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 Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
214	986	62	28

CHRW Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

CHRW Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

CHRW Feb 19, 2027 Exp. - Max Pain @ $145.00

Puts

Calls

CHRW Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
300 C	0	0%	0			CHRW270219C00300000
290 C	2.75	0%	2	2	07-10	CHRW270219C00290000
280 C	1.10	0%	1	1	07-29	CHRW270219C00280000
270 C	1.00	0%	1	1	07-30	CHRW270219C00270000
260 C	0	0%	0			CHRW270219C00260000
250 C	0.75	-92.27%	1	18	07-31	CHRW270219C00250000
240 C	1.06	-76.44%	2	279	07-31	CHRW270219C00240000
230 C	4.80	-70.37%	23	21	07-28	CHRW270219C00230000
220 C	2.47	-58.97%	4	70	07-30	CHRW270219C00220000
210 C	0	0%	0			CHRW270219C00210000
200 C	4.30	-82.02%	1	2	07-31	CHRW270219C00200000
195 C	5.00	0%	1	1	07-31	CHRW270219C00195000
190 C	23.85	0%	2	1	07-24	CHRW270219C00190000
185 C	0	0%	0			CHRW270219C00185000
180 C	19.20	-51.90%	502	502	07-27	CHRW270219C00180000
175 C	8.30	-4.60%	5	85	07-31	CHRW270219C00175000
170 C	0	0%	0			CHRW270219C00170000
165 C	0	0%	0			CHRW270219C00165000
160 C	0	0%	0			CHRW270219C00160000
155 C	0	0%	0			CHRW270219C00155000
150 C	16.50	0%	3	3	07-30	CHRW270219C00150000
145 C	39.91	0%	200	200	07-27	CHRW270219C00145000
140 C	23.50	0%	4	4	07-30	CHRW270219C00140000
135 C	56.82	0%	1	1	06-18	CHRW270219C00135000
130 C	0	0%	0			CHRW270219C00130000
125 C	0	0%	0			CHRW270219C00125000
120 C	34.40	0%	3	3	07-30	CHRW270219C00120000
115 C	39.75	0%	2	2	07-30	CHRW270219C00115000
110 C	43.65	0%	4	3	07-30	CHRW270219C00110000
105 C	47.61	0%	1	1	07-30	CHRW270219C00105000
100 C	0	0%	0			CHRW270219C00100000
95 C	0	0%	0			CHRW270219C00095000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
300 P	0	0%	0			CHRW270219P00300000
290 P	0	0%	0			CHRW270219P00290000
280 P	0	0%	0			CHRW270219P00280000
270 P	0	0%	0			CHRW270219P00270000
260 P	0	0%	0			CHRW270219P00260000
250 P	0	0%	0			CHRW270219P00250000
240 P	0	0%	0			CHRW270219P00240000
230 P	0	0%	0			CHRW270219P00230000
220 P	0	0%	0			CHRW270219P00220000
210 P	0	0%	0			CHRW270219P00210000
200 P	0	0%	0			CHRW270219P00200000
195 P	0	0%	0			CHRW270219P00195000
190 P	30.20	+16.15%	7	51	07-28	CHRW270219P00190000
185 P	0	0%	0			CHRW270219P00185000
180 P	24.90	+26.40%	1	7	07-29	CHRW270219P00180000
175 P	0	0%	0			CHRW270219P00175000
170 P	20.00	0%	3	3	07-29	CHRW270219P00170000
165 P	0	0%	0			CHRW270219P00165000
160 P	9.10	0%	1	1	07-24	CHRW270219P00160000
155 P	0	0%	0			CHRW270219P00155000
150 P	0	0%	0			CHRW270219P00150000
145 P	0	0%	0			CHRW270219P00145000
140 P	0	0%	0			CHRW270219P00140000
135 P	0	0%	0			CHRW270219P00135000
130 P	9.40	-6.00%	6	7	07-31	CHRW270219P00130000
125 P	0	0%	0			CHRW270219P00125000
120 P	2.00	0%	1	0	07-02	CHRW270219P00120000
115 P	1.60	0%	1	0	07-02	CHRW270219P00115000
110 P	4.39	+119.50%	6	6	07-30	CHRW270219P00110000
105 P	0	0%	0			CHRW270219P00105000
100 P	2.05	+95.24%	3	8	07-30	CHRW270219P00100000
95 P	2.20	+193.33%	5	7	07-30	CHRW270219P00095000

Share