Dark

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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,796	3,874	225	1,392

CHRW Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

CHRW Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

CHRW Jan 21, 2028 Exp. - Max Pain @ $115.00

Puts

Calls

CHRW Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
300 C	14.48	+52.42%	1	17	07-23	CHRW280121C00300000
290 C	5.00	-70.06%	120	154	07-30	CHRW280121C00290000
280 C	3.72	-80.00%	1	55	07-30	CHRW280121C00280000
270 C	4.24	-50.00%	1	10	07-30	CHRW280121C00270000
260 C	16.74	+47.75%	7	47	06-22	CHRW280121C00260000
250 C	5.20	-79.92%	4	208	07-31	CHRW280121C00250000
240 C	17.50	+71.57%	1	17	02-23	CHRW280121C00240000
230 C	7.50	-72.38%	1	21	07-30	CHRW280121C00230000
220 C	21.91	-20.33%	228	300	03-20	CHRW280121C00220000
210 C	19.45	-35.17%	1	777	07-29	CHRW280121C00210000
200 C	12.90	-61.49%	389	390	07-31	CHRW280121C00200000
195 C	44.60	+78.40%	2	2	02-03	CHRW280121C00195000
190 C	15.50	+6.24%	9	67	07-31	CHRW280121C00190000
185 C	25.50	-36.88%	4	126	07-29	CHRW280121C00185000
180 C	17.00	-54.05%	5	16	07-30	CHRW280121C00180000
175 C	44.95	+53.20%	6	90	07-24	CHRW280121C00175000
170 C	47.40	+18.50%	4	272	07-24	CHRW280121C00170000
165 C	22.00	-5.21%	3	278	07-31	CHRW280121C00165000
160 C	52.50	+38.16%	4	1	07-24	CHRW280121C00160000
155 C	23.35	-57.93%	900	902	07-30	CHRW280121C00155000
150 C	27.50	0.00%	50	124	07-31	CHRW280121C00150000
145 C	30.00	-51.53%	2	4	07-30	CHRW280121C00145000
140 C	65.70	0%	6	2	07-24	CHRW280121C00140000
135 C	68.96	+28.27%	2	3	07-24	CHRW280121C00135000
130 C	71.12	+63.76%	4	7	07-24	CHRW280121C00130000
125 C	75.89	0%	2	1	07-24	CHRW280121C00125000
120 C	43.71	-1.55%	250	255	07-31	CHRW280121C00120000
115 C	44.60	-46.27%	1,000	1,005	07-30	CHRW280121C00115000
110 C	47.80	-47.54%	500	501	07-30	CHRW280121C00110000
105 C	90.75	+49.51%	2	9	07-24	CHRW280121C00105000
100 C	79.43	+23.76%	4	5	03-26	CHRW280121C00100000
95 C	0	0%	0			CHRW280121C00095000
90 C	0	0%	0			CHRW280121C00090000
85 C	0	0%	0			CHRW280121C00085000
80 C	0	0%	0			CHRW280121C00080000
75 C	118.36	0%	2	2	03-04	CHRW280121C00075000
70 C	122.75	+35.32%	2	2	03-04	CHRW280121C00070000
65 C	0	0%	0			CHRW280121C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
300 P	0	0%	0			CHRW280121P00300000
290 P	0	0%	0			CHRW280121P00290000
280 P	0	0%	0			CHRW280121P00280000
270 P	0	0%	0			CHRW280121P00270000
260 P	0	0%	0			CHRW280121P00260000
250 P	0	0%	0			CHRW280121P00250000
240 P	0	0%	0			CHRW280121P00240000
230 P	61.50	+0.82%	8	31	04-23	CHRW280121P00230000
220 P	54.80	+0.18%	8	57	04-23	CHRW280121P00220000
210 P	49.20	+3.14%	8	18	03-03	CHRW280121P00210000
200 P	37.15	+19.84%	1	22	07-24	CHRW280121P00200000
195 P	40.00	+20.96%	2	2	04-21	CHRW280121P00195000
190 P	28.88	0%	6	3	02-03	CHRW280121P00190000
185 P	28.15	+6.15%	2	76	02-04	CHRW280121P00185000
180 P	26.61	-30.34%	3	3	07-24	CHRW280121P00180000
175 P	38.00	+5.56%	1	3	03-27	CHRW280121P00175000
170 P	29.10	-13.78%	1	3	05-26	CHRW280121P00170000
165 P	0	0%	0			CHRW280121P00165000
160 P	0	0%	0			CHRW280121P00160000
155 P	20.00	-13.04%	1	3	04-28	CHRW280121P00155000
150 P	11.75	-34.72%	10	4	07-23	CHRW280121P00150000
145 P	23.63	+127.21%	1	7	07-30	CHRW280121P00145000
140 P	21.02	+80.43%	40	285	07-30	CHRW280121P00140000
135 P	18.24	+23.24%	1	5	05-04	CHRW280121P00135000
130 P	0	0%	0			CHRW280121P00130000
125 P	0	0%	0			CHRW280121P00125000
120 P	11.30	+63.77%	1	3	02-23	CHRW280121P00120000
115 P	11.00	0%	1	1	07-30	CHRW280121P00115000
110 P	5.80	-37.30%	10	11	07-27	CHRW280121P00110000
105 P	8.50	+28.79%	2	3	05-04	CHRW280121P00105000
100 P	4.00	-50.00%	1	2	07-24	CHRW280121P00100000
95 P	5.80	0%	1	1	02-23	CHRW280121P00095000
90 P	4.90	-24.62%	1	2	07-30	CHRW280121P00090000
85 P	4.20	0%	2	2	02-23	CHRW280121P00085000
80 P	3.40	0%	3	3	02-23	CHRW280121P00080000
75 P	1.50	-40.00%	1	1,055	07-24	CHRW280121P00075000
70 P	1.40	+27.27%	3	6	07-27	CHRW280121P00070000
65 P	1.20	+26.32%	2	6	07-27	CHRW280121P00065000