Dark

CSX20260918C42.5
CSX Sep 18 2026 42.50 Call (CSX260918C00042500)
option OPRA

EOD

Jul 24, 2026

10.84+5.243%(+0.54)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	10.6000	10.8400	10.6000	10.8400	+5.243%	12	1,800	0.000%
2026-07-23	10.3000	10.3000	10.3000	10.3000	+37.150%	1	1,806	+5.243%
2026-07-21	7.5100	7.5100	7.5100	7.5100	-4.937%	1	1,805	+44.341%
2026-07-20	7.9000	7.9000	7.9000	7.9000	-10.227%	1	1,806	+37.215%
2026-07-17	8.8000	8.8000	8.8000	8.8000	+10.831%	1	1,806	+23.182%
2026-07-16	7.9400	7.9400	7.9400	7.9400	+1.795%	1	1,806	+36.524%
2026-07-10	7.8000	7.8000	7.8000	7.8000	+12.880%	50	1,805	+38.974%
2026-07-09	6.9100	6.9100	6.9100	6.9100	+7.969%	5	1,819	+56.874%
2026-06-29	6.7000	6.7000	6.4000	6.4000	+3.226%	70	1,824	+69.375%
2026-06-26	6.0000	6.2000	6.0000	6.2000	+19.691%	5	1,843	+74.839%
2026-06-17	5.1800	5.1800	5.1800	5.1800	-15.082%	1	1,846	+109.266%
2026-06-16	6.1000	6.1000	6.1000	6.1000	+1.667%	5	1,846	+77.705%
2026-06-15	6.1800	6.3800	5.7900	6.0000	-5.512%	15	1,841	+80.667%
2026-06-12	6.3500	6.3500	6.3500	6.3500	+19.586%	1	1,838	+70.709%
2026-06-10	5.3000	5.3100	5.3000	5.3100	-12.951%	9	1,838	+104.143%
2026-06-08	6.1000	6.1000	6.1000	6.1000	+1.667%	1	1,847	+77.705%
2026-06-05	6.0000	6.0000	6.0000	6.0000	+20.000%	9	1,848	+80.667%
2026-06-02	5.0000	5.0000	5.0000	5.0000	+11.111%	10	1,847	+116.800%
2026-05-29	4.5000	4.5000	4.5000	4.5000	-8.722%	2	1,837	+140.889%
2026-05-28	4.9300	4.9300	4.9300	4.9300	-4.457%	1	1,837	+119.878%
2026-05-26	5.1700	5.1800	5.1600	5.1600	+1.176%	41	1,837	+110.078%
2026-05-18	5.1000	5.1000	5.1000	5.1000	+2.616%	2	1,862	+112.549%
2026-05-15	5.0600	5.0600	4.9700	4.9700	+18.333%	2	1,860	+118.109%
2026-05-08	4.3000	4.3000	4.2000	4.2000	-4.545%	5	1,860	+158.095%
2026-05-04	4.5100	4.5100	4.4000	4.4000	-2.222%	3	1,856	+146.364%
2026-04-30	4.5000	4.5000	4.5000	4.5000	+4.651%	1	1,854	+140.889%
2026-04-29	4.4400	4.5200	4.3000	4.3000	-31.746%	15	1,853	+152.093%
2026-04-23	6.3000	6.3000	6.3000	6.3000	+61.538%	2	1,850	+72.063%
2026-04-21	3.9000	3.9000	3.9000	3.9000	+8.333%	10	1,851	+177.949%
2026-04-17	3.6000	3.6000	3.6000	3.6000	+24.138%	6	1,851	+201.111%
2026-04-13	2.9000	2.9000	2.9000	2.9000	-7.937%	21	1,851	+273.793%
2026-04-10	3.4000	3.4000	3.1500	3.1500	+8.247%	3	1,832	+244.127%
2026-04-08	3.1000	3.1200	2.9100	2.9100	+7.778%	15	1,832	+272.509%
2026-04-07	2.7000	2.7000	2.7000	2.7000	-3.571%	1	1,820	+301.481%
2026-04-02	2.8000	2.8000	2.8000	2.8000	-3.448%	1	1,819	+287.143%
2026-03-31	2.4000	2.9000	2.4000	2.9000	+26.087%	153	1,819	+273.793%
2026-03-30	2.3300	2.3300	2.3000	2.3000	+4.545%	19	1,699	+371.304%
2026-03-27	2.2000	2.2000	2.2000	2.2000	+4.762%	29	1,698	+392.727%
2026-03-26	2.1000	2.1000	2.1000	2.1000	+20.000%	42	1,669	+416.190%
2026-03-24	1.7500	1.7500	1.7500	1.7500	-2.778%	3	1,627	+519.429%
2026-03-23	1.8000	1.8000	1.8000	1.8000	-18.182%	1	1,624	+502.222%
2026-03-18	2.2500	2.2500	2.1000	2.2000	-6.383%	47	1,624	+392.727%
2026-03-17	2.3500	2.3500	2.3000	2.3500	+6.818%	20	1,586	+361.277%
2026-03-16	2.2000	2.2000	2.2000	2.2000	+10.553%	16	1,594	+392.727%
2026-03-13	2.0000	2.0000	1.9900	1.9900	-7.442%	8	1,599	+444.724%
2026-03-12	2.2000	2.2000	2.1500	2.1500	-15.686%	47	1,599	+404.186%
2026-03-11	2.5500	2.5500	2.5500	2.5500	-10.526%	10	1,553	+325.098%
2026-03-10	2.8500	3.1000	2.8500	2.8500	+7.547%	52	1,553	+280.351%
2026-03-09	2.2800	2.6500	2.2800	2.6500	+15.217%	29	1,532	+309.057%
2026-03-06	2.3000	2.3000	2.3000	2.3000	-40.104%	4	1,543	+371.304%
2026-03-02	3.8400	3.8400	3.8400	3.8400	+9.091%	1	1,543	+182.292%
2026-02-26	3.5800	3.5800	3.5200	3.5200	+8.308%	4	1,543	+207.955%
2026-02-25	3.4000	3.4000	3.2500	3.2500	+1.562%	82	1,587	+233.538%
2026-02-24	3.2000	3.2000	3.2000	3.2000	+6.667%	3	1,587	+238.750%
2026-02-23	3.3000	3.3000	3.0000	3.0000	-9.091%	17	1,587	+261.333%
2026-02-20	3.2000	3.3200	3.2000	3.3000	+15.789%	12	1,604	+228.485%
2026-02-19	2.7500	2.8500	2.7500	2.8500	+3.636%	21	1,602	+280.351%
2026-02-18	2.7500	2.7500	2.7500	2.7500	+2.230%	3	1,600	+294.182%
2026-02-17	2.5500	2.6900	2.5500	2.6900	-5.614%	15	1,600	+302.974%
2026-02-12	3.0200	3.0200	2.8500	2.8500	+8.779%	10	1,595	+280.351%
2026-02-10	2.4000	2.8000	2.4000	2.6200	+2.745%	27	1,598	+313.740%
2026-02-09	2.5500	2.5500	2.5500	2.5500	+8.511%	300	1,604	+325.098%
2026-02-06	2.3500	2.3500	2.3500	2.3500	+11.905%	10	1,343	+361.277%
2026-02-05	1.8000	2.4000	1.8000	2.1000	+16.667%	215	1,333	+416.190%
2026-02-04	1.8000	1.8000	1.8000	1.8000	+16.129%	2	1,229	+502.222%
2026-02-03	1.4500	1.5500	1.4500	1.5500	+19.231%	114	1,229	+599.355%
2026-02-02	1.2500	1.3000	1.2500	1.3000	+30.000%	200	1,226	+733.846%
2026-01-28	1.0000	1.0000	1.0000	1.0000	+11.111%	80	1,151	+984.000%
2026-01-26	0.9000	0.9000	0.9000	0.9000	+12.500%	10	1,130	+1,104.444%
2026-01-21	0.8000	0.8000	0.8000	0.8000	+6.667%	4	1,120	+1,255.000%
2026-01-16	0.7900	0.8300	0.7500	0.7500	-7.407%	722	522	+1,345.333%
2026-01-15	0.9000	0.9000	0.8100	0.8100	+8.000%	10	522	+1,238.272%
2026-01-05	0.7500	0.7500	0.7500	0.7500	+7.143%	41	475	+1,345.333%
2026-01-02	0.7000	0.7000	0.7000	0.7000	-39.130%	2	475	+1,448.571%
2025-12-15	1.0000	1.1500	1.0000	1.1500	+64.286%	6	475	+842.609%
2025-11-26	0.7000	0.7000	0.7000	0.7000	-56.250%	43	429	+1,448.571%
2025-11-24	1.6000	1.6000	1.6000	1.6000	+88.235%	1	429	+577.500%
2025-11-11	0.8500	0.8500	0.8500	0.8500	-15.000%	1	429	+1,175.294%
2025-10-23	1.0500	1.0500	1.0000	1.0000	-41.176%	12	429	+984.000%
2025-10-16	1.7000	1.7000	1.7000	1.7000	+47.826%	1	428	+537.647%
2025-10-14	1.1500	1.1500	1.1500	1.1500	+15.000%	48	427	+842.609%
2025-10-13	1.1500	1.1500	1.0000	1.0000	-13.043%	39	379	+984.000%
2025-10-10	1.2000	1.2000	1.1500	1.1500	0.000%	18	356	+842.609%
2025-10-09	1.0500	1.1500	1.0000	1.1500	+4.545%	56	338	+842.609%
2025-10-06	1.1000	1.1000	1.1000	1.1000	-18.519%	44	284	+885.455%
2025-09-29	1.0000	1.3500	1.0000	1.3500	+50.000%	10	240	+702.963%
2025-09-23	0.4800	0.9000	0.4800	0.9000	+45.161%	31	235	+1,104.444%
2025-09-22	0.5300	0.6200	0.5300	0.6200	+1.639%	6	211	+1,648.387%
2025-09-19	0.5700	0.6400	0.5600	0.6100	-10.294%	4	212	+1,677.049%
2025-09-18	0.6800	0.6800	0.6800	0.6800	+23.636%	2	212	+1,494.118%
2025-08-26	0.5500	0.5500	0.5500	0.5500	-57.692%	1	212	+1,870.909%
2025-08-21	1.2300	1.3000	1.1700	1.3000	+13.043%	26	212	+733.846%
2025-08-18	1.2000	1.2000	1.1500	1.1500	-8.000%	3	203	+842.609%
2025-08-14	1.2500	1.2500	1.2500	1.2500	+4.167%	5	200	+767.200%
2025-08-12	1.1500	1.2000	1.1500	1.2000	+9.091%	2	195	+803.333%
2025-08-06	1.0500	1.1000	1.0500	1.1000	+4.762%	12	193	+885.455%
2025-08-05	1.0500	1.0500	1.0500	1.0500	-4.545%	3	181	+932.381%
2025-08-04	1.1000	1.1000	1.1000	1.1000	0.000%	20	178	+885.455%
2025-08-01	1.1000	1.1000	1.1000	1.1000	-4.348%	12	158	+885.455%
2025-07-31	0.9000	1.2500	0.9000	1.1500	+43.750%	11	146	+842.609%
2025-07-29	0.8000	0.8000	0.8000	0.8000	-38.462%	50	135	+1,255.000%
2025-07-25	1.3000	1.3000	1.3000	1.3000	+44.444%	1	85	+733.846%
2025-07-23	0.9000	0.9000	0.9000	0.9000	+12.500%	40	84	+1,104.444%
2025-07-22	0.8000	0.8000	0.8000	0.8000	0.000%	44	44	+1,255.000%