Dark

CHWY20280121C35
CHWY Jan 21 2028 35.00 Call (CHWY280121C00035000)
option OPRA

EOD

Sep 3, 2026

3.52+10.000%(+0.32)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.5400	3.5400	3.5000	3.5200	+10.000%	24	974	0.000%
2026-09-01	3.0500	3.2000	3.0500	3.2000	+4.918%	552	950	+10.000%
2026-08-28	3.0500	3.0500	3.0500	3.0500	-4.688%	1	417	+15.410%
2026-08-26	3.2000	3.2000	3.2000	3.2000	-11.111%	3	416	+10.000%
2026-08-25	3.6000	3.6000	3.6000	3.6000	-2.703%	1	416	-2.222%
2026-08-24	3.0500	3.8000	3.0500	3.7000	+7.246%	45	416	-4.865%
2026-08-19	3.4500	3.4500	3.4500	3.4500	+29.213%	2	398	+2.029%
2026-08-17	2.8200	2.8200	2.6700	2.6700	-1.111%	2	400	+31.835%
2026-08-12	2.7000	2.7000	2.7000	2.7000	-19.403%	2	400	+30.370%
2026-08-03	3.3500	3.3500	3.3500	3.3500	+1.515%	1	400	+5.075%
2026-07-29	3.1500	3.3000	3.1500	3.3000	+3.125%	8	400	+6.667%
2026-07-27	2.9000	3.2000	2.9000	3.2000	+9.966%	27	401	+10.000%
2026-07-16	2.9200	2.9200	2.9100	2.9100	-0.342%	3	381	+20.962%
2026-07-15	2.9200	2.9200	2.9200	2.9200	+16.800%	4	382	+20.548%
2026-07-13	2.7500	2.7500	2.5000	2.5000	0.000%	10	380	+40.800%
2026-07-08	2.5000	2.5000	2.5000	2.5000	-16.667%	5	375	+40.800%
2026-07-07	3.0000	3.0000	3.0000	3.0000	+12.782%	5	375	+17.333%
2026-07-01	2.6600	2.8000	2.4300	2.6600	+13.191%	12	375	+32.331%
2026-06-30	2.2700	2.3500	2.2700	2.3500	+3.070%	6	374	+49.787%
2026-06-29	2.1200	2.2800	2.1200	2.2800	+14.000%	3	378	+54.386%
2026-06-26	2.0000	2.0000	2.0000	2.0000	+0.503%	7	372	+76.000%
2026-06-25	2.0600	2.0600	1.9900	1.9900	-0.500%	13	372	+76.884%
2026-06-24	2.0000	2.0000	2.0000	2.0000	+2.564%	20	372	+76.000%
2026-06-23	1.9500	1.9500	1.9500	1.9500	+6.557%	2	369	+80.513%
2026-06-22	1.9800	1.9800	1.7100	1.8300	-10.732%	59	369	+92.350%
2026-06-18	2.0500	2.0500	2.0500	2.0500	+3.535%	1	347	+71.707%
2026-06-17	2.0000	2.0000	1.9800	1.9800	-9.589%	2	347	+77.778%
2026-06-16	2.2000	2.2000	2.0000	2.1900	-12.400%	14	345	+60.731%
2026-06-15	2.5000	2.5000	2.5000	2.5000	+2.459%	10	355	+40.800%
2026-06-12	2.2500	2.4600	2.2500	2.4400	+8.444%	60	350	+44.262%
2026-06-11	2.3500	2.3500	2.2000	2.2500	-18.182%	15	290	+56.444%
2026-06-10	2.8500	2.9300	2.5900	2.7500	-8.333%	14	289	+28.000%
2026-06-09	3.0000	3.0300	2.7900	3.0000	+7.143%	8	285	+17.333%
2026-06-08	3.0000	3.0000	2.7700	2.8000	-1.754%	126	279	+25.714%
2026-06-05	3.2000	3.2000	2.8500	2.8500	-15.680%	15	156	+23.509%
2026-06-02	3.3000	3.3800	3.3000	3.3800	-7.397%	2	149	+4.142%
2026-05-29	3.5400	3.6500	3.5400	3.6500	+1.671%	6	149	-3.562%
2026-05-28	3.5900	3.5900	3.5900	3.5900	+28.214%	13	154	-1.950%
2026-05-20	2.6000	2.8000	2.6000	2.8000	+10.672%	8	167	+25.714%
2026-05-19	2.8900	2.8900	2.5000	2.5300	-18.387%	34	164	+39.130%
2026-05-18	3.2900	3.2900	3.1000	3.1000	+10.714%	3	164	+13.548%
2026-05-15	3.0500	3.0500	2.8000	2.8000	-10.828%	15	164	+25.714%
2026-05-14	3.1400	3.1400	3.1400	3.1400	-23.415%	1	165	+12.102%
2026-05-07	4.1000	4.1000	4.1000	4.1000	+5.128%	1	165	-14.146%
2026-05-06	3.9000	3.9000	3.9000	3.9000	-12.360%	5	164	-9.744%
2026-05-04	4.4500	4.4500	4.4500	4.4500	-3.050%	1	169	-20.899%
2026-04-28	4.5900	4.5900	4.5900	4.5900	-28.281%	10	168	-23.312%
2026-04-21	6.4000	6.4000	6.4000	6.4000	+0.787%	1	167	-45.000%
2026-04-20	5.9500	6.3500	5.9500	6.3500	+25.743%	6	167	-44.567%
2026-04-14	5.0500	5.0500	5.0500	5.0500	+16.092%	1	161	-30.297%
2026-04-10	4.6600	4.6600	4.3500	4.3500	-18.994%	39	161	-19.080%
2026-04-08	5.4000	5.4000	5.3700	5.3700	-3.417%	9	182	-34.451%
2026-04-02	6.0000	6.0000	5.5600	5.5600	-8.703%	15	186	-36.691%
2026-04-01	6.0900	6.0900	6.0900	6.0900	+11.743%	1	186	-42.200%
2026-03-30	5.4500	5.4500	5.4500	5.4500	-1.802%	2	186	-35.413%
2026-03-27	5.5200	5.5500	5.5200	5.5500	-5.128%	9	186	-36.577%
2026-03-25	5.9000	6.2000	5.7100	5.8500	+23.158%	52	181	-39.829%
2026-03-23	4.7500	4.7500	4.7500	4.7500	+3.261%	1	162	-25.895%
2026-03-20	4.6000	4.6000	4.6000	4.6000	-13.208%	2	161	-23.478%
2026-03-17	5.3000	5.3000	5.3000	5.3000	+1.338%	2	161	-33.585%
2026-03-16	5.2300	5.2300	5.2300	5.2300	-1.321%	1	161	-32.696%
2026-03-06	5.3000	5.3000	5.3000	5.3000	-7.826%	1	161	-33.585%
2026-02-25	4.9500	5.7500	4.9500	5.7500	+9.524%	5	158	-38.783%
2026-02-19	5.5000	5.5000	5.0000	5.2500	+25.000%	7	158	-32.952%
2026-02-17	4.0500	4.2200	4.0500	4.2000	-28.205%	6	152	-16.190%
2026-02-13	5.8500	5.8500	5.8500	5.8500	+14.706%	5	152	-39.829%
2026-02-11	5.2500	5.2500	5.1000	5.1000	-27.143%	4	152	-30.980%
2026-02-06	6.0000	7.0000	6.0000	7.0000	+25.224%	3	148	-49.714%
2026-02-05	5.5900	5.5900	5.5900	5.5900	+3.519%	1	148	-37.030%
2026-02-04	5.5000	5.5000	5.4000	5.4000	-6.087%	4	147	-34.815%
2026-02-03	5.8000	5.8000	5.7500	5.7500	-24.342%	3	143	-38.783%
2026-01-26	7.9000	7.9000	7.6000	7.6000	-10.588%	2	140	-53.684%
2026-01-22	8.4500	8.5000	8.4500	8.5000	-10.526%	13	141	-58.588%
2026-01-16	9.1300	9.5000	9.1300	9.5000	+13.909%	40	106	-62.947%
2026-01-15	8.3300	8.3400	8.3300	8.3400	-11.277%	8	106	-57.794%
2026-01-12	9.2700	9.5600	9.2000	9.4000	+22.876%	61	98	-62.553%
2026-01-08	7.6500	7.6500	7.6500	7.6500	-8.929%	1	73	-53.987%
2026-01-05	8.4000	8.4000	8.4000	8.4000	-8.894%	1	74	-58.095%
2026-01-02	9.2200	9.2200	9.2200	9.2200	+13.129%	1	74	-61.822%
2025-12-31	8.1500	8.1500	8.1500	8.1500	-3.892%	3	72	-56.810%
2025-12-18	8.4800	8.4800	8.4800	8.4800	-3.086%	1	72	-58.491%
2025-12-16	8.7500	8.7500	8.7500	8.7500	-2.670%	1	72	-59.771%
2025-12-12	9.5000	9.5000	8.9500	8.9900	-16.450%	45	72	-60.845%
2025-12-11	10.7600	10.7600	10.7600	10.7600	-0.555%	1	29	-67.286%
2025-12-10	11.2000	11.2000	10.5000	10.8200	+4.743%	5	29	-67.468%
2025-12-09	10.4000	10.4000	10.0000	10.3300	+6.495%	3	26	-65.924%
2025-12-05	9.6900	9.7000	9.6900	9.7000	+11.111%	2	25	-63.711%
2025-11-04	8.7300	8.7300	8.7300	8.7300	-10.918%	3	23	-59.679%
2025-11-03	9.8000	9.8000	9.8000	9.8000	-2.488%	2	21	-64.082%
2025-10-30	10.0500	10.0500	10.0500	10.0500	+0.100%	1	21	-64.975%
2025-10-28	10.0200	10.0400	10.0200	10.0400	-8.727%	4	20	-64.940%
2025-10-27	11.0000	11.0000	11.0000	11.0000	-0.452%	1	16	-68.000%
2025-10-21	11.0500	11.0500	11.0500	11.0500	-11.529%	4	16	-68.145%
2025-10-20	12.4900	12.4900	12.4900	12.4900	-6.791%	1	12	-71.817%
2025-10-10	13.4000	13.4000	13.4000	13.4000	-1.253%	1	12	-73.731%
2025-10-09	13.5700	13.5700	13.5700	13.5700	+5.603%	2	11	-74.060%
2025-10-03	12.8500	12.8500	12.8500	12.8500	-1.154%	2	11	-72.607%
2025-09-19	13.0000	13.0000	13.0000	13.0000	-2.622%	1	9	-72.923%
2025-09-18	13.3500	13.3500	13.3500	13.3500	+2.692%	1	9	-73.633%
2025-09-16	12.2000	13.0000	11.9600	13.0000	+7.705%	7	10	-72.923%
2025-09-15	11.8000	12.0700	11.7900	12.0700	0.000%	4	4	-70.837%

.dark-mode .Jlhhnl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jlhhnl{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20280121C35CHWY Jan 21 2028 35.00 Call (CHWY280121C00035000)option OPRA

CHWY20280121C35
CHWY Jan 21 2028 35.00 Call (CHWY280121C00035000)
option OPRA