Dark

CHWY20280121C25
CHWY Jan 21 2028 25.00 Call (CHWY280121C00025000)
option OPRA

EOD

Aug 31, 2026

5.800.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	5.8000	5.8000	5.8000	5.8000	0.000%	1	632	0.000%
2026-08-28	5.8000	5.8000	5.8000	5.8000	+2.655%	1	631	0.000%
2026-08-26	6.0000	6.0000	5.6500	5.6500	-16.420%	68	630	+2.655%
2026-08-25	6.7600	6.7600	6.7600	6.7600	+11.367%	1	678	-14.201%
2026-08-24	6.0700	6.0700	6.0700	6.0700	+2.017%	3	678	-4.448%
2026-08-20	5.9900	5.9900	5.9500	5.9500	-2.459%	6	678	-2.521%
2026-08-19	6.0000	6.1500	6.0000	6.1000	+2.521%	12	678	-4.918%
2026-08-18	5.9500	5.9500	5.9500	5.9500	+10.185%	10	678	-2.521%
2026-08-12	5.4000	5.4000	5.4000	5.4000	-15.757%	1	683	+7.407%
2026-08-07	6.4100	6.4100	6.4100	6.4100	-1.687%	1	683	-9.516%
2026-08-05	6.6000	6.6500	6.5200	6.5200	-2.687%	25	682	-11.043%
2026-08-04	6.2400	6.7000	6.2400	6.7000	+8.065%	6	704	-13.433%
2026-08-03	6.1000	6.2000	6.1000	6.2000	-1.116%	3	704	-6.452%
2026-07-29	6.0000	6.2700	5.7500	6.2700	+3.636%	108	704	-7.496%
2026-07-28	5.4900	6.0500	5.4900	6.0500	+26.042%	108	804	-4.132%
2026-07-23	4.8000	4.8000	4.8000	4.8000	-9.774%	1	701	+20.833%
2026-07-21	5.4000	5.4000	5.3200	5.3200	-1.115%	11	700	+9.023%
2026-07-20	5.3100	5.3800	5.3100	5.3800	+3.462%	2	699	+7.807%
2026-07-15	4.9500	5.2000	4.9500	5.2000	+11.828%	6	699	+11.538%
2026-07-13	4.6500	4.6500	4.6500	4.6500	-5.102%	1	699	+24.731%
2026-07-10	4.9000	4.9000	4.9000	4.9000	+3.158%	3	699	+18.367%
2026-07-09	4.5500	4.7500	4.5500	4.7500	-5.000%	4	699	+22.105%
2026-07-02	5.0000	5.0000	5.0000	5.0000	+1.626%	1	700	+16.000%
2026-07-01	4.7000	4.9200	4.7000	4.9200	+14.419%	4	700	+17.886%
2026-06-30	4.1500	4.4000	4.1500	4.3000	0.000%	8	700	+34.884%
2026-06-29	4.0000	4.3000	4.0000	4.3000	+5.651%	10	706	+34.884%
2026-06-24	3.7600	4.1000	3.7600	4.0700	+13.056%	37	712	+42.506%
2026-06-23	3.6500	3.6500	3.5800	3.6000	+6.509%	21	720	+61.111%
2026-06-22	3.6000	3.6000	3.3800	3.3800	-8.649%	19	727	+71.598%
2026-06-18	3.6000	3.7000	3.5800	3.7000	-2.632%	13	720	+56.757%
2026-06-17	4.0000	4.0000	3.8000	3.8000	-9.524%	34	720	+52.632%
2026-06-16	4.0000	4.2400	4.0000	4.2000	-3.448%	102	687	+38.095%
2026-06-15	4.5200	4.5200	4.2500	4.3500	+4.067%	13	685	+33.333%
2026-06-12	3.7900	4.1800	3.7900	4.1800	+2.956%	3	673	+38.756%
2026-06-11	4.3900	4.3900	4.0000	4.0600	-15.417%	5	672	+42.857%
2026-06-10	4.5000	4.9000	4.5000	4.8000	-4.000%	4	669	+20.833%
2026-06-09	5.2500	5.2500	4.9000	5.0000	0.000%	20	669	+16.000%
2026-06-08	5.1000	5.1000	5.0000	5.0000	-11.032%	11	669	+16.000%
2026-06-05	5.6200	5.6200	5.6200	5.6200	+4.851%	1	679	+3.203%
2026-06-04	5.3600	5.3600	5.3600	5.3600	-9.153%	2	679	+8.209%
2026-06-03	5.9000	5.9000	5.9000	5.9000	-5.600%	4	679	-1.695%
2026-06-01	6.4000	6.4000	6.2500	6.2500	-4.580%	4	675	-7.200%
2026-05-29	6.1000	6.6500	6.1000	6.5500	+12.931%	19	675	-11.450%
2026-05-28	5.7100	5.8400	5.7100	5.8000	+1.754%	10	675	0.000%
2026-05-27	5.8000	5.8000	5.7000	5.7000	-0.870%	4	673	+1.754%
2026-05-26	5.7700	5.7700	5.7500	5.7500	+5.505%	3	670	+0.870%
2026-05-22	5.1100	5.4500	5.0000	5.4500	+6.654%	306	368	+6.422%
2026-05-20	4.5200	5.2000	4.5200	5.1100	+8.723%	35	368	+13.503%
2026-05-19	5.0000	5.3000	4.7000	4.7000	-8.738%	50	346	+23.404%
2026-05-18	5.1500	5.1500	5.1500	5.1500	-7.207%	2	346	+12.621%
2026-05-15	6.1200	6.1200	5.5000	5.5500	0.000%	110	346	+4.505%
2026-05-13	5.6000	5.6700	5.4000	5.5500	-5.772%	75	253	+4.505%
2026-05-11	6.5500	6.5500	5.8900	5.8900	-9.385%	3	262	-1.528%
2026-05-08	6.4000	7.4500	6.2000	6.5000	-0.154%	60	262	-10.769%
2026-05-07	6.5100	6.5100	6.5100	6.5100	-10.822%	1	213	-10.906%
2026-05-06	7.3800	7.3800	7.3000	7.3000	-3.947%	3	213	-20.548%
2026-05-04	7.9700	8.2700	7.6000	7.6000	-3.185%	8	213	-23.684%
2026-04-30	7.0000	7.9500	7.0000	7.8500	-6.548%	56	213	-26.115%
2026-04-29	8.4000	8.4000	8.4000	8.4000	+5.000%	10	233	-30.952%
2026-04-27	8.0000	8.0000	8.0000	8.0000	-3.498%	10	233	-27.500%
2026-04-24	7.9700	8.2900	7.9700	8.2900	-0.837%	10	233	-30.036%
2026-04-23	8.4500	8.4500	8.3600	8.3600	-6.383%	2	238	-30.622%
2026-04-22	8.9300	8.9300	8.9300	8.9300	-12.020%	1	238	-35.050%
2026-04-20	10.1500	10.1500	10.1500	10.1500	+8.906%	2	238	-42.857%
2026-04-17	9.3200	9.3200	9.3200	9.3200	+15.776%	1	238	-37.768%
2026-04-13	7.4500	8.0500	7.4500	8.0500	-5.294%	41	239	-27.950%
2026-04-10	8.5000	8.5000	8.5000	8.5000	-5.556%	2	208	-31.765%
2026-04-09	9.0000	9.0000	9.0000	9.0000	+1.695%	1	206	-35.556%
2026-04-07	9.0500	9.0500	8.8500	8.8500	-1.448%	45	205	-34.463%
2026-04-06	8.9800	8.9800	8.9800	8.9800	-1.858%	1	206	-35.412%
2026-04-02	9.1500	9.1500	9.1500	9.1500	-3.785%	2	208	-36.612%
2026-04-01	9.5100	9.5100	9.5100	9.5100	+2.258%	1	208	-39.012%
2026-03-31	9.0900	9.3800	9.0900	9.3000	+4.494%	7	207	-37.634%
2026-03-30	8.9800	9.0000	8.9000	8.9000	-1.111%	3	206	-34.831%
2026-03-27	7.8000	9.0000	7.8000	9.0000	-3.226%	12	204	-35.556%
2026-03-26	9.3000	9.3000	9.3000	9.3000	-1.795%	1	208	-37.634%
2026-03-25	9.5000	9.5000	9.2500	9.4700	+34.326%	189	208	-38.754%
2026-03-24	7.0900	7.0900	7.0500	7.0500	-4.342%	3	317	-17.730%
2026-03-23	7.2100	7.3700	7.2100	7.3700	+3.803%	3	314	-21.303%
2026-03-20	7.4700	7.4700	7.1000	7.1000	-12.883%	19	316	-18.310%
2026-03-18	8.0400	8.1500	8.0400	8.1500	-6.322%	22	297	-28.834%
2026-03-17	8.7000	8.7000	8.7000	8.7000	+4.819%	5	275	-33.333%
2026-03-16	8.4500	8.4500	8.1000	8.3000	-2.238%	5	275	-30.120%
2026-03-11	8.5000	8.5000	8.4900	8.4900	-7.213%	10	275	-31.684%
2026-03-09	8.8300	9.1500	8.8300	9.1500	+6.025%	22	265	-36.612%
2026-03-05	8.7500	8.7500	8.6300	8.6300	+1.529%	5	243	-32.793%
2026-03-04	8.4000	8.5000	8.4000	8.5000	-12.371%	7	244	-31.765%
2026-02-26	9.7000	9.7000	9.7000	9.7000	+7.182%	1	237	-40.206%
2026-02-25	8.5000	9.0500	8.5000	9.0500	+11.728%	11	228	-35.912%
2026-02-24	8.1000	8.1000	8.1000	8.1000	+8.000%	3	228	-28.395%
2026-02-18	7.5000	7.5000	7.5000	7.5000	+7.914%	1	225	-22.667%
2026-02-17	7.4500	7.4500	6.9500	6.9500	-7.333%	5	224	-16.547%
2026-02-13	7.6500	8.0200	7.5000	7.5000	-11.765%	14	207	-22.667%
2026-02-11	8.9300	8.9300	8.5000	8.5000	-5.556%	4	207	-31.765%
2026-02-05	9.0000	9.2000	9.0000	9.0000	0.000%	171	207	-35.556%
2026-02-03	9.0000	9.0000	9.0000	9.0000	-19.858%	1	65	-35.556%
2026-01-29	11.2200	11.2300	11.2200	11.2300	-6.417%	15	65	-48.353%
2026-01-28	12.0000	12.0000	12.0000	12.0000	-9.091%	26	50	-51.667%
2026-01-22	13.0000	13.2000	13.0000	13.2000	-4.000%	2	25	-56.061%
2026-01-20	13.7500	13.7500	13.7500	13.7500	+1.103%	2	24	-57.818%
2026-01-13	13.6000	13.6000	13.6000	13.6000	+8.800%	1	23	-57.353%
2026-01-09	12.5000	12.5000	12.5000	12.5000	-2.038%	1	23	-53.600%
2026-01-07	12.7600	12.7600	12.7600	12.7600	-10.078%	2	23	-54.545%
2026-01-02	14.1900	14.1900	14.1900	14.1900	-6.951%	2	22	-59.126%
2025-12-10	15.5000	15.5000	14.9500	15.2500	+12.963%	9	20	-61.967%
2025-11-25	13.5000	13.5000	13.5000	13.5000	-10.000%	5	19	-57.037%
2025-11-19	15.0000	15.0000	15.0000	15.0000	+2.041%	3	18	-61.333%
2025-11-11	14.7000	14.7000	14.7000	14.7000	+5.000%	10	7	-60.544%
2025-11-03	14.0000	14.0000	14.0000	14.0000	-15.663%	1	7	-58.571%
2025-10-23	16.6000	16.6000	16.6000	16.6000	-7.778%	1	7	-65.060%
2025-10-08	18.0000	18.0000	18.0000	18.0000	0.000%	1	6	-67.778%
2025-10-03	18.0000	18.0000	18.0000	18.0000	+3.746%	1	7	-67.778%
2025-09-25	17.3500	17.3500	17.3500	17.3500	-4.827%	1	6	-66.571%
2025-09-17	18.2300	18.2300	18.2300	18.2300	+2.704%	5	7	-68.184%
2025-09-16	17.7500	17.7500	17.7500	17.7500	0.000%	2	2	-67.324%

.dark-mode .BgDjXy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BgDjXy{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20280121C25CHWY Jan 21 2028 25.00 Call (CHWY280121C00025000)option OPRA

CHWY20280121C25
CHWY Jan 21 2028 25.00 Call (CHWY280121C00025000)
option OPRA