Dark

CSX20260821C45
CSX Aug 21 2026 45.00 Call (CSX260821C00045000)
option OPRA

EOD

Jul 24, 2026

8.28+1.099%(+0.09)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	8.0400	8.2800	8.0400	8.2800	+1.099%	6	1,799	0.000%
2026-07-23	7.1000	8.4000	6.3000	8.1900	+60.588%	228	1,803	+1.099%
2026-07-22	5.4100	5.4500	5.1000	5.1000	-5.556%	16	1,865	+62.353%
2026-07-21	5.5500	5.5500	5.1000	5.4000	0.000%	190	1,865	+53.333%
2026-07-20	5.9500	5.9500	5.4000	5.4000	-12.903%	17	1,936	+53.333%
2026-07-17	6.3000	6.5000	5.8000	6.2000	-1.587%	50	1,951	+33.548%
2026-07-16	5.5000	6.4000	5.4000	6.3000	+33.192%	455	1,967	+31.429%
2026-07-15	5.6000	5.6000	4.5500	4.7300	-14.000%	116	2,066	+75.053%
2026-07-14	5.5000	5.6000	5.4000	5.5000	+3.774%	317	2,041	+50.545%
2026-07-13	5.2200	5.3800	5.2000	5.3000	+6.000%	15	1,841	+56.226%
2026-07-10	4.9000	5.0000	4.9000	5.0000	+2.041%	4	1,849	+65.600%
2026-07-09	4.7400	5.1300	4.7400	4.9000	+16.667%	27	1,851	+68.980%
2026-07-08	4.3000	4.3000	3.9800	4.2000	-1.176%	8	1,854	+97.143%
2026-07-07	4.6500	4.6500	4.2500	4.2500	-10.338%	76	1,855	+94.824%
2026-07-06	4.8000	5.1000	4.4000	4.7400	+0.851%	44	1,825	+74.684%
2026-07-02	4.4000	4.8000	4.4000	4.7000	+6.818%	21	1,864	+76.170%
2026-07-01	4.1000	4.4000	4.0000	4.4000	+22.222%	9	1,864	+88.182%
2026-06-30	3.6600	3.6800	3.6000	3.6000	-9.548%	91	1,869	+130.000%
2026-06-29	4.3000	4.3000	3.9500	3.9800	+10.556%	36	1,871	+108.040%
2026-06-26	3.5900	3.7200	3.5900	3.6000	-2.703%	8	1,877	+130.000%
2026-06-25	3.6000	3.7300	3.6000	3.7000	+15.625%	37	1,880	+123.784%
2026-06-24	3.1400	3.2000	3.1400	3.2000	+5.611%	3	1,875	+158.750%
2026-06-23	3.0300	3.0300	3.0300	3.0300	+4.483%	1	1,875	+173.267%
2026-06-22	2.9600	2.9600	2.9000	2.9000	+18.367%	13	1,875	+185.517%
2026-06-18	2.8200	3.0000	2.4500	2.4500	+3.376%	73	1,864	+237.959%
2026-06-17	3.3900	3.3900	2.3700	2.3700	-33.239%	410	1,864	+249.367%
2026-06-16	3.5000	3.5500	3.5000	3.5500	-7.311%	16	1,864	+133.239%
2026-06-15	3.8000	3.8300	3.8000	3.8300	-8.810%	4	1,858	+116.188%
2026-06-12	4.0000	4.3700	4.0000	4.2000	+16.667%	36	1,858	+97.143%
2026-06-11	3.6000	3.6000	3.6000	3.6000	+2.857%	22	1,852	+130.000%
2026-06-10	3.6000	3.6000	3.5000	3.5000	-9.091%	3	1,852	+136.571%
2026-06-09	4.0000	4.0000	3.5000	3.8500	-0.259%	34	1,852	+115.065%
2026-06-08	3.8500	4.0400	3.8500	3.8600	+7.222%	6	1,852	+114.508%
2026-06-05	3.6000	3.6000	3.6000	3.6000	+10.429%	3	1,852	+130.000%
2026-06-04	3.9000	3.9000	3.2600	3.2600	-3.550%	45	1,852	+153.988%
2026-06-03	3.7600	3.7600	3.3800	3.3800	+6.289%	13	1,859	+144.970%
2026-06-02	3.0500	3.1800	3.0500	3.1800	-0.625%	41	1,858	+160.377%
2026-06-01	2.2200	3.2000	2.2200	3.2000	+18.519%	161	1,856	+158.750%
2026-05-29	2.7000	2.8500	2.5000	2.7000	-10.000%	86	1,922	+206.667%
2026-05-28	2.9000	3.3000	2.9000	3.0000	-20.844%	74	1,889	+176.000%
2026-05-27	3.7200	3.8000	3.6200	3.7900	+14.848%	59	1,838	+118.470%
2026-05-26	3.2500	3.3000	3.2500	3.3000	+17.857%	3	1,844	+150.909%
2026-05-22	3.0000	3.0000	2.7500	2.8000	-6.667%	19	1,839	+195.714%
2026-05-21	3.0000	3.0000	3.0000	3.0000	-9.091%	1	1,839	+176.000%
2026-05-20	3.3200	3.3700	3.3000	3.3000	-4.899%	15	1,839	+150.909%
2026-05-19	3.2000	3.5000	3.2000	3.4700	+3.274%	7	1,844	+138.617%
2026-05-18	2.8300	3.3900	2.8300	3.3600	+12.000%	201	1,844	+146.429%
2026-05-15	2.8000	3.1000	2.6000	3.0000	-3.226%	68	1,844	+176.000%
2026-05-14	2.3500	3.1000	2.3500	3.1000	+40.909%	106	1,899	+167.097%
2026-05-13	2.3000	2.5700	2.1800	2.2000	-3.084%	878	1,308	+276.364%
2026-05-12	2.1500	2.2800	2.1500	2.2700	-5.417%	171	1,308	+264.758%
2026-05-11	2.6000	2.6000	2.4000	2.4000	-18.644%	456	1,308	+245.000%
2026-05-06	2.9800	2.9800	2.9500	2.9500	+17.063%	3	889	+180.678%
2026-05-05	2.5200	2.5200	2.5200	2.5200	-10.000%	1	890	+228.571%
2026-05-04	2.8000	2.8000	2.8000	2.8000	-2.439%	1	889	+195.714%
2026-04-30	2.5700	2.8700	2.5700	2.8700	+17.143%	29	889	+188.502%
2026-04-29	2.6000	2.6000	2.4500	2.4500	-27.941%	3	888	+237.959%
2026-04-24	3.4000	3.4000	3.4000	3.4000	-1.449%	2	891	+143.529%
2026-04-23	3.2000	3.7500	3.2000	3.4500	+76.923%	54	891	+140.000%
2026-04-22	2.0000	2.0500	1.9500	1.9500	-13.333%	6	909	+324.615%
2026-04-20	2.2500	2.2500	2.2500	2.2500	+7.143%	5	915	+268.000%
2026-04-17	2.0700	2.1000	2.0700	2.1000	+40.000%	307	910	+294.286%
2026-04-15	1.5000	1.5000	1.5000	1.5000	-11.765%	9	910	+452.000%
2026-04-14	1.7000	1.8000	1.7000	1.7000	+9.677%	6	919	+387.059%
2026-04-13	1.5500	1.5500	1.5500	1.5500	-11.429%	5	914	+434.194%
2026-04-10	1.8500	1.8500	1.7500	1.7500	-2.778%	7	919	+373.143%
2026-04-09	1.7100	1.8000	1.7100	1.8000	+16.129%	12	923	+360.000%
2026-04-08	1.5500	1.5500	1.5300	1.5500	0.000%	38	928	+434.194%
2026-04-07	1.5500	1.5500	1.5500	1.5500	-3.125%	2	896	+434.194%
2026-04-06	1.5000	1.6000	1.5000	1.6000	-13.043%	14	896	+417.500%
2026-04-01	1.6900	1.8400	1.6900	1.8400	+20.261%	22	883	+350.000%
2026-03-31	1.3500	1.5300	1.3500	1.5300	+48.544%	23	885	+441.176%
2026-03-26	1.1500	1.1500	1.0000	1.0300	+8.421%	14	887	+703.883%
2026-03-25	0.9500	0.9500	0.9500	0.9500	+11.765%	2	885	+771.579%
2026-03-24	0.8400	0.8500	0.8400	0.8500	0.000%	3	883	+874.118%
2026-03-23	0.9000	0.9000	0.8500	0.8500	+21.429%	12	883	+874.118%
2026-03-20	0.8000	0.8000	0.7000	0.7000	-15.663%	63	871	+1,082.857%
2026-03-19	0.8300	0.8300	0.8300	0.8300	-17.000%	6	808	+897.590%
2026-03-18	1.0500	1.0500	1.0000	1.0000	-13.043%	12	802	+728.000%
2026-03-16	1.2000	1.2000	1.1500	1.1500	+4.545%	64	790	+620.000%
2026-03-12	1.1000	1.1000	1.1000	1.1000	-29.032%	1	767	+652.727%
2026-03-11	1.5500	1.5500	1.5500	1.5500	-8.824%	2	766	+434.194%
2026-03-10	1.6500	1.7000	1.6500	1.7000	+9.677%	2	764	+387.059%
2026-03-09	1.3500	1.5500	1.2500	1.5500	-6.061%	120	762	+434.194%
2026-03-05	1.9000	1.9000	1.6500	1.6500	-29.787%	26	750	+401.818%
2026-03-03	2.1200	2.3500	2.1200	2.3500	+2.174%	134	749	+252.340%
2026-03-02	2.4200	2.5600	2.3000	2.3000	+5.023%	287	736	+260.000%
2026-02-27	2.1900	2.1900	2.1900	2.1900	+4.286%	1	453	+278.082%
2026-02-24	2.1000	2.1000	2.1000	2.1000	+13.514%	29	452	+294.286%
2026-02-23	1.8500	1.8500	1.8500	1.8500	-5.128%	51	475	+347.568%
2026-02-20	1.9500	1.9500	1.9500	1.9500	+19.632%	1	452	+324.615%
2026-02-19	1.7000	1.7000	1.6300	1.6300	-1.212%	5	451	+407.975%
2026-02-18	1.6500	1.6500	1.5800	1.6500	+6.452%	48	446	+401.818%
2026-02-13	1.4500	1.5500	1.4500	1.5500	0.000%	2	396	+434.194%
2026-02-11	1.5500	1.5500	1.5500	1.5500	-0.641%	14	396	+434.194%
2026-02-10	1.3500	1.5700	1.3500	1.5600	+13.869%	209	382	+430.769%
2026-02-09	1.3700	1.3700	1.3700	1.3700	+14.167%	1	173	+504.380%
2026-02-06	1.1500	1.2000	1.1500	1.2000	+4.348%	13	172	+590.000%
2026-02-05	1.1500	1.1500	1.1000	1.1500	+4.545%	5	159	+620.000%
2026-02-04	1.0500	1.1000	1.0500	1.1000	+46.667%	7	154	+652.727%
2026-02-03	0.7000	0.7500	0.7000	0.7500	+92.308%	11	147	+1,004.000%
2026-01-28	0.3900	0.3900	0.3900	0.3900	-2.500%	3	136	+2,023.077%
2026-01-27	0.4000	0.4000	0.4000	0.4000	-11.111%	5	136	+1,970.000%
2026-01-26	0.4500	0.4500	0.4500	0.4500	-10.000%	1	131	+1,740.000%
2026-01-23	0.5000	0.5000	0.5000	0.5000	+66.667%	101	131	+1,556.000%
2026-01-21	0.3000	0.3000	0.3000	0.3000	0.000%	31	31	+2,660.000%