Dark

CHRW20270115C125
CHRW Jan 15 2027 125.00 Call (CHRW270115C00125000)
option OPRA

EOD

Sep 21, 2026

31.30-9.275%(-3.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	31.3000	31.3000	31.3000	31.3000	-9.275%	1	2,126	0.000%
2026-09-14	32.1100	34.5000	32.1100	34.5000	+3.604%	2	2,126	-9.275%
2026-09-11	33.3000	33.3000	33.3000	33.3000	+26.136%	1	2,128	-6.006%
2026-09-04	26.4000	26.4000	26.4000	26.4000	-12.583%	1	2,130	+18.561%
2026-08-31	30.2000	30.2000	30.2000	30.2000	-5.329%	1	2,130	+3.642%
2026-08-28	31.9000	31.9000	31.9000	31.9000	+31.818%	1	2,131	-1.881%
2026-08-24	24.2000	24.2000	24.2000	24.2000	-6.923%	1	2,132	+29.339%
2026-08-21	26.0000	26.0000	26.0000	26.0000	-1.141%	1	2,133	+20.385%
2026-08-18	26.3000	26.3000	26.3000	26.3000	-9.310%	1	2,134	+19.011%
2026-08-13	29.0000	29.0000	29.0000	29.0000	-3.974%	1	2,135	+7.931%
2026-08-06	31.0500	31.0500	30.2000	30.2000	-12.464%	35	2,136	+3.642%
2026-08-05	34.5000	34.5000	34.5000	34.5000	+13.487%	1	2,101	-9.275%
2026-08-04	30.4000	30.4000	30.4000	30.4000	+5.556%	1	2,101	+2.961%
2026-08-03	28.8000	28.8000	28.8000	28.8000	+1.053%	8	2,102	+8.681%
2026-07-31	28.5000	28.5000	28.5000	28.5000	-6.557%	4	2,102	+9.825%
2026-07-30	30.5000	30.5000	30.5000	30.5000	-37.036%	2	2,102	+2.623%
2026-07-28	48.4400	48.4400	48.4400	48.4400	-43.609%	2	2,102	-35.384%
2026-07-22	85.9000	85.9000	85.9000	85.9000	0.000%	1	2,104	-63.562%
2026-07-21	85.9000	85.9000	85.9000	85.9000	+12.435%	1	2,105	-63.562%
2026-07-15	76.4000	76.4000	76.4000	76.4000	-0.261%	1	2,105	-59.031%
2026-07-14	76.6000	76.6000	76.6000	76.6000	+11.337%	1	2,106	-59.138%
2026-07-09	68.8000	68.8000	68.8000	68.8000	+2.994%	1	2,107	-54.506%
2026-07-01	66.8000	66.8000	66.8000	66.8000	+2.928%	1	2,108	-53.144%
2026-06-22	64.9000	64.9000	64.9000	64.9000	-8.463%	1	2,109	-51.772%
2026-06-15	70.9000	70.9000	70.9000	70.9000	-2.877%	1	2,110	-55.853%
2026-06-12	73.0000	73.0000	73.0000	73.0000	+9.940%	1	2,110	-57.123%
2026-06-11	66.4000	66.4000	66.4000	66.4000	+1.669%	1	2,111	-52.861%
2026-06-10	65.3100	65.3100	65.3100	65.3100	+3.013%	1	2,112	-52.075%
2026-06-05	63.4000	63.4000	63.4000	63.4000	+5.421%	1	2,112	-50.631%
2026-06-01	60.1400	60.1400	60.1400	60.1400	+5.140%	1	2,112	-47.955%
2026-05-21	57.2000	57.2000	57.2000	57.2000	+24.348%	1	2,112	-45.280%
2026-05-15	46.0000	46.0000	46.0000	46.0000	-8.712%	1	2,113	-31.957%
2026-05-06	50.3900	50.3900	50.3900	50.3900	-24.791%	1	2,114	-37.885%
2026-04-30	67.0000	67.0000	67.0000	67.0000	-0.149%	2	2,115	-53.284%
2026-04-29	69.5000	69.5000	67.1000	67.1000	+4.193%	3	2,117	-53.353%
2026-04-27	64.4000	64.4000	64.4000	64.4000	-1.227%	1	2,120	-51.398%
2026-04-22	65.2000	65.2000	65.2000	65.2000	+8.486%	1	2,121	-51.994%
2026-04-20	60.1000	60.1000	60.1000	60.1000	+12.970%	1	2,122	-47.920%
2026-04-16	53.2000	53.2000	53.2000	53.2000	+6.400%	1	2,123	-41.165%
2026-04-15	50.0000	50.0000	50.0000	50.0000	+7.066%	1	2,124	-37.400%
2026-04-13	46.7000	46.7000	46.7000	46.7000	-1.059%	1	2,125	-32.976%
2026-04-10	47.2000	47.2000	47.2000	47.2000	-15.714%	4	2,126	-33.686%
2026-04-09	56.0000	56.0000	56.0000	56.0000	+15.702%	1	2,128	-44.107%
2026-04-07	48.4000	48.4000	48.4000	48.4000	-6.744%	2	2,129	-35.331%
2026-04-06	51.9000	51.9000	51.9000	51.9000	-6.655%	2	2,129	-39.692%
2026-03-25	55.6000	55.6000	55.6000	55.6000	-3.136%	1	2,131	-43.705%
2026-03-20	57.4000	57.4000	57.4000	57.4000	+4.745%	1	2,132	-45.470%
2026-03-18	54.8000	54.8000	54.8000	54.8000	+0.735%	1	2,133	-42.883%
2026-03-16	54.5000	54.5000	54.4000	54.4000	-5.441%	3	2,134	-42.463%
2026-03-12	57.5300	57.5300	57.5300	57.5300	-6.303%	15	2,135	-45.594%
2026-03-11	61.4000	61.4000	61.4000	61.4000	-3.002%	1	2,135	-49.023%
2026-03-06	63.3000	63.3000	63.3000	63.3000	-9.700%	5	2,136	-50.553%
2026-03-05	70.1000	70.1000	70.1000	70.1000	-6.283%	1	2,141	-55.350%
2026-03-04	74.8000	74.8000	74.8000	74.8000	+12.651%	1	2,142	-58.155%
2026-03-03	66.4000	66.4000	66.4000	66.4000	+9.031%	2	2,142	-52.861%
2026-02-26	60.9000	60.9000	60.9000	60.9000	+2.181%	1	2,144	-48.604%
2026-02-24	59.6000	59.6000	59.6000	59.6000	-12.865%	2	2,144	-47.483%
2026-02-23	68.4000	68.4000	68.4000	68.4000	+2.090%	1	2,146	-54.240%
2026-02-19	67.0000	67.0000	67.0000	67.0000	+9.656%	1	2,147	-53.284%
2026-02-18	61.1000	61.1000	61.1000	61.1000	-2.862%	5	2,148	-48.773%
2026-02-17	62.9000	62.9000	62.9000	62.9000	+9.353%	1	2,148	-50.238%
2026-02-13	57.5100	57.5200	57.5100	57.5200	+49.209%	13	2,149	-45.584%
2026-02-12	38.5500	38.5500	38.5500	38.5500	-50.829%	28	2,149	-18.807%
2026-02-11	78.4000	78.4000	78.4000	78.4000	-0.634%	1	2,121	-60.077%
2026-02-03	78.9000	78.9000	78.9000	78.9000	+33.956%	1	2,121	-60.330%
2026-01-27	58.9000	58.9000	58.9000	58.9000	+2.649%	1	2,122	-46.859%
2026-01-20	57.3800	57.3800	57.3800	57.3800	+5.092%	119	2,123	-45.451%
2026-01-15	54.6000	54.6000	54.6000	54.6000	-0.365%	1	2,004	-42.674%
2026-01-14	54.8000	54.8000	54.8000	54.8000	+11.609%	1	2,004	-42.883%
2026-01-07	49.1000	49.1000	49.1000	49.1000	+11.338%	1	2,005	-36.253%
2025-12-31	44.1000	44.1000	44.1000	44.1000	-7.158%	1	2,007	-29.025%
2025-12-24	47.5000	47.5000	47.5000	47.5000	-3.061%	1	2,008	-34.105%
2025-12-22	49.0000	49.0000	49.0000	49.0000	+18.644%	16	2,008	-36.122%
2025-12-12	43.6000	43.6000	41.3000	41.3000	+8.971%	3	2,008	-24.213%
2025-12-09	37.6000	37.9000	37.6000	37.9000	-1.813%	2	2,009	-17.414%
2025-12-08	39.2000	39.7000	38.6000	38.6000	-8.314%	16	2,009	-18.912%
2025-12-03	41.6000	42.2000	41.6000	42.1000	-1.865%	27	2,009	-25.653%
2025-11-28	42.9000	42.9000	42.9000	42.9000	+4.380%	1	2,010	-27.040%
2025-11-26	41.1000	41.1000	41.1000	41.1000	+12.912%	1	2,012	-23.844%
2025-11-18	36.4000	36.4000	36.4000	36.4000	+0.303%	1	2,012	-14.011%
2025-11-17	37.0000	37.0100	36.2900	36.2900	-5.789%	500	2,013	-13.750%
2025-11-13	38.5200	38.5200	38.5200	38.5200	+2.720%	1	1,523	-18.744%
2025-11-11	37.5000	37.5000	37.5000	37.5000	-1.909%	1	1,524	-16.533%
2025-11-05	38.2300	38.2300	38.2300	38.2300	-1.874%	16	1,524	-18.127%
2025-11-04	38.9600	38.9600	38.9600	38.9600	+96.768%	1	1,524	-19.661%
2025-10-29	19.8000	19.8000	19.8000	19.8000	+4.320%	1	1,525	+58.081%
2025-10-27	18.9800	18.9800	18.9800	18.9800	-2.266%	1	1,527	+64.910%
2025-10-20	19.4200	19.4200	19.4200	19.4200	+0.622%	2	1,527	+61.174%
2025-10-17	19.3000	19.3000	19.3000	19.3000	+6.219%	1	1,528	+62.176%
2025-10-14	18.1700	18.1700	18.1700	18.1700	-2.834%	1	1,528	+72.262%
2025-10-10	18.7000	18.7000	18.7000	18.7000	-20.426%	2	1,528	+67.380%
2025-10-09	23.5000	23.5000	23.5000	23.5000	+6.335%	1	1,526	+33.191%
2025-09-29	22.1000	22.1000	22.1000	22.1000	-9.796%	1	1,526	+41.629%
2025-09-22	24.5000	24.5000	24.5000	24.5000	+6.522%	1	1,527	+27.755%
2025-09-17	23.0000	23.0000	23.0000	23.0000	+21.053%	1	1,527	+36.087%
2025-09-04	19.0400	19.1000	18.4000	19.0000	+3.261%	224	1,527	+64.737%
2025-09-03	18.4000	18.4000	18.4000	18.4000	+1.714%	1	1,341	+70.109%
2025-08-28	18.0900	18.0900	18.0900	18.0900	+12.851%	1	1,341	+73.024%
2025-08-25	16.0300	16.0300	16.0300	16.0300	+4.091%	1	1,342	+95.259%
2025-08-19	15.4000	15.4000	15.4000	15.4000	+10.791%	1	1,343	+103.247%
2025-08-18	13.8000	13.9000	13.8000	13.9000	+2.963%	14	1,344	+125.180%
2025-08-15	13.5000	13.5000	13.5000	13.5000	+1.504%	1	1,344	+131.852%
2025-08-14	13.2400	13.4000	13.2400	13.3000	+1.527%	3	1,344	+135.338%
2025-08-13	12.9000	13.1000	12.9000	13.1000	+151.923%	4	1,345	+138.931%
2025-07-24	5.2000	5.2000	5.2000	5.2000	+20.930%	1	1,342	+501.923%
2025-07-17	4.6000	4.6000	4.3000	4.3000	+2.625%	2	1,342	+627.907%
2025-07-16	4.1900	4.1900	4.1900	4.1900	-0.238%	1	1,343	+647.017%
2025-07-14	4.2000	4.2000	4.2000	4.2000	-10.256%	1	1,343	+645.238%
2025-07-09	4.6800	4.6800	4.6800	4.6800	+11.429%	1	1,344	+568.803%
2025-07-08	4.2000	4.2000	4.2000	4.2000	-16.000%	1	1,345	+645.238%
2025-07-07	5.0000	5.0000	5.0000	5.0000	+28.205%	3	1,346	+526.000%
2025-07-01	3.9000	3.9000	3.9000	3.9000	-4.645%	1	1,349	+702.564%
2025-06-30	4.0900	4.0900	4.0900	4.0900	+21.006%	1	1,350	+665.281%
2025-06-27	3.3800	3.3800	3.3800	3.3800	-18.160%	1	1,351	+826.036%
2025-06-24	4.1300	4.1300	4.1300	4.1300	-1.667%	1	1,352	+657.869%
2025-06-18	4.2000	4.2000	4.2000	4.2000	-14.286%	11	1,364	+645.238%
2025-06-09	4.9000	4.9000	4.9000	4.9000	-7.547%	1	1,364	+538.776%
2025-06-06	5.3000	5.3000	5.3000	5.3000	+15.217%	2	1,365	+490.566%
2025-06-02	4.6000	4.6000	4.6000	4.6000	-11.538%	1	1,366	+580.435%
2025-05-22	5.2000	5.2000	5.2000	5.2000	-16.129%	1	1,367	+501.923%
2025-05-19	6.2000	6.2000	6.2000	6.2000	0.000%	13	1,367	+404.839%
2025-05-16	6.2300	6.2300	6.2000	6.2000	+8.772%	10	1,380	+404.839%
2025-05-15	5.7000	5.7000	5.7000	5.7000	+7.547%	1	1,376	+449.123%
2025-05-14	5.2500	5.3000	5.2500	5.3000	+38.021%	5	1,376	+490.566%
2025-05-09	3.8400	3.8400	3.8400	3.8400	+12.610%	10	1,372	+715.104%
2025-05-08	3.4100	3.4100	3.4100	3.4100	-14.750%	5	1,367	+817.889%
2025-05-07	4.0000	4.0000	4.0000	4.0000	-7.621%	1	1,362	+682.500%
2025-05-02	4.3300	4.3300	4.3300	4.3300	+20.278%	10	1,363	+622.864%
2025-04-30	3.6000	3.6000	3.6000	3.6000	-11.330%	5	1,358	+769.444%
2025-04-28	4.0600	4.0600	4.0600	4.0600	-0.976%	5	1,353	+670.936%
2025-04-24	4.1000	4.1000	4.1000	4.1000	-18.000%	5	1,348	+663.415%
2025-04-23	5.0000	5.0000	5.0000	5.0000	+25.313%	1	1,343	+526.000%
2025-04-22	3.9900	3.9900	3.9900	3.9900	-1.966%	5	1,344	+684.461%
2025-04-17	4.0700	4.0700	4.0700	4.0700	-7.500%	5	1,334	+669.042%
2025-04-16	4.7000	4.7000	4.4000	4.4000	+10.000%	10	1,334	+611.364%
2025-04-11	4.5100	4.5100	4.0000	4.0000	-18.033%	10	1,339	+682.500%
2025-04-10	4.8800	4.8800	4.8800	4.8800	+18.735%	5	1,335	+541.393%
2025-04-09	4.1100	4.1100	4.1100	4.1100	-14.375%	5	1,330	+661.557%
2025-04-07	4.8000	4.8000	4.8000	4.8000	-15.937%	1	1,325	+552.083%
2025-04-04	5.7100	5.7100	5.7100	5.7100	-30.025%	10	1,326	+448.161%
2025-04-03	8.1600	8.1600	8.1600	8.1600	-4.000%	1	1,321	+283.578%
2025-04-01	8.5000	8.5000	8.5000	8.5000	+4.938%	5	1,322	+268.235%
2025-03-27	8.1000	8.1000	8.1000	8.1000	+8.000%	10	1,317	+286.420%
2025-03-26	7.5000	7.5000	7.5000	7.5000	+1.351%	5	1,307	+317.333%
2025-03-25	7.4000	7.4000	7.4000	7.4000	+5.714%	5	1,302	+322.973%
2025-03-21	7.0000	7.0000	7.0000	7.0000	+14.754%	10	1,297	+347.143%
2025-03-20	6.7000	6.7000	6.1000	6.1000	-18.667%	5	1,292	+413.115%
2025-03-19	7.5000	7.5000	7.5000	7.5000	+8.696%	5	1,288	+317.333%
2025-03-17	6.9000	6.9000	6.9000	6.9000	+9.524%	5	1,283	+353.623%
2025-03-14	6.3000	6.3000	6.3000	6.3000	-5.970%	10	1,278	+396.825%
2025-03-13	6.7000	6.7000	6.7000	6.7000	-7.967%	5	1,268	+367.164%
2025-03-12	7.2800	7.2800	7.2800	7.2800	-9.340%	11	1,279	+329.945%
2025-03-11	8.0300	8.0300	8.0300	8.0300	+22.595%	5	1,279	+289.788%
2025-03-06	6.5500	6.5500	6.5500	6.5500	-11.486%	4	1,270	+377.863%
2025-03-04	7.4000	7.4000	7.4000	7.4000	-7.500%	4	1,270	+322.973%
2025-03-03	8.0000	8.0000	8.0000	8.0000	+5.263%	4	1,262	+291.250%
2025-02-28	7.6000	7.6000	7.6000	7.6000	+8.571%	8	1,262	+311.842%
2025-02-27	7.0000	7.0000	7.0000	7.0000	-1.408%	4	1,258	+347.143%
2025-02-26	7.1000	7.1000	7.1000	7.1000	-7.792%	8	1,254	+340.845%
2025-02-24	7.7000	7.7000	7.7000	7.7000	+4.054%	8	1,246	+306.494%
2025-02-21	7.4000	7.4000	7.4000	7.4000	+7.246%	8	1,238	+322.973%
2025-02-20	6.9000	6.9000	6.9000	6.9000	-2.817%	4	1,234	+353.623%
2025-02-19	7.1000	7.1000	7.1000	7.1000	+0.852%	4	1,230	+340.845%
2025-02-18	7.0600	7.0600	7.0400	7.0400	-2.358%	4	1,226	+344.602%
2025-02-14	7.2200	7.2200	7.2100	7.2100	+9.242%	8	1,218	+334.119%
2025-02-13	6.6000	6.6000	6.6000	6.6000	-7.042%	12	1,206	+374.242%
2025-02-12	7.1000	7.1000	7.1000	7.1000	-4.054%	4	1,206	+340.845%
2025-02-11	6.9000	7.4000	6.9000	7.4000	+2.778%	8	1,202	+322.973%
2025-02-10	6.3000	7.2200	6.3000	7.2000	+18.033%	8	1,194	+334.722%
2025-02-07	6.1000	6.1000	6.1000	6.1000	-1.613%	8	1,186	+413.115%
2025-02-06	6.7000	6.7000	6.2000	6.2000	-4.615%	8	1,182	+404.839%
2025-02-05	6.9700	6.9700	6.5000	6.5000	-4.412%	8	1,174	+381.538%
2025-02-04	6.8000	6.8000	6.8000	6.8000	-3.409%	8	1,166	+360.294%
2025-02-03	7.0300	7.0400	7.0300	7.0400	-5.249%	8	1,158	+344.602%
2025-01-31	7.9000	7.9000	7.4300	7.4300	+2.201%	24	1,150	+321.265%
2025-01-30	7.2700	7.2700	7.2700	7.2700	-33.969%	4	1,138	+330.536%
2025-01-29	11.5000	11.5000	11.0100	11.0100	-5.897%	20	1,122	+184.287%
2025-01-28	11.0000	11.7000	11.0000	11.7000	+3.540%	24	1,102	+167.521%
2025-01-27	11.3000	11.3000	11.3000	11.3000	+2.914%	36	1,078	+176.991%
2025-01-24	10.6100	10.9800	10.5200	10.9800	+8.713%	376	1,042	+185.064%
2025-01-23	10.2200	10.5000	10.1000	10.1000	+4.124%	740	854	+209.901%
2025-01-22	9.3000	10.3000	9.3000	9.7000	+10.227%	26	114	+222.680%
2025-01-21	8.8000	8.8000	8.8000	8.8000	+1.149%	40	0	+255.682%
2025-01-17	8.5500	8.7000	8.5500	8.7000	0.000%	96	0	+259.770%