50.733%
2025-12-12	17.0000	17.0000	17.0000	17.0000	-2.857%	1	171	-50.588%
2025-12-11	19.8400	19.8400	17.5000	17.5000	-2.778%	2	170	-52.000%
2025-12-10	18.0000	18.0000	18.0000	18.0000	+1.695%	1	170	-53.333%
2025-12-03	17.7000	17.7000	17.7000	17.7000	-2.587%	1	171	-52.542%
2025-11-17	18.1700	18.1700	18.1700	18.1700	+7.198%	2	170	-53.770%
2025-11-05	17.0000	17.0000	16.9200	16.9500	-3.143%	10	172	-50.442%
2025-11-04	17.5000	17.5000	17.5000	17.5000	-0.568%	2	162	-52.000%
2025-10-30	17.1500	17.6000	17.1500	17.6000	-2.222%	3	160	-52.273%
2025-10-29	18.0000	18.0000	18.0000	18.0000	0.000%	2	157	-53.333%
2025-10-28	18.0000	18.0000	18.0000	18.0000	-5.263%	2	155	-53.333%
2025-10-24	19.0000	19.0000	19.0000	19.0000	-2.564%	2	153	-55.789%
2025-10-23	20.0000	20.0000	19.5000	19.5000	-2.743%	15	151	-56.923%
2025-10-21	20.5000	20.5000	20.0000	20.0500	-4.296%	36	136	-58.105%
2025-10-20	20.9500	20.9500	20.9500	20.9500	+0.964%	1	103	-59.905%
2025-10-17	21.2500	21.2500	20.7500	20.7500	-7.366%	7	102	-59.518%
2025-10-10	22.4000	22.4000	22.4000	22.4000	+8.056%	30	99	-62.500%
2025-10-07	20.7300	20.7300	20.7300	20.7300	-3.581%	5	129	-59.479%
2025-10-03	22.6000	22.6000	21.5000	21.5000	-4.018%	22	124	-60.930%
2025-10-02	22.5000	22.5000	22.4000	22.4000	-2.862%	12	107	-62.500%
2025-09-29	23.5000	23.5000	23.0600	23.0600	+0.217%	3	95	-63.573%
2025-09-26	23.0100	23.0100	23.0100	23.0100	+6.725%	1	94	-63.494%
2025-09-24	21.5600	21.5600	21.5600	21.5600	+0.279%	1	94	-61.039%
2025-09-19	21.5000	21.5000	21.5000	21.5000	+0.703%	1	94	-60.930%
2025-09-17	21.8300	21.8300	21.3500	21.3500	+6.378%	93	93	-60.656%
2025-09-15	20.0700	20.0700	20.0700	20.0700	0.000%	2	2	-58.146%

.dark-mode .sFmvMD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sFmvMD{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20280121C20CHWY Jan 21 2028 20.00 Call (CHWY280121C00020000)option OPRA

CHWY20280121C20
CHWY Jan 21 2028 20.00 Call (CHWY280121C00020000)
option OPRA