Dark

Check out our API

CHRW
C.H. Robinson Worldwide, Inc.
stock NASDAQ

At Close

Aug 3, 2026 3:59:53 PM EDT

146.98USD-0.508%(-0.75)2,827,560

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:28:30 AM EDT

146.72USD-0.684%(-1.01)0

After-hours

Aug 3, 2026 4:55:30 PM EDT

147.00USD+0.014%(+0.02)317,310

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027 Jan 21, 2028

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
686	4,687	264	46

CHRW Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

CHRW Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

CHRW Nov 20, 2026 Exp. - Max Pain @ $145.00

Puts

Calls

CHRW Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
300 C	0	0%	0			CHRW261120C00300000
290 C	0	0%	0			CHRW261120C00290000
280 C	1.75	-16.67%	1	2	06-11	CHRW261120C00280000
270 C	2.95	+0.34%	1	3	07-23	CHRW261120C00270000
260 C	3.80	-5.00%	1	2	04-30	CHRW261120C00260000
250 C	2.91	-21.35%	2	20	07-01	CHRW261120C00250000
240 C	7.80	+0.26%	104	133	07-22	CHRW261120C00240000
230 C	0.45	-59.09%	59	1,039	07-31	CHRW261120C00230000
220 C	0.86	-73.13%	7	843	07-30	CHRW261120C00220000
210 C	1.15	+16.16%	5	132	07-31	CHRW261120C00210000
200 C	4.99	-24.16%	80	416	07-29	CHRW261120C00200000
195 C	16.55	-15.99%	5	19	07-24	CHRW261120C00195000
190 C	8.73	-18.18%	2	127	07-28	CHRW261120C00190000
185 C	2.74	-78.92%	1	15	07-30	CHRW261120C00185000
180 C	4.80	+60.00%	2	61	07-31	CHRW261120C00180000
175 C	4.15	-68.80%	32	699	07-30	CHRW261120C00175000
170 C	5.00	-64.29%	8	574	07-30	CHRW261120C00170000
165 C	48.50	+20.62%	1	224	07-22	CHRW261120C00165000
160 C	20.20	0%	2	2	07-29	CHRW261120C00160000
155 C	12.60	0%	3	3	07-31	CHRW261120C00155000
150 C	13.80	+15.19%	1	373	07-31	CHRW261120C00150000
145 C	16.25	+14.44%	10	502	07-31	CHRW261120C00145000
140 C	18.90	+13.86%	2	134	07-31	CHRW261120C00140000
135 C	18.60	-56.29%	1	20	07-30	CHRW261120C00135000
130 C	0	0%	0			CHRW261120C00130000
125 C	64.55	-5.34%	2	3	04-30	CHRW261120C00125000
120 C	30.60	-41.60%	2	7	07-30	CHRW261120C00120000
115 C	33.50	0%	23	13	07-30	CHRW261120C00115000
110 C	59.08	+9.41%	5	6	05-12	CHRW261120C00110000
105 C	0	0%	0			CHRW261120C00105000
100 C	46.80	0%	2	1	07-30	CHRW261120C00100000
95 C	0	0%	0			CHRW261120C00095000
90 C	0	0%	0			CHRW261120C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
300 P	0	0%	0			CHRW261120P00300000
290 P	0	0%	0			CHRW261120P00290000
280 P	0	0%	0			CHRW261120P00280000
270 P	0	0%	0			CHRW261120P00270000
260 P	0	0%	0			CHRW261120P00260000
250 P	0	0%	0			CHRW261120P00250000
240 P	0	0%	0			CHRW261120P00240000
230 P	0	0%	0			CHRW261120P00230000
220 P	0	0%	0			CHRW261120P00220000
210 P	62.60	+59.09%	1	1	07-30	CHRW261120P00210000
200 P	13.40	-27.96%	3	10	07-22	CHRW261120P00200000
195 P	19.50	-47.01%	17	19	07-07	CHRW261120P00195000
190 P	10.70	-36.69%	32	51	07-20	CHRW261120P00190000
185 P	14.00	-55.70%	1	2	07-24	CHRW261120P00185000
180 P	12.10	-41.83%	26	29	07-24	CHRW261120P00180000
175 P	17.90	+30.66%	1	12	07-28	CHRW261120P00175000
170 P	26.00	+61.39%	18	50	07-30	CHRW261120P00170000
165 P	10.88	+70.00%	50	51	07-27	CHRW261120P00165000
160 P	12.38	+152.65%	19	21	07-29	CHRW261120P00160000
155 P	8.60	+120.51%	9	9	07-28	CHRW261120P00155000
150 P	13.10	+294.58%	3	9	07-31	CHRW261120P00150000
145 P	2.45	-67.11%	2	2	07-24	CHRW261120P00145000
140 P	8.20	+307.96%	1	3	07-30	CHRW261120P00140000
135 P	6.10	+45.24%	16	18	07-30	CHRW261120P00135000
130 P	7.00	+188.07%	2	2	07-30	CHRW261120P00130000
125 P	3.60	0%	1	1	07-30	CHRW261120P00125000
120 P	4.10	+241.67%	7	7	07-30	CHRW261120P00120000
115 P	0	0%	0			CHRW261120P00115000
110 P	0.85	-63.04%	1	2	06-08	CHRW261120P00110000
105 P	1.75	-35.19%	1	2	05-18	CHRW261120P00105000
100 P	1.30	-40.91%	1	4	05-18	CHRW261120P00100000
95 P	0.95	-45.71%	1	3	05-18	CHRW261120P00095000
90 P	1.40	-17.65%	1	2	03-31	CHRW261120P00090000

Share