Dark

CHWY20280121C30
CHWY Jan 21 2028 30.00 Call (CHWY280121C00030000)
option OPRA

EOD

Sep 2, 2026

4.50+3.448%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	4.5000	4.5000	4.5000	4.5000	+3.448%	1	1,285	0.000%
2026-09-01	4.3500	4.3500	4.3500	4.3500	+7.407%	2	1,285	+3.448%
2026-08-31	4.0500	4.0500	4.0500	4.0500	+1.250%	1	1,287	+11.111%
2026-08-27	4.0000	4.0000	4.0000	4.0000	-4.762%	1	1,288	+12.500%
2026-08-26	4.2000	4.2000	4.2000	4.2000	-15.152%	6	1,289	+7.143%
2026-08-24	4.3000	4.9500	4.3000	4.9500	+3.556%	4	1,284	-9.091%
2026-08-21	4.4500	4.8200	4.4500	4.7800	+6.222%	651	1,281	-5.858%
2026-08-20	4.5000	4.5000	4.5000	4.5000	-3.433%	5	814	0.000%
2026-08-19	4.6000	4.6600	4.6000	4.6600	+13.107%	11	814	-3.433%
2026-08-18	4.0500	4.1200	4.0500	4.1200	+9.867%	2	820	+9.223%
2026-08-17	3.7500	3.7500	3.7500	3.7500	-28.571%	3	819	+20.000%
2026-08-07	4.8100	5.2500	4.8100	5.2500	+14.130%	2	816	-14.286%
2026-08-06	4.6000	4.6000	4.6000	4.6000	-6.122%	10	814	-2.174%
2026-08-05	4.9000	4.9000	4.9000	4.9000	-2.584%	2	804	-8.163%
2026-08-04	4.7000	5.0300	4.7000	5.0300	+11.778%	3	806	-10.537%
2026-08-03	4.4500	4.5000	4.4500	4.5000	+7.143%	5	806	0.000%
2026-07-27	3.9500	4.2000	3.9500	4.2000	+14.130%	7	802	+7.143%
2026-07-23	3.6800	3.6800	3.6800	3.6800	-6.122%	1	805	+22.283%
2026-07-22	3.9000	3.9200	3.9000	3.9200	-1.010%	7	804	+14.796%
2026-07-21	3.9600	3.9600	3.9600	3.9600	+10.000%	1	803	+13.636%
2026-07-20	3.7000	3.7000	3.6000	3.6000	-1.370%	13	803	+25.000%
2026-07-17	3.9000	3.9000	3.6500	3.6500	+4.585%	5	795	+23.288%
2026-07-14	3.4500	3.4900	3.4500	3.4900	+3.869%	5	795	+28.940%
2026-07-13	3.3600	3.3600	3.3600	3.3600	-5.352%	1	796	+33.929%
2026-07-10	3.6800	3.6800	3.5500	3.5500	+2.601%	5	796	+26.761%
2026-07-09	3.4600	3.4600	3.4600	3.4600	-5.205%	1	794	+30.058%
2026-07-06	3.6500	3.6500	3.6500	3.6500	-1.351%	1	794	+23.288%
2026-07-02	3.7500	3.7800	3.7000	3.7000	+2.778%	4	790	+21.622%
2026-07-01	3.6000	3.6000	3.6000	3.6000	+15.385%	2	790	+25.000%
2026-06-30	3.2500	3.2500	3.0000	3.1200	+17.293%	8	792	+44.231%
2026-06-23	2.6600	2.6600	2.6600	2.6600	-0.375%	1	792	+69.173%
2026-06-18	2.5000	2.6900	2.5000	2.6700	+4.706%	22	777	+68.539%
2026-06-17	2.9000	2.9000	2.5500	2.5500	-14.430%	8	777	+76.471%
2026-06-16	3.0000	3.0000	2.9800	2.9800	-4.487%	3	772	+51.007%
2026-06-15	3.3500	3.3500	3.0000	3.1200	+11.828%	10	770	+44.231%
2026-06-12	2.7900	2.7900	2.7900	2.7900	-3.793%	1	763	+61.290%
2026-06-11	3.2200	3.2200	2.9000	2.9000	-23.280%	2	763	+55.172%
2026-06-09	3.8000	3.8400	3.7800	3.7800	0.000%	13	763	+19.048%
2026-06-08	3.7500	3.7800	3.7500	3.7800	-7.125%	259	761	+19.048%
2026-06-05	4.0700	4.0700	4.0700	4.0700	+0.494%	1	761	+10.565%
2026-06-04	4.0500	4.0500	4.0500	4.0500	-3.571%	2	760	+11.111%
2026-06-02	4.2000	4.2000	4.2000	4.2000	-14.286%	2	758	+7.143%
2026-05-29	5.0000	5.0000	4.9000	4.9000	+8.889%	3	756	-8.163%
2026-05-26	4.2600	4.5000	4.2600	4.5000	+8.959%	2	755	0.000%
2026-05-22	4.1600	4.1600	3.9100	4.1300	+6.443%	5	752	+8.959%
2026-05-20	3.4200	3.9800	3.4200	3.8800	+11.175%	8	752	+15.979%
2026-05-19	4.0000	4.0000	3.4500	3.4900	-16.905%	14	747	+28.940%
2026-05-18	4.2000	4.2000	4.2000	4.2000	+0.478%	10	747	+7.143%
2026-05-15	4.2000	4.3000	4.0000	4.1800	+1.951%	739	747	+7.656%
2026-05-14	4.1400	4.2000	4.0000	4.1000	-1.205%	6	144	+9.756%
2026-05-13	4.5000	4.5000	4.1400	4.1500	-15.306%	4	137	+8.434%
2026-05-12	4.8100	4.9000	4.8100	4.9000	+5.376%	11	137	-8.163%
2026-05-11	4.6500	4.6500	4.6500	4.6500	+1.087%	1	137	-3.226%
2026-05-08	4.9000	4.9000	4.6000	4.6000	-4.564%	5	137	-2.174%
2026-05-07	5.3000	5.3000	4.8200	4.8200	-13.465%	10	135	-6.639%
2026-05-06	5.5700	5.5700	5.5700	5.5700	-4.623%	2	132	-19.210%
2026-05-04	6.0800	6.0800	5.7500	5.8400	-4.262%	5	131	-22.945%
2026-04-30	6.2000	6.2000	6.1000	6.1000	-1.929%	11	130	-26.230%
2026-04-29	6.2200	6.2200	6.2200	6.2200	-4.012%	1	130	-27.653%
2026-04-24	6.0000	6.5500	5.7500	6.4800	+2.857%	7	130	-30.556%
2026-04-23	6.5000	7.9000	6.3000	6.3000	-8.696%	29	133	-28.571%
2026-04-22	7.5500	7.5500	6.9000	6.9000	-15.854%	2	145	-34.783%
2026-04-20	7.6000	8.2000	7.6000	8.2000	+13.889%	4	145	-45.122%
2026-04-17	7.2900	7.2900	7.1700	7.2000	+2.273%	3	144	-37.500%
2026-04-16	7.0400	7.0400	7.0400	7.0400	+8.308%	1	145	-36.080%
2026-04-14	6.5000	6.5000	6.5000	6.5000	+10.922%	1	145	-30.769%
2026-04-10	6.0000	6.0500	5.8600	5.8600	-9.846%	8	145	-23.208%
2026-04-09	6.5000	6.5000	6.5000	6.5000	-7.275%	5	144	-30.769%
2026-04-08	7.0000	7.1000	7.0000	7.0100	+6.212%	26	144	-35.806%
2026-04-07	6.9500	6.9500	6.6000	6.6000	-6.383%	7	118	-31.818%
2026-04-06	7.1200	7.1500	6.8700	7.0500	-3.159%	43	113	-36.170%
2026-03-31	7.2800	7.2800	7.2800	7.2800	+3.409%	1	84	-38.187%
2026-03-30	6.9500	7.0400	6.9500	7.0400	-3.429%	2	84	-36.080%
2026-03-25	7.0000	7.2900	7.0000	7.2900	+32.545%	3	83	-38.272%
2026-03-24	4.7000	5.7500	4.7000	5.5000	-21.875%	5	83	-18.182%
2026-03-16	7.0400	7.0400	7.0400	7.0400	+8.308%	1	79	-36.080%
2026-03-12	6.5000	6.5000	6.5000	6.5000	-2.985%	4	79	-30.769%
2026-03-06	6.6000	6.7000	6.6000	6.7000	+9.836%	2	79	-32.836%
2026-03-02	6.1000	6.1000	6.1000	6.1000	-21.290%	1	79	-26.230%
2026-02-27	7.5200	7.7500	7.5200	7.7500	-3.125%	13	78	-41.935%
2026-02-26	7.8500	8.0000	7.8500	8.0000	+8.108%	6	91	-43.750%
2026-02-25	7.4000	7.4000	7.4000	7.4000	+19.355%	1	93	-39.189%
2026-02-23	6.4700	6.4700	6.2000	6.2000	-9.621%	2	93	-27.419%
2026-02-20	7.0000	7.0000	6.8600	6.8600	+0.882%	2	94	-34.402%
2026-02-19	6.1600	6.8000	6.1600	6.8000	+23.412%	6	95	-33.824%
2026-02-17	5.5100	5.5100	5.5100	5.5100	-11.129%	1	91	-18.330%
2026-02-13	5.6000	6.2000	5.6000	6.2000	+6.897%	14	86	-27.419%
2026-02-12	6.1200	6.1200	5.7500	5.8000	-4.918%	6	86	-22.414%
2026-02-11	6.6400	6.6400	6.1000	6.1000	-18.340%	3	82	-26.230%
2026-02-09	7.6000	7.6000	7.4700	7.4700	+13.011%	5	80	-39.759%
2026-02-06	7.4700	7.7500	6.6100	6.6100	-9.452%	38	75	-31.921%
2026-02-03	7.3000	7.3000	7.3000	7.3000	-6.769%	1	55	-38.356%
2026-02-02	7.8300	7.8300	7.8300	7.8300	-5.549%	1	56	-42.529%
2026-01-30	8.2900	8.2900	8.2900	8.2900	-8.398%	1	56	-45.718%
2026-01-29	9.0000	9.0500	9.0000	9.0500	-13.645%	9	56	-50.276%
2026-01-22	10.4800	10.4800	10.4800	10.4800	-0.380%	1	47	-57.061%
2026-01-21	11.8200	11.8200	10.5200	10.5200	-2.140%	16	47	-57.224%
2026-01-20	11.5000	11.5000	10.6500	10.7500	-1.916%	4	40	-58.140%
2026-01-13	10.9600	10.9600	10.9600	10.9600	+7.556%	1	38	-58.942%
2026-01-09	10.3500	10.3500	10.1900	10.1900	-8.363%	2	38	-55.839%
2026-01-05	11.1200	11.1200	11.1200	11.1200	+0.633%	1	37	-59.532%
2025-12-30	11.0500	11.0500	11.0500	11.0500	+8.333%	3	37	-59.276%
2025-12-26	10.2000	10.2000	10.2000	10.2000	-3.500%	2	40	-55.882%
2025-12-18	10.5700	10.5700	10.5700	10.5700	-8.485%	1	38	-57.427%
2025-12-11	11.5500	11.5500	11.5500	11.5500	0.000%	3	38	-61.039%
2025-12-08	12.0500	12.0500	11.5500	11.5500	-3.750%	4	38	-61.039%
2025-12-05	11.9000	12.0000	11.9000	12.0000	-2.041%	4	42	-62.500%
2025-12-03	12.2500	12.2500	12.2500	12.2500	+2.425%	1	38	-63.265%
2025-11-19	11.9600	11.9600	11.9600	11.9600	+0.928%	5	37	-62.375%
2025-11-05	11.8500	11.8500	11.8500	11.8500	+1.282%	1	42	-62.025%
2025-10-29	11.7000	11.7000	11.7000	11.7000	-4.490%	1	42	-61.538%
2025-10-28	12.2500	12.2500	12.2500	12.2500	-2.000%	1	41	-63.265%
2025-10-27	13.0000	13.0000	12.3500	12.5000	-19.355%	7	39	-64.000%
2025-10-14	15.5000	15.5000	15.5000	15.5000	-0.513%	27	39	-70.968%
2025-10-10	15.5800	15.5800	15.5800	15.5800	+2.838%	1	12	-71.117%
2025-10-08	15.1500	15.1500	15.1500	15.1500	-12.174%	5	11	-70.297%
2025-09-30	17.2500	17.2500	17.2500	17.2500	+21.908%	3	6	-73.913%
2025-09-15	14.1000	14.2500	14.1000	14.1500	0.000%	7	6	-68.198%

.dark-mode .vJcBd1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vJcBd1{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20280121C30CHWY Jan 21 2028 30.00 Call (CHWY280121C00030000)option OPRA

CHWY20280121C30
CHWY Jan 21 2028 30.00 Call (CHWY280121C00030000)
option OPRA