Dark

CHWY20280121C40
CHWY Jan 21 2028 40.00 Call (CHWY280121C00040000)
option OPRA

EOD

Aug 28, 2026

2.37-5.200%(-0.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	2.3700	2.3700	2.3700	2.3700	-5.200%	2	309	0.000%
2026-08-26	2.5000	2.5000	2.5000	2.5000	+0.402%	1	309	-5.200%
2026-08-19	2.5000	2.5000	2.4900	2.4900	+12.162%	6	309	-4.819%
2026-08-11	2.2200	2.2200	2.2200	2.2200	-11.200%	2	304	+6.757%
2026-08-10	2.5000	2.5000	2.5000	2.5000	-10.714%	1	304	-5.200%
2026-08-04	2.8100	2.8100	2.8000	2.8000	+7.692%	20	303	-15.357%
2026-08-03	2.6000	2.6000	2.6000	2.6000	-10.345%	2	303	-8.846%
2026-07-30	2.9000	2.9000	2.9000	2.9000	+13.281%	1	301	-18.276%
2026-07-29	2.4800	2.5600	2.4800	2.5600	+0.392%	31	300	-7.422%
2026-07-28	2.5000	2.5500	2.4000	2.5500	+22.596%	115	331	-7.059%
2026-07-23	2.0800	2.0800	2.0800	2.0800	-5.023%	2	431	+13.942%
2026-07-20	2.1900	2.1900	2.1900	2.1900	-2.667%	3	432	+8.219%
2026-07-16	2.2500	2.2500	2.2500	2.2500	+7.656%	1	429	+5.333%
2026-07-14	2.0900	2.0900	2.0900	2.0900	-0.476%	1	429	+13.397%
2026-07-13	2.1000	2.1000	2.1000	2.1000	-5.830%	5	429	+12.857%
2026-07-07	2.2300	2.2300	2.2300	2.2300	+17.368%	6	424	+6.278%
2026-07-02	1.9000	1.9000	1.9000	1.9000	-5.000%	1	430	+24.737%
2026-07-01	1.8000	2.0000	1.8000	2.0000	+20.482%	19	430	+18.500%
2026-06-29	1.6600	1.6600	1.6600	1.6600	+9.211%	1	425	+42.771%
2026-06-24	1.5200	1.5200	1.5200	1.5200	0.000%	2	425	+55.921%
2026-06-23	1.3600	1.5200	1.3600	1.5200	+14.286%	2	427	+55.921%
2026-06-22	1.3500	1.3900	1.3300	1.3300	-5.000%	9	426	+78.195%
2026-06-18	1.4500	1.4500	1.4000	1.4000	-12.500%	2	428	+69.286%
2026-06-17	1.5000	1.6000	1.5000	1.6000	-1.840%	6	428	+48.125%
2026-06-16	1.6600	1.6600	1.6300	1.6300	-9.444%	40	423	+45.399%
2026-06-12	1.6000	1.8000	1.6000	1.8000	-5.263%	2	463	+31.667%
2026-06-11	1.9000	1.9000	1.9000	1.9000	-9.524%	1	463	+24.737%
2026-06-10	2.0000	2.1000	2.0000	2.1000	0.000%	2	464	+12.857%
2026-06-09	2.1000	2.1000	2.1000	2.1000	-4.110%	1	463	+12.857%
2026-06-05	2.2600	2.3200	2.0000	2.1900	-19.780%	131	462	+8.219%
2026-06-04	2.7300	2.7300	2.7300	2.7300	+5.000%	1	331	-13.187%
2026-06-03	2.9000	2.9000	2.5100	2.6000	-16.129%	86	331	-8.846%
2026-06-01	3.1000	3.1000	3.0700	3.1000	+4.027%	61	331	-23.548%
2026-05-29	2.5800	2.9800	2.5700	2.9800	+10.370%	19	275	-20.470%
2026-05-28	2.7000	2.7000	2.7000	2.7000	+3.846%	10	265	-12.222%
2026-05-27	2.5200	2.6000	2.5200	2.6000	0.000%	2	255	-8.846%
2026-05-26	2.6000	2.6000	2.6000	2.6000	+15.556%	27	255	-8.846%
2026-05-22	2.2500	2.2500	2.2500	2.2500	+1.351%	5	223	+5.333%
2026-05-21	2.2200	2.2200	2.2200	2.2200	-36.207%	1	224	+6.757%
2026-05-20	1.9400	3.4800	1.9200	3.4800	+78.462%	37	224	-31.897%
2026-05-19	2.0500	2.0500	1.9500	1.9500	-18.410%	15	176	+21.538%
2026-05-18	2.3200	2.4400	2.1500	2.3900	-4.016%	18	176	-0.837%
2026-05-15	2.4900	2.4900	2.4900	2.4900	-0.400%	1	176	-4.819%
2026-05-14	2.2700	2.5000	2.2700	2.5000	+5.485%	13	175	-5.200%
2026-05-13	2.3700	2.3700	2.3700	2.3700	-16.842%	1	187	0.000%
2026-05-12	2.7300	2.8500	2.7000	2.8500	+4.779%	13	187	-16.842%
2026-05-08	2.7200	2.7200	2.7200	2.7200	-6.207%	1	187	-12.868%
2026-05-07	2.9000	2.9000	2.9000	2.9000	-13.433%	10	187	-18.276%
2026-05-05	3.3000	3.3500	3.3000	3.3500	+1.208%	4	177	-29.254%
2026-05-04	3.7500	3.7500	3.3100	3.3100	-10.541%	27	173	-28.399%
2026-04-30	3.7000	3.7000	3.7000	3.7000	-7.500%	10	197	-35.946%
2026-04-28	4.0000	4.0000	4.0000	4.0000	+10.497%	1	197	-40.750%
2026-04-23	3.7500	3.7500	3.6200	3.6200	-11.707%	2	197	-34.530%
2026-04-22	4.0000	4.1000	4.0000	4.1000	-12.766%	5	198	-42.195%
2026-04-21	4.7000	4.7000	4.7000	4.7000	-5.051%	2	198	-49.574%
2026-04-20	4.6000	4.9500	4.6000	4.9500	+45.588%	4	198	-52.121%
2026-04-13	3.4000	3.4000	3.3500	3.4000	-1.449%	26	194	-30.294%
2026-04-10	3.6000	3.6000	3.4500	3.4500	-18.824%	58	189	-31.304%
2026-04-08	4.1500	4.2500	4.1500	4.2500	+1.190%	11	146	-44.235%
2026-04-06	4.2000	4.2000	4.2000	4.2000	+13.514%	3	135	-43.571%
2026-04-02	4.4000	4.4000	3.7000	3.7000	-18.681%	2	138	-35.946%
2026-04-01	4.6700	4.6700	4.5000	4.5500	+7.565%	5	138	-47.912%
2026-03-27	4.2300	4.2300	4.2300	4.2300	-9.032%	1	140	-43.972%
2026-03-26	4.8000	4.8000	4.6500	4.6500	-12.098%	8	140	-49.032%
2026-03-25	4.3500	5.2900	4.3500	5.2900	+60.303%	43	137	-55.198%
2026-03-23	3.3000	3.3000	3.3000	3.3000	0.000%	1	96	-28.182%
2026-03-20	3.5000	3.5000	3.3000	3.3000	-19.512%	3	96	-28.182%
2026-03-18	4.1000	4.1000	4.1000	4.1000	-3.073%	1	96	-42.195%
2026-03-12	4.3000	4.3000	4.2300	4.2300	+7.360%	11	95	-43.972%
2026-02-24	3.9400	3.9400	3.9400	3.9400	+5.914%	1	84	-39.848%
2026-02-23	3.7200	3.7200	3.7200	3.7200	-15.455%	2	84	-36.290%
2026-02-20	4.4000	4.4000	4.4000	4.4000	+7.843%	4	83	-46.136%
2026-02-19	3.5000	4.0800	3.5000	4.0800	+25.538%	3	83	-41.912%
2026-02-17	3.3300	3.3300	3.2500	3.2500	-18.750%	9	82	-27.077%
2026-02-11	4.2000	4.2000	4.0000	4.0000	-15.789%	2	83	-40.750%
2026-02-10	4.7500	4.7500	4.7500	4.7500	0.000%	1	84	-50.105%
2026-02-09	4.7500	4.7500	4.7500	4.7500	+10.465%	1	83	-50.105%
2026-02-04	4.2000	4.3000	4.2000	4.3000	-4.444%	3	83	-44.884%
2026-02-03	4.5000	4.5000	4.5000	4.5000	+1.351%	1	83	-47.333%
2026-02-02	4.5400	5.5200	4.4400	4.4400	-23.842%	48	83	-46.622%
2026-01-29	5.8300	5.8300	5.8300	5.8300	-8.906%	1	106	-59.348%
2026-01-23	6.5000	6.5000	6.2100	6.4000	-12.329%	27	106	-62.969%
2026-01-20	7.3000	7.3000	7.3000	7.3000	-1.351%	1	104	-67.534%
2026-01-16	7.0000	7.4000	7.0000	7.4000	+11.782%	22	85	-67.973%
2026-01-15	6.6200	6.6200	6.6200	6.6200	+1.846%	10	85	-64.199%
2026-01-14	6.5000	6.5000	6.5000	6.5000	-9.722%	1	75	-63.538%
2026-01-12	7.7500	7.7500	7.2000	7.2000	+13.386%	2	74	-67.083%
2026-01-05	6.3500	6.3500	6.3500	6.3500	-0.781%	1	72	-62.677%
2025-12-23	6.4000	6.4000	6.4000	6.4000	-5.185%	1	72	-62.969%
2025-12-19	5.7000	6.7500	5.7000	6.7500	-16.564%	27	72	-64.889%
2025-12-09	8.4700	8.4700	8.0900	8.0900	+11.586%	2	47	-70.705%
2025-12-02	7.2500	7.2500	7.2500	7.2500	-18.994%	1	47	-67.310%
2025-12-01	8.8500	8.9500	8.8500	8.9500	+14.013%	2	48	-73.520%
2025-11-24	7.9500	7.9500	7.8500	7.8500	-1.875%	11	49	-69.809%
2025-11-21	8.0000	8.0000	8.0000	8.0000	+9.589%	1	52	-70.375%
2025-11-20	7.3000	7.3000	7.3000	7.3000	-13.199%	1	52	-67.534%
2025-11-14	7.9000	8.4100	7.9000	8.4100	+8.237%	16	52	-71.819%
2025-11-07	7.7700	7.7700	7.7700	7.7700	-2.875%	5	38	-69.498%
2025-11-06	8.0000	8.0000	8.0000	8.0000	+12.045%	1	33	-70.375%
2025-11-04	7.1400	7.1400	7.1400	7.1400	-17.931%	1	33	-66.807%
2025-10-31	8.7000	8.7000	8.7000	8.7000	+1.163%	1	33	-72.759%
2025-10-30	8.6000	8.6000	8.6000	8.6000	+7.500%	1	32	-72.442%
2025-10-29	8.2100	8.2100	8.0000	8.0000	-7.193%	7	31	-70.375%
2025-10-24	8.8000	8.8200	8.6200	8.6200	-2.378%	4	31	-72.506%
2025-10-22	8.8300	8.8300	8.8300	8.8300	-19.727%	1	27	-73.160%
2025-10-17	11.0000	11.0000	11.0000	11.0000	+7.317%	1	26	-78.455%
2025-10-15	10.2500	10.2500	10.2500	10.2500	-3.302%	1	26	-76.878%
2025-10-14	10.6000	10.6000	10.6000	10.6000	+0.474%	5	25	-77.642%
2025-10-07	10.5500	10.5500	10.5500	10.5500	+5.500%	1	25	-77.536%
2025-10-06	10.1000	10.2600	10.0000	10.0000	-13.420%	12	25	-76.300%
2025-10-01	11.5500	11.5500	11.5500	11.5500	+8.962%	1	15	-79.481%
2025-09-18	10.6000	10.6000	10.6000	10.6000	-2.033%	10	14	-77.642%
2025-09-16	9.9800	10.8200	9.9800	10.8200	0.000%	8	4	-78.096%

.dark-mode .y9RR1l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y9RR1l{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20280121C40CHWY Jan 21 2028 40.00 Call (CHWY280121C00040000)option OPRA

CHWY20280121C40
CHWY Jan 21 2028 40.00 Call (CHWY280121C00040000)
option OPRA