Dark

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

EOD

Jul 6, 2026

7.20+10.769%(+0.70)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	7.1500	7.2000	7.1000	7.2000	+10.769%	48	798	0.000%
2026-07-02	6.5000	6.5000	6.5000	6.5000	-7.143%	1	781	+10.769%
2026-07-01	6.4000	7.0000	6.4000	7.0000	+19.658%	13	781	+2.857%
2026-06-30	6.0000	6.0000	5.8500	5.8500	-0.847%	7	782	+23.077%
2026-06-29	5.9000	5.9000	5.9000	5.9000	+11.954%	1	776	+22.034%
2026-06-26	5.3600	5.4000	5.2500	5.2700	-2.407%	32	775	+36.622%
2026-06-25	5.4000	5.4000	5.4000	5.4000	-4.425%	1	758	+33.333%
2026-06-24	5.5000	5.7000	5.5000	5.6500	+14.141%	54	758	+27.434%
2026-06-23	4.6500	4.9500	4.6500	4.9500	+4.211%	5	806	+45.455%
2026-06-22	5.0000	5.0000	4.7400	4.7500	-8.654%	60	803	+51.579%
2026-06-18	5.5000	5.5000	5.0000	5.2000	+3.586%	23	818	+38.462%
2026-06-17	5.5500	5.5500	5.0000	5.0200	-10.357%	68	818	+43.426%
2026-06-16	5.7000	5.9000	5.6000	5.6000	-1.754%	92	782	+28.571%
2026-06-15	6.1300	6.1300	5.7000	5.7000	-3.061%	32	736	+26.316%
2026-06-12	5.2800	5.8800	5.2800	5.8800	+4.071%	61	706	+22.449%
2026-06-11	6.0000	6.0000	5.5100	5.6500	-14.394%	67	673	+27.434%
2026-06-10	5.8500	6.8000	5.5000	6.6000	-4.348%	54	631	+9.091%
2026-06-09	6.8000	6.9000	6.5700	6.9000	+4.545%	34	620	+4.348%
2026-06-08	7.0000	7.0000	6.6000	6.6000	-5.172%	38	616	+9.091%
2026-06-05	7.9500	7.9500	6.7500	6.9600	+0.433%	14	634	+3.448%
2026-06-04	7.4000	7.8000	6.9300	6.9300	-6.351%	79	623	+3.896%
2026-06-03	7.3300	7.4000	7.2700	7.4000	-2.632%	39	591	-2.703%
2026-06-02	7.4000	7.6000	7.4000	7.6000	-6.404%	12	589	-5.263%
2026-06-01	8.2500	8.2500	8.1000	8.1200	-2.169%	213	589	-11.330%
2026-05-29	8.3000	8.3000	8.3000	8.3000	+9.934%	200	631	-13.253%
2026-05-28	7.5500	7.5500	7.5500	7.5500	+0.667%	10	626	-4.636%
2026-05-27	7.6000	7.6000	7.5000	7.5000	-1.316%	38	636	-4.000%
2026-05-26	7.5500	8.1000	7.5500	7.6000	+8.571%	58	602	-5.263%
2026-05-22	7.0800	7.0800	6.7000	7.0000	+3.858%	317	438	+2.857%
2026-05-21	6.5000	7.0000	6.5000	6.7400	-3.714%	33	433	+6.825%
2026-05-20	6.2500	7.0000	6.2000	7.0000	+12.903%	44	433	+2.857%
2026-05-19	7.1500	7.5500	6.1000	6.2000	-19.585%	120	288	+16.129%
2026-05-15	8.4200	8.4200	7.7100	7.7100	+4.613%	100	288	-6.615%
2026-05-13	7.7700	7.8000	7.3700	7.3700	-13.294%	111	191	-2.307%
2026-05-12	8.5000	8.5000	8.5000	8.5000	+3.532%	100	181	-15.294%
2026-05-08	8.5000	8.5000	8.2100	8.2100	-5.741%	3	181	-12.302%
2026-05-07	9.5000	9.5000	8.7100	8.7100	-7.340%	16	179	-17.336%
2026-05-06	9.7000	9.9500	9.4000	9.4000	-6.468%	5	168	-23.404%
2026-05-04	10.0500	10.0500	10.0500	10.0500	-6.944%	1	163	-28.358%
2026-04-24	10.8000	10.8000	10.8000	10.8000	+2.857%	5	162	-33.333%
2026-04-23	10.5000	10.5000	10.5000	10.5000	-19.847%	2	167	-31.429%
2026-04-20	13.1000	13.1000	13.1000	13.1000	+19.091%	3	167	-45.038%
2026-04-16	11.0000	11.0000	11.0000	11.0000	+7.317%	1	170	-34.545%
2026-04-10	10.5000	10.5000	10.2500	10.2500	-5.005%	4	171	-29.756%
2026-04-09	11.1600	11.1600	10.7900	10.7900	-5.434%	5	167	-33.272%
2026-04-07	11.8400	11.8400	11.4100	11.4100	+0.529%	11	162	-36.897%
2026-04-02	11.3500	11.3500	11.3500	11.3500	-4.782%	1	167	-36.564%
2026-04-01	11.9200	11.9200	11.9200	11.9200	+9.862%	1	167	-39.597%
2026-03-27	11.2500	11.2500	10.5000	10.8500	-10.331%	9	166	-33.641%
2026-03-26	12.1000	12.1000	12.1000	12.1000	+4.762%	20	169	-40.496%
2026-03-25	11.8000	11.8000	11.2100	11.5500	+28.619%	33	189	-37.662%
2026-03-24	8.9800	8.9800	8.9800	8.9800	-3.957%	1	164	-19.822%
2026-03-20	9.6000	9.6000	9.3500	9.3500	-6.219%	3	163	-22.995%
2026-03-19	10.0000	10.1300	9.9700	9.9700	-6.822%	3	163	-27.783%
2026-03-17	10.7000	10.7000	10.7000	10.7000	+3.382%	1	161	-32.710%
2026-03-16	10.3500	10.3500	10.3500	10.3500	-13.750%	1	161	-30.435%
2026-03-05	12.0000	12.0000	12.0000	12.0000	+2.564%	20	160	-40.000%
2026-03-03	11.7000	11.7000	11.7000	11.7000	-6.100%	5	144	-38.462%
2026-02-27	12.9500	12.9500	12.4600	12.4600	+3.833%	15	144	-42.215%
2026-02-26	12.0000	12.0000	12.0000	12.0000	+9.091%	2	140	-40.000%
2026-02-20	11.0000	11.0000	11.0000	11.0000	+5.769%	1	140	-34.545%
2026-02-19	10.4000	10.4000	10.4000	10.4000	+4.000%	1	140	-30.769%
2026-02-18	10.0000	10.0000	10.0000	10.0000	+3.093%	1	130	-28.000%
2026-02-17	9.7000	9.7000	9.7000	9.7000	-3.000%	1	130	-25.773%
2026-02-13	10.0000	10.0000	10.0000	10.0000	+3.627%	30	153	-28.000%
2026-02-12	9.9500	10.0000	9.6500	9.6500	-16.087%	7	153	-25.389%
2026-02-11	11.5000	11.5000	11.5000	11.5000	-8.000%	1	152	-37.391%
2026-02-10	12.5000	12.5000	12.5000	12.5000	+5.485%	10	152	-42.400%
2026-02-09	12.2000	12.2000	11.8500	11.8500	-2.869%	5	142	-39.241%
2026-02-04	12.2000	12.2000	12.2000	12.2000	-3.937%	1	141	-40.984%
2026-02-02	12.4700	12.7000	12.2900	12.7000	+2.834%	60	141	-43.307%
2026-01-30	13.3000	13.3000	12.3500	12.3500	-19.439%	6	184	-41.700%
2026-01-26	15.3300	15.3300	15.3300	15.3300	-1.097%	5	188	-53.033%
2026-01-23	15.5000	15.5000	15.5000	15.5000	-3.487%	1	183	-53.548%
2026-01-21	16.0600	16.0600	16.0600	16.0600	-1.472%	1	182	-55.168%
2026-01-20	16.5000	16.5000	16.2500	16.3000	-8.683%	10	181	-55.828%
2026-01-16	17.8500	17.8500	17.8500	17.8500	+4.692%	2	171	-59.664%
2025-12-15	17.0500	17.0500	17.0000	17.0500	+0.294%	13	171	-57.771%
2025-12-12	17.0000	17.0000	17.0000	17.0000	-2.857%	1	171	-57.647%
2025-12-11	19.8400	19.8400	17.5000	17.5000	-2.778%	2	170	-58.857%
2025-12-10	18.0000	18.0000	18.0000	18.0000	+1.695%	1	170	-60.000%
2025-12-03	17.7000	17.7000	17.7000	17.7000	-2.587%	1	171	-59.322%
2025-11-17	18.1700	18.1700	18.1700	18.1700	+7.198%	2	170	-60.374%
2025-11-05	17.0000	17.0000	16.9200	16.9500	-3.143%	10	172	-57.522%
2025-11-04	17.5000	17.5000	17.5000	17.5000	-0.568%	2	162	-58.857%
2025-10-30	17.1500	17.6000	17.1500	17.6000	-2.222%	3	160	-59.091%
2025-10-29	18.0000	18.0000	18.0000	18.0000	0.000%	2	157	-60.000%
2025-10-28	18.0000	18.0000	18.0000	18.0000	-5.263%	2	155	-60.000%
2025-10-24	19.0000	19.0000	19.0000	19.0000	-2.564%	2	153	-62.105%
2025-10-23	20.0000	20.0000	19.5000	19.5000	-2.743%	15	151	-63.077%
2025-10-21	20.5000	20.5000	20.0000	20.0500	-4.296%	36	136	-64.090%
2025-10-20	20.9500	20.9500	20.9500	20.9500	+0.964%	1	103	-65.632%
2025-10-17	21.2500	21.2500	20.7500	20.7500	-7.366%	7	102	-65.301%
2025-10-10	22.4000	22.4000	22.4000	22.4000	+8.056%	30	99	-67.857%
2025-10-07	20.7300	20.7300	20.7300	20.7300	-3.581%	5	129	-65.268%
2025-10-03	22.6000	22.6000	21.5000	21.5000	-4.018%	22	124	-66.512%
2025-10-02	22.5000	22.5000	22.4000	22.4000	-2.862%	12	107	-67.857%
2025-09-29	23.5000	23.5000	23.0600	23.0600	+0.217%	3	95	-68.777%
2025-09-26	23.0100	23.0100	23.0100	23.0100	+6.725%	1	94	-68.709%
2025-09-24	21.5600	21.5600	21.5600	21.5600	+0.279%	1	94	-66.605%
2025-09-19	21.5000	21.5000	21.5000	21.5000	+0.703%	1	94	-66.512%
2025-09-17	21.8300	21.8300	21.3500	21.3500	+6.378%	93	93	-66.276%
2025-09-15	20.0700	20.0700	20.0700	20.0700	0.000%	2	2	-64.126%

.dark-mode .CYnX28{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CYnX28{ 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