Dark

CSX20260821C47.5
CSX Aug 21 2026 47.50 Call (CSX260821C00047500)
option OPRA

EOD

Jul 24, 2026

6.10+10.909%(+0.60)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	5.6400	6.1000	5.6400	6.1000	+10.909%	61	2,858	0.000%
2026-07-23	5.5000	5.9000	5.1000	5.5000	+68.712%	121	2,878	+10.909%
2026-07-22	3.4000	3.4000	3.2600	3.2600	-1.212%	6	2,916	+87.117%
2026-07-21	3.2000	3.3000	3.1300	3.3000	-19.512%	34	2,920	+84.848%
2026-07-20	4.0500	4.1000	4.0500	4.1000	+5.128%	8	2,908	+48.780%
2026-07-17	4.3000	4.3500	3.9000	3.9000	-4.878%	8	2,903	+56.410%
2026-07-16	4.1000	4.1800	4.0000	4.1000	+42.857%	18	2,903	+48.780%
2026-07-15	3.0000	3.0000	2.7700	2.8700	-18.000%	4	2,904	+112.544%
2026-07-14	3.7000	3.7000	3.3000	3.5000	+9.375%	73	2,902	+74.286%
2026-07-13	3.2000	3.4000	3.0000	3.2000	0.000%	29	2,929	+90.625%
2026-07-10	3.0500	3.3000	3.0500	3.2000	+3.226%	7	2,935	+90.625%
2026-07-09	2.8500	3.1200	2.8500	3.1000	+28.099%	85	2,934	+96.774%
2026-07-08	2.5600	2.5600	2.4200	2.4200	+2.110%	3	2,971	+152.066%
2026-07-07	2.7400	2.7400	2.3700	2.3700	-19.661%	20	2,970	+157.384%
2026-07-06	3.1000	3.1000	2.7000	2.9500	+6.884%	31	2,967	+106.780%
2026-07-02	2.4500	3.0000	2.4500	2.7600	+10.400%	12	2,964	+121.014%
2026-07-01	2.3000	2.5900	2.2500	2.5000	+17.925%	28	2,964	+144.000%
2026-06-30	2.4000	2.4000	1.9900	2.1200	-9.013%	52	2,963	+187.736%
2026-06-29	2.5000	2.5000	2.3000	2.3300	+5.909%	112	2,980	+161.803%
2026-06-26	2.3000	2.3000	2.0000	2.2000	+1.852%	63	3,002	+177.273%
2026-06-25	2.1000	2.1600	2.0500	2.1600	+44.966%	87	2,977	+182.407%
2026-06-24	1.5100	1.7400	1.4500	1.4900	-6.875%	315	2,900	+309.396%
2026-06-23	1.7000	1.7000	1.6000	1.6000	+4.575%	79	3,176	+281.250%
2026-06-22	1.4500	1.6500	1.4500	1.5300	+9.286%	41	3,140	+298.693%
2026-06-18	1.5500	1.7500	1.4000	1.4000	+9.375%	282	3,007	+335.714%
2026-06-17	1.8700	1.8700	1.2800	1.2800	-43.111%	199	3,007	+376.563%
2026-06-16	2.3000	2.3000	2.2300	2.2500	-1.316%	28	3,007	+171.111%
2026-06-15	2.4000	2.4000	1.9000	2.2800	-5.000%	55	3,002	+167.544%
2026-06-12	2.6000	2.7000	2.4000	2.4000	-5.138%	64	3,006	+154.167%
2026-06-11	2.1000	2.5700	2.1000	2.5300	+26.500%	37	2,993	+141.107%
2026-06-10	2.3900	2.4500	2.0000	2.0000	-20.000%	121	2,975	+205.000%
2026-06-09	2.2500	2.5000	2.2100	2.5000	+0.806%	238	2,975	+144.000%
2026-06-08	2.4800	2.4800	2.4800	2.4800	+4.202%	10	2,815	+145.968%
2026-06-05	2.4500	2.5500	2.3800	2.3800	+25.263%	583	2,805	+156.303%
2026-06-04	2.5000	2.5000	1.9000	1.9000	-9.524%	24	2,256	+221.053%
2026-06-03	2.3000	2.3500	2.1000	2.1000	+7.692%	152	2,248	+190.476%
2026-06-02	2.0500	2.0500	1.9000	1.9500	+2.632%	10	2,233	+212.821%
2026-06-01	1.4000	1.9000	1.4000	1.9000	+13.095%	12	2,227	+221.053%
2026-05-29	1.4500	1.8500	1.4500	1.6800	-10.160%	93	2,218	+263.095%
2026-05-28	2.5000	2.5000	1.7500	1.8700	-21.429%	132	2,160	+226.203%
2026-05-27	2.2400	2.4200	2.2000	2.3800	+19.000%	140	2,079	+156.303%
2026-05-26	1.8000	2.0500	1.8000	2.0000	+27.389%	829	2,038	+205.000%
2026-05-22	1.6500	1.7500	1.5500	1.5700	-15.135%	22	1,435	+288.535%
2026-05-21	1.9700	1.9700	1.8500	1.8500	-3.646%	24	1,436	+229.730%
2026-05-20	2.1500	2.1500	1.9200	1.9200	-4.000%	106	1,436	+217.708%
2026-05-19	2.0000	2.0200	2.0000	2.0000	-2.439%	51	1,450	+205.000%
2026-05-18	1.8500	2.1300	1.8500	2.0500	+15.819%	66	1,450	+197.561%
2026-05-15	1.7300	1.7700	1.7300	1.7700	0.000%	80	1,450	+244.633%
2026-05-14	1.6000	1.9000	1.6000	1.7700	+53.913%	840	1,458	+244.633%
2026-05-13	1.4000	1.4000	1.1500	1.1500	-4.959%	16	728	+430.435%
2026-05-12	1.2000	1.2100	1.2000	1.2100	-10.370%	45	728	+404.132%
2026-05-11	1.3000	1.3500	1.3000	1.3500	+4.651%	42	728	+351.852%
2026-05-08	1.2900	1.2900	1.2900	1.2900	-7.857%	2	728	+372.868%
2026-05-07	1.3000	1.4000	1.3000	1.4000	-20.000%	9	728	+335.714%
2026-05-06	1.8500	1.8500	1.7000	1.7500	+15.894%	25	721	+248.571%
2026-05-01	1.6100	1.6100	1.4000	1.5100	-8.485%	44	715	+303.974%
2026-04-30	1.5500	1.6500	1.5500	1.6500	+17.857%	2	715	+269.697%
2026-04-29	1.6400	1.6400	1.4000	1.4000	-19.075%	90	717	+335.714%
2026-04-28	1.8300	1.8300	1.7300	1.7300	-0.575%	22	717	+252.601%
2026-04-27	1.8600	1.8700	1.7000	1.7400	-8.901%	81	715	+250.575%
2026-04-24	1.9100	1.9100	1.9100	1.9100	-16.594%	10	682	+219.372%
2026-04-23	1.8600	2.3000	1.8200	2.2900	+83.200%	142	682	+166.376%
2026-04-22	1.2500	1.2500	1.2500	1.2500	+16.822%	10	606	+388.000%
2026-04-21	1.0500	1.0700	1.0500	1.0700	-17.692%	29	593	+470.093%
2026-04-20	1.1100	1.3000	1.1100	1.3000	+44.444%	47	593	+369.231%
2026-04-14	0.9000	0.9000	0.9000	0.9000	0.000%	16	561	+577.778%
2026-04-13	0.8000	0.9000	0.8000	0.9000	-10.000%	114	562	+577.778%
2026-04-10	1.0000	1.0500	1.0000	1.0000	0.000%	31	540	+510.000%
2026-04-09	0.9500	1.0500	0.9500	1.0000	+25.000%	21	571	+510.000%
2026-04-08	0.8500	0.8500	0.8000	0.8000	-9.091%	69	571	+662.500%
2026-04-07	0.8300	0.8800	0.8300	0.8800	+3.529%	7	597	+593.182%
2026-04-06	0.8100	0.8500	0.8100	0.8500	0.000%	32	590	+617.647%
2026-04-02	0.8500	0.8500	0.8500	0.8500	-10.526%	29	601	+617.647%
2026-04-01	1.0300	1.0700	0.9500	0.9500	+11.765%	225	601	+542.105%
2026-03-31	0.8000	0.8500	0.8000	0.8500	+88.889%	47	563	+617.647%
2026-03-19	0.4500	0.4500	0.4500	0.4500	-30.769%	9	544	+1,255.556%
2026-03-18	0.6500	0.6500	0.6500	0.6500	0.000%	1	535	+838.462%
2026-03-17	0.6500	0.6500	0.6500	0.6500	-23.529%	6	534	+838.462%
2026-03-11	0.8500	0.8500	0.8500	0.8500	-15.000%	7	528	+617.647%
2026-03-10	0.9500	1.0000	0.9000	1.0000	+11.111%	3	521	+510.000%
2026-03-09	0.7500	0.9000	0.7000	0.9000	+20.000%	10	518	+577.778%
2026-03-06	0.8000	0.8000	0.7500	0.7500	-31.818%	45	509	+713.333%
2026-03-05	1.1500	1.1500	1.1000	1.1000	-18.519%	4	467	+454.545%
2026-03-04	1.3500	1.3500	1.3500	1.3500	-10.000%	1	464	+351.852%
2026-03-03	1.4000	1.5000	1.4000	1.5000	+15.385%	26	464	+306.667%
2026-02-26	1.3000	1.3000	1.3000	1.3000	+9.244%	17	463	+369.231%
2026-02-25	1.1900	1.1900	1.1900	1.1900	-4.800%	1	449	+412.605%
2026-02-24	1.2500	1.2500	1.2500	1.2500	+8.696%	333	449	+388.000%
2026-02-23	1.0000	1.1500	1.0000	1.1500	-4.167%	15	116	+430.435%
2026-02-20	1.1000	1.2000	1.1000	1.2000	+26.316%	80	117	+408.333%
2026-02-19	0.9500	0.9500	0.9500	0.9500	-2.062%	1	60	+542.105%
2026-02-18	0.9600	0.9800	0.9600	0.9700	+7.778%	44	60	+528.866%
2026-02-17	0.8500	0.9000	0.8500	0.9000	0.000%	11	24	+577.778%
2026-02-13	0.8000	0.9000	0.8000	0.9000	-10.000%	5	9	+577.778%
2026-02-10	0.9500	1.0000	0.9500	1.0000	+81.818%	3	9	+510.000%
2026-02-05	0.5700	0.5700	0.5500	0.5500	-12.698%	4	7	+1,009.091%
2026-02-04	0.6300	0.6300	0.6300	0.6300	0.000%	3	3	+868.254%