Dark

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

At Close

Sep 23, 2026 3:59:54 PM EDT

149.58USD+0.013%(+0.02)1,267,261

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-149.56)0

After-hours

Sep 23, 2026 4:19:30 PM EDT

149.67USD+0.060%(+0.09)2,652

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027 Apr 16, 2027 May 21, 2027 Jul 16, 2027 Oct 15, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,975	4,029	323	1,428

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	2.47	+48.80%	2	15	09-16	CHRW280121C00300000
290 C	5.00	-70.06%	120	154	07-30	CHRW280121C00290000
280 C	3.34	+38.59%	2	53	09-16	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	4.86	+4.97%	4	210	09-11	CHRW280121C00250000
240 C	7.00	-60.00%	1	18	08-13	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	11.10	+6.73%	1	971	09-14	CHRW280121C00210000
200 C	12.21	-3.86%	1	390	09-08	CHRW280121C00200000
195 C	44.60	+78.40%	2	2	02-03	CHRW280121C00195000
190 C	15.20	-1.36%	3	64	08-14	CHRW280121C00190000
185 C	16.70	+1.21%	5	92	09-22	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	21.29	-3.23%	24	281	08-03	CHRW280121C00165000
160 C	23.00	-56.19%	9	9	08-03	CHRW280121C00160000
155 C	23.35	-57.93%	900	902	07-30	CHRW280121C00155000
150 C	29.65	+2.24%	50	112	09-16	CHRW280121C00150000
145 C	31.00	-7.46%	1	182	09-21	CHRW280121C00145000
140 C	31.83	-51.55%	1	3	08-12	CHRW280121C00140000
135 C	68.96	+28.27%	2	3	07-24	CHRW280121C00135000
130 C	36.49	-6.46%	1	7	08-11	CHRW280121C00130000
125 C	75.89	0%	2	1	07-24	CHRW280121C00125000
120 C	44.20	+1.12%	5	255	08-31	CHRW280121C00120000
115 C	47.90	+18.86%	2	1,005	09-08	CHRW280121C00115000
110 C	45.43	-4.96%	1	502	08-17	CHRW280121C00110000
105 C	59.05	+15.78%	1	8	09-14	CHRW280121C00105000
100 C	52.00	-7.64%	1	5	08-11	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	60.43	+62.66%	156	89	08-19	CHRW280121P00200000
195 P	40.00	+20.96%	2	2	04-21	CHRW280121P00195000
190 P	52.56	+81.99%	4	4	08-19	CHRW280121P00190000
185 P	28.15	+6.15%	2	76	02-04	CHRW280121P00185000
180 P	45.41	+3.75%	1	4	08-11	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	34.80	0%	10	5	08-19	CHRW280121P00165000
160 P	0	0%	0			CHRW280121P00160000
155 P	20.00	-13.04%	1	3	04-28	CHRW280121P00155000
150 P	24.30	-6.18%	42	28	08-26	CHRW280121P00150000
145 P	20.28	-14.18%	1	7	09-09	CHRW280121P00145000
140 P	21.02	+80.43%	40	285	07-30	CHRW280121P00140000
135 P	18.38	+0.77%	14	12	08-19	CHRW280121P00135000
130 P	0	0%	0			CHRW280121P00130000
125 P	13.98	0%	16	8	08-19	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	5.09	+27.25%	2	4	09-08	CHRW280121P00100000
95 P	5.80	0%	1	1	02-23	CHRW280121P00095000
90 P	3.30	-17.50%	1	2	09-10	CHRW280121P00090000
85 P	4.20	0%	2	2	02-23	CHRW280121P00085000
80 P	3.40	0%	3	3	02-23	CHRW280121P00080000
75 P	1.90	+35.71%	20	1,074	09-01	CHRW280121P00075000
70 P	1.40	+27.27%	3	6	07-27	CHRW280121P00070000
65 P	1.20	+26.32%	2	6	07-27	CHRW280121P00065000