Dark

CHWY20280121C55
CHWY Jan 21 2028 55.00 Call (CHWY280121C00055000)
option OPRA

Inactive

Aug 26, 2026

1.00-13.043%(-0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	1.2200	1.2200	1.0000	1.0000	-13.043%	4	175	0.000%
2026-08-25	1.1900	1.1900	1.1500	1.1500	-13.534%	51	175	-13.043%
2026-08-24	1.3300	1.3300	1.3300	1.3300	+15.652%	1	131	-24.812%
2026-08-21	1.1100	1.1500	1.1100	1.1500	+8.491%	12	130	-13.043%
2026-08-19	1.0100	1.1000	1.0100	1.0600	+11.579%	38	132	-5.660%
2026-08-18	0.9500	0.9500	0.9500	0.9500	+18.750%	1	160	+5.263%
2026-08-17	0.8000	0.8000	0.8000	0.8000	-19.192%	1	160	+25.000%
2026-08-10	0.9900	0.9900	0.9900	0.9900	-18.852%	1	159	+1.010%
2026-08-07	1.2200	1.2200	1.2200	1.2200	+0.826%	2	159	-18.033%
2026-08-06	1.2100	1.2100	1.2100	1.2100	-9.023%	1	157	-17.355%
2026-08-05	1.3300	1.3300	1.3300	1.3300	+6.400%	3	158	-24.812%
2026-08-04	1.2500	1.2500	1.2500	1.2500	0.000%	1	155	-20.000%
2026-07-29	1.1300	1.2500	1.1300	1.2500	+7.759%	37	154	-20.000%
2026-07-28	1.1400	1.1600	1.1000	1.1600	+4.505%	103	161	-13.793%
2026-07-27	1.0900	1.1100	1.0900	1.1100	+11.000%	13	226	-9.910%
2026-07-21	1.0000	1.0000	1.0000	1.0000	0.000%	1	217	0.000%
2026-07-14	0.9200	1.0000	0.9200	1.0000	+11.111%	8	216	0.000%
2026-07-13	0.9000	0.9000	0.9000	0.9000	-16.667%	1	211	+11.111%
2026-07-10	1.0000	1.0800	1.0000	1.0800	+2.857%	3	210	-7.407%
2026-07-09	0.9200	1.0500	0.9200	1.0500	+1.942%	5	208	-4.762%
2026-07-07	1.0300	1.0300	1.0300	1.0300	+0.980%	1	207	-2.913%
2026-07-06	1.0600	1.0600	1.0100	1.0200	+2.000%	5	207	-1.961%
2026-07-02	1.0100	1.0100	0.9800	1.0000	0.000%	6	201	0.000%
2026-07-01	0.9000	1.0000	0.9000	1.0000	+17.647%	4	201	0.000%
2026-06-30	0.7900	0.8600	0.7900	0.8500	+2.410%	16	202	+17.647%
2026-06-29	0.8300	0.8400	0.8100	0.8300	+7.792%	14	199	+20.482%
2026-06-25	0.7500	0.7700	0.7500	0.7700	+4.054%	25	205	+29.870%
2026-06-24	0.7400	0.7400	0.7400	0.7400	+10.448%	2	205	+35.135%
2026-06-23	0.6700	0.6700	0.6700	0.6700	+3.077%	7	204	+49.254%
2026-06-22	0.6900	0.6900	0.6500	0.6500	-2.985%	3	204	+53.846%
2026-06-18	0.6700	0.6700	0.6700	0.6700	-2.899%	1	205	+49.254%
2026-06-17	0.7700	0.8000	0.6900	0.6900	-21.591%	11	205	+44.928%
2026-06-16	0.8200	0.8800	0.8200	0.8800	-4.348%	2	203	+13.636%
2026-06-15	0.9200	0.9200	0.8700	0.9200	+8.235%	3	203	+8.696%
2026-06-12	0.8000	0.8500	0.8000	0.8500	+6.250%	12	201	+17.647%
2026-06-11	0.8800	0.9800	0.8000	0.8000	-20.792%	6	201	+25.000%
2026-06-10	1.0100	1.0100	1.0100	1.0100	-12.174%	1	199	-0.990%
2026-06-09	1.1500	1.1500	1.1500	1.1500	+4.545%	1	200	-13.043%
2026-06-08	1.1000	1.1000	1.1000	1.1000	+6.796%	1	200	-9.091%
2026-06-05	1.2300	1.2300	1.0300	1.0300	-14.167%	132	199	-2.913%
2026-06-04	1.2000	1.2000	1.2000	1.2000	-25.000%	7	87	-16.667%
2026-06-03	1.6000	1.6000	1.6000	1.6000	+23.077%	1	80	-37.500%
2026-06-02	1.2900	1.3400	1.2900	1.3000	+0.775%	5	80	-23.077%
2026-06-01	1.4700	1.4700	1.2900	1.2900	-11.034%	4	81	-22.481%
2026-05-29	1.3500	1.4500	1.3500	1.4500	+10.687%	4	79	-31.034%
2026-05-28	1.3200	1.3400	1.3100	1.3100	-6.429%	4	77	-23.664%
2026-05-27	1.4000	1.4000	1.4000	1.4000	+17.647%	1	80	-28.571%
2026-05-22	1.1500	1.2300	1.1500	1.1900	+1.709%	8	84	-15.966%
2026-05-20	1.0500	1.1700	0.9500	1.1700	+17.000%	5	84	-14.530%
2026-05-19	1.1400	1.1400	1.0000	1.0000	-14.530%	2	79	0.000%
2026-05-18	1.1700	1.1700	1.1700	1.1700	+4.464%	1	79	-14.530%
2026-05-13	1.2000	1.2100	1.1200	1.1200	-17.647%	3	79	-10.714%
2026-05-12	1.2000	1.3600	1.2000	1.3600	0.000%	5	80	-26.471%
2026-05-08	1.3600	1.3600	1.3600	1.3600	+4.615%	1	80	-26.471%
2026-05-07	1.4500	1.4500	1.3000	1.3000	-19.753%	7	80	-23.077%
2026-05-06	1.6500	1.6500	1.6200	1.6200	+1.250%	2	73	-38.272%
2026-05-05	1.6000	1.6000	1.6000	1.6000	-26.267%	1	71	-37.500%
2026-04-29	2.1700	2.1700	2.1700	2.1700	+16.667%	1	70	-53.917%
2026-04-28	1.8600	1.8600	1.8600	1.8600	+6.286%	1	70	-46.237%
2026-04-24	1.7500	1.7500	1.7500	1.7500	0.000%	1	69	-42.857%
2026-04-23	1.7500	1.7500	1.7500	1.7500	-22.222%	1	68	-42.857%
2026-04-21	2.2500	2.2500	2.2500	2.2500	+1.351%	1	67	-55.556%
2026-04-20	2.2200	2.2200	2.2200	2.2200	+7.767%	1	67	-54.955%
2026-04-17	2.0600	2.0600	2.0600	2.0600	+5.102%	2	68	-51.456%
2026-04-14	1.9600	1.9600	1.9600	1.9600	+21.739%	1	67	-48.980%
2026-04-10	1.6100	1.6100	1.6100	1.6100	-19.500%	1	67	-37.888%
2026-04-08	2.1300	2.1300	2.0000	2.0000	-6.103%	43	66	-50.000%
2026-04-06	2.0000	2.1300	2.0000	2.1300	-9.362%	5	76	-53.052%
2026-04-02	2.3600	2.3600	2.3500	2.3500	+1.732%	9	79	-57.447%
2026-03-31	2.3100	2.3100	2.3000	2.3100	-5.714%	3	79	-56.710%
2026-03-26	2.4500	2.4500	2.4500	2.4500	+2.083%	1	77	-59.184%
2026-03-25	2.5000	2.8800	2.4000	2.4000	+33.333%	22	77	-58.333%
2026-03-20	1.9500	1.9500	1.8000	1.8000	-10.448%	2	88	-44.444%
2026-03-19	2.0400	2.0400	2.0100	2.0100	-10.667%	2	87	-50.249%
2026-03-12	2.2500	2.2500	2.2500	2.2500	+2.273%	3	88	-55.556%
2026-03-06	2.2000	2.2000	2.2000	2.2000	-2.222%	5	88	-54.545%
2026-03-05	2.5000	2.5000	2.2500	2.2500	-10.000%	7	83	-55.556%
2026-03-03	2.5000	2.5000	2.5000	2.5000	0.000%	1	82	-60.000%
2026-02-25	2.4200	2.5000	2.4200	2.5000	+22.549%	2	81	-60.000%
2026-02-20	2.5000	2.5000	2.0400	2.0400	-18.400%	3	81	-50.980%
2026-02-19	2.0500	2.5000	2.0500	2.5000	+42.857%	4	80	-60.000%
2026-02-17	1.8000	1.8000	1.7500	1.7500	-10.256%	3	81	-42.857%
2026-02-12	1.9500	1.9500	1.9500	1.9500	-22.000%	1	78	-48.718%
2026-02-10	2.5000	2.5000	2.5000	2.5000	+6.383%	1	77	-60.000%
2026-02-06	2.3500	2.3500	2.3500	2.3500	+7.798%	1	76	-57.447%
2026-02-05	2.1800	2.1800	2.1800	2.1800	+2.347%	2	76	-54.128%
2026-02-03	2.1300	2.1300	2.1300	2.1300	-17.442%	1	76	-53.052%
2026-02-02	2.5300	2.5800	2.5300	2.5800	-6.182%	2	76	-61.240%
2026-01-29	2.7500	2.7500	2.7500	2.7500	-8.333%	1	77	-63.636%
2026-01-27	4.0000	4.0000	3.0000	3.0000	-14.286%	4	76	-66.667%
2026-01-22	3.5000	3.5000	3.5000	3.5000	-9.091%	1	73	-71.429%
2026-01-21	3.6500	3.8500	3.6500	3.8500	+8.451%	2	73	-74.026%
2026-01-20	3.8800	3.8800	3.5500	3.5500	-7.792%	4	74	-71.831%
2026-01-13	3.8500	3.8500	3.8500	3.8500	-8.333%	1	73	-74.026%
2026-01-12	4.0000	4.2000	4.0000	4.2000	+37.705%	2	73	-76.190%
2026-01-09	3.0500	3.0500	3.0500	3.0500	-8.133%	1	73	-67.213%
2026-01-08	3.3200	3.3200	3.3200	3.3200	-7.778%	2	73	-69.880%
2025-12-29	3.8000	3.8000	3.6000	3.6000	+9.091%	5	71	-72.222%
2025-12-23	3.3000	3.3000	3.3000	3.3000	-1.493%	26	72	-69.697%
2025-12-22	3.3500	3.3500	3.3500	3.3500	-12.533%	1	72	-70.149%
2025-12-16	4.0000	4.0000	3.8300	3.8300	-19.874%	2	72	-73.890%
2025-12-11	4.7800	4.7800	4.7800	4.7800	-9.811%	1	71	-79.079%
2025-12-10	5.1500	5.3000	4.8500	5.3000	+19.101%	4	70	-81.132%
2025-12-04	4.4500	4.4500	4.4500	4.4500	+3.488%	1	67	-77.528%
2025-11-25	4.3000	4.3000	4.3000	4.3000	+22.857%	1	66	-76.744%
2025-11-24	3.5000	3.5000	3.5000	3.5000	-29.293%	1	66	-71.429%
2025-11-14	4.7300	4.9500	4.7300	4.9500	+16.471%	3	65	-79.798%
2025-11-13	4.2500	4.2500	4.2500	4.2500	-14.141%	2	63	-76.471%
2025-11-12	4.9500	4.9500	4.9500	4.9500	+22.222%	2	65	-79.798%
2025-11-04	4.0500	4.0500	4.0500	4.0500	-4.706%	20	65	-75.309%
2025-11-03	4.2500	4.2500	4.2500	4.2500	-5.556%	1	64	-76.471%
2025-10-27	4.5000	4.5000	4.5000	4.5000	-21.739%	1	63	-77.778%
2025-10-20	5.7500	5.7500	5.7500	5.7500	-7.258%	20	63	-82.609%
2025-10-16	6.2000	6.2000	6.2000	6.2000	+0.486%	2	43	-83.871%
2025-10-14	6.1700	6.1700	6.1700	6.1700	+6.014%	6	41	-83.793%
2025-10-06	5.8200	5.8200	5.8200	5.8200	-2.349%	26	35	-82.818%
2025-10-03	5.9600	5.9600	5.9600	5.9600	-12.353%	5	9	-83.221%
2025-09-26	6.8000	6.8000	6.8000	6.8000	+10.930%	1	4	-85.294%
2025-09-25	6.1300	6.1300	6.1300	6.1300	+1.827%	1	3	-83.687%
2025-09-24	6.0200	6.0200	6.0200	6.0200	+0.333%	1	2	-83.389%
2025-09-23	6.0000	6.0000	6.0000	6.0000	0.000%	1	0	-83.333%

.dark-mode .RnM9qV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RnM9qV{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20280121C55CHWY Jan 21 2028 55.00 Call (CHWY280121C00055000)option OPRA

CHWY20280121C55
CHWY Jan 21 2028 55.00 Call (CHWY280121C00055000)
option OPRA