Dark

CSX20260918C45
CSX Sep 18 2026 45.00 Call (CSX260918C00045000)
option OPRA

EOD

Jul 24, 2026

8.47+3.293%(+0.27)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	8.2100	8.4700	8.2100	8.4700	+3.293%	8	2,548	0.000%
2026-07-23	8.0000	8.5000	7.7900	8.2000	+43.860%	64	2,553	+3.293%
2026-07-22	5.7000	5.8000	5.4500	5.7000	0.000%	38	2,558	+48.596%
2026-07-21	5.4600	5.7000	5.4600	5.7000	-9.810%	4	2,526	+48.596%
2026-07-17	6.7000	6.7000	6.2400	6.3200	-1.558%	3	2,528	+34.019%
2026-07-16	6.5000	6.5000	6.3000	6.4200	+23.462%	13	2,528	+31.931%
2026-07-15	5.2000	5.2000	5.2000	5.2000	-13.333%	1	2,532	+62.885%
2026-07-14	6.0000	6.0000	6.0000	6.0000	+5.448%	1	2,532	+41.167%
2026-07-13	5.6900	5.6900	5.6900	5.6900	+3.455%	2	2,532	+48.858%
2026-07-10	5.5000	5.5000	5.5000	5.5000	+18.280%	4	2,530	+54.000%
2026-07-07	4.6500	4.6500	4.6500	4.6500	-9.709%	1	2,530	+82.151%
2026-07-06	5.0500	5.1500	5.0500	5.1500	+11.957%	8	2,531	+64.466%
2026-07-01	4.6400	4.6400	4.6000	4.6000	+18.557%	2	2,533	+84.130%
2026-06-30	3.8800	3.8800	3.8800	3.8800	-11.213%	3	2,533	+118.299%
2026-06-29	4.2200	4.4400	4.2200	4.3700	+9.250%	60	2,533	+93.822%
2026-06-25	4.0000	4.0000	4.0000	4.0000	+32.890%	16	2,534	+111.750%
2026-06-24	3.5500	3.5500	3.0100	3.0100	-8.788%	33	2,550	+181.395%
2026-06-23	3.2000	3.3000	3.2000	3.3000	+3.125%	122	2,574	+156.667%
2026-06-22	3.3000	3.3000	3.2000	3.2000	+10.345%	37	2,577	+164.688%
2026-06-18	3.4000	3.4000	2.9000	2.9000	-9.375%	4	2,575	+192.069%
2026-06-17	3.3900	3.4100	3.2000	3.2000	-17.949%	5	2,575	+164.688%
2026-06-16	3.9000	3.9000	3.9000	3.9000	-4.878%	2	2,575	+117.179%
2026-06-15	4.0500	4.1000	4.0000	4.1000	-8.072%	25	2,573	+106.585%
2026-06-12	4.4600	4.4600	4.4600	4.4600	+3.721%	1	2,577	+89.910%
2026-06-11	4.3000	4.3000	4.3000	4.3000	-1.602%	1	2,577	+96.977%
2026-06-08	4.2000	4.3700	4.2000	4.3700	+15.000%	2	2,578	+93.822%
2026-06-05	3.8000	3.8000	3.8000	3.8000	+5.556%	1	2,577	+122.895%
2026-06-03	4.0000	4.0000	3.6000	3.6000	+2.857%	7	2,576	+135.278%
2026-06-01	2.9500	3.5000	2.9500	3.5000	+12.903%	62	2,575	+142.000%
2026-05-29	2.9500	3.1000	2.9500	3.1000	-12.921%	12	2,555	+173.226%
2026-05-28	3.5000	3.6400	3.3800	3.5600	-13.171%	15	2,545	+137.921%
2026-05-27	4.1000	4.1000	4.1000	4.1000	+12.637%	7	2,541	+106.585%
2026-05-26	3.3500	3.6500	3.3500	3.6400	+10.303%	45	2,539	+132.692%
2026-05-22	3.3000	3.3000	3.3000	3.3000	-2.941%	13	2,493	+156.667%
2026-05-21	3.4000	3.5000	3.3000	3.4000	-5.556%	44	2,495	+149.118%
2026-05-20	3.7400	3.7500	3.6000	3.6000	-2.439%	6	2,495	+135.278%
2026-05-19	3.6000	3.8000	3.5900	3.6900	+11.818%	9	2,488	+129.539%
2026-05-15	3.1200	3.4000	3.1200	3.3000	0.000%	53	2,488	+156.667%
2026-05-14	2.9400	3.3000	2.9400	3.3000	+29.412%	21	2,474	+156.667%
2026-05-13	2.7000	2.7000	2.5500	2.5500	+0.394%	2	2,464	+232.157%
2026-05-12	2.4500	2.5400	2.4000	2.5400	-0.392%	70	2,464	+233.465%
2026-05-11	2.8500	2.8500	2.5500	2.5500	-7.273%	93	2,464	+232.157%
2026-05-08	2.7500	2.7500	2.7500	2.7500	-13.249%	1	2,464	+208.000%
2026-05-06	3.0100	3.1800	3.0100	3.1700	+2.258%	5	2,463	+167.192%
2026-05-04	3.1000	3.1000	3.1000	3.1000	+4.377%	1	2,465	+173.226%
2026-04-30	2.9500	3.0000	2.9500	2.9700	+8.000%	9	2,464	+185.185%
2026-04-29	2.8300	2.9000	2.7000	2.7500	-15.123%	7	2,462	+208.000%
2026-04-27	3.2400	3.2400	3.2400	3.2400	-19.000%	3	2,462	+161.420%
2026-04-23	3.6000	4.0000	3.6000	4.0000	+81.818%	60	2,462	+111.750%
2026-04-22	2.3500	2.3500	2.2000	2.2000	-5.579%	2	2,506	+285.000%
2026-04-21	2.3500	2.3500	2.3300	2.3300	-8.627%	11	2,508	+263.519%
2026-04-20	2.2000	2.5500	2.2000	2.5500	+10.870%	8	2,508	+232.157%
2026-04-17	2.3500	2.4000	2.3000	2.3000	+15.000%	47	2,511	+268.261%
2026-04-16	2.0000	2.0000	2.0000	2.0000	+9.290%	1	2,476	+323.500%
2026-04-15	1.8300	1.8300	1.8300	1.8300	-6.154%	3	2,476	+362.842%
2026-04-14	1.9000	1.9500	1.9000	1.9500	+5.405%	56	2,476	+334.359%
2026-04-13	1.7200	1.8500	1.7200	1.8500	-9.756%	4	2,476	+357.838%
2026-04-10	2.1500	2.1500	2.0500	2.0500	-4.651%	141	2,474	+313.171%
2026-04-09	2.0000	2.2000	1.9500	2.1500	+26.471%	87	2,370	+293.953%
2026-04-08	1.7000	1.7000	1.7000	1.7000	-2.857%	1	2,373	+398.235%
2026-04-07	1.7500	1.7500	1.7500	1.7500	-2.778%	893	2,269	+384.000%
2026-04-06	1.8000	1.8000	1.8000	1.8000	-10.000%	1	2,374	+370.556%
2026-04-01	1.7700	2.1500	1.7700	2.0000	+15.607%	408	2,375	+323.500%
2026-03-31	1.4000	1.8200	1.4000	1.7300	+11.613%	161	2,098	+389.595%
2026-03-30	1.4500	1.6000	1.4500	1.5500	+19.231%	4	2,079	+446.452%
2026-03-27	1.2500	1.3000	1.2500	1.3000	0.000%	4	2,078	+551.538%
2026-03-26	1.3000	1.3000	1.3000	1.3000	+30.000%	6	2,074	+551.538%
2026-03-19	1.0500	1.0500	1.0000	1.0000	-32.886%	22	2,074	+747.000%
2026-03-18	1.3500	1.4900	1.3000	1.4900	+10.370%	10	2,052	+468.456%
2026-03-17	1.4000	1.4000	1.3500	1.3500	0.000%	18	2,025	+527.407%
2026-03-16	1.3500	1.3500	1.3500	1.3500	+17.391%	10	2,043	+527.407%
2026-03-13	1.0500	1.2000	1.0500	1.1500	-6.504%	47	2,039	+636.522%
2026-03-12	1.3000	1.4000	1.2300	1.2300	-25.455%	126	1,988	+588.618%
2026-03-11	1.5500	1.6500	1.5500	1.6500	-5.714%	18	1,998	+413.333%
2026-03-10	1.8500	2.0500	1.7500	1.7500	0.000%	31	1,992	+384.000%
2026-03-09	1.4500	1.7500	1.4500	1.7500	+17.450%	406	1,984	+384.000%
2026-03-06	1.4900	1.4900	1.4900	1.4900	-19.459%	5	2,269	+468.456%
2026-03-05	2.0000	2.0000	1.7500	1.8500	-24.490%	1,006	2,269	+357.838%
2026-03-04	2.4500	2.5000	2.4300	2.4500	+6.522%	58	2,539	+245.714%
2026-03-03	2.4000	2.4500	2.2000	2.3000	-11.538%	84	2,585	+268.261%
2026-03-02	2.5800	2.6500	2.5800	2.6000	+6.122%	25	2,558	+225.769%
2026-02-27	2.2000	2.4500	2.2000	2.4500	+13.953%	220	2,550	+245.714%
2026-02-25	2.1500	2.3500	2.1500	2.1500	+4.878%	29	2,527	+293.953%
2026-02-23	2.0500	2.0500	2.0500	2.0500	0.000%	9	2,527	+313.171%
2026-02-20	2.0000	2.1300	1.9500	2.0500	+8.466%	28	2,527	+313.171%
2026-02-19	1.8900	1.8900	1.8900	1.8900	+5.000%	10	2,534	+348.148%
2026-02-18	1.8000	1.8000	1.8000	1.8000	-2.703%	5	2,534	+370.556%
2026-02-13	1.6000	1.8500	1.5500	1.8500	+2.210%	34	2,514	+357.838%
2026-02-12	1.8100	1.8100	1.8100	1.8100	+3.429%	5	2,514	+367.956%
2026-02-11	1.7500	1.7500	1.7500	1.7500	-2.235%	2	2,519	+384.000%
2026-02-10	1.5000	1.7900	1.5000	1.7900	+15.484%	39	2,519	+373.184%
2026-02-09	1.4200	1.5500	1.4200	1.5500	+10.714%	10	2,514	+446.452%
2026-02-06	1.3000	1.4000	1.3000	1.4000	+40.000%	152	2,509	+505.000%
2026-02-04	1.1000	1.3000	1.0000	1.0000	+49.254%	1,380	2,425	+747.000%
2026-02-02	0.6700	0.6700	0.6700	0.6700	+34.000%	1	1,445	+1,164.179%
2026-01-23	0.5000	0.5000	0.5000	0.5000	-16.667%	48	1,445	+1,594.000%
2025-12-15	0.6000	0.6000	0.6000	0.6000	+3.448%	30	1,403	+1,311.667%
2025-12-04	0.5800	0.5800	0.5800	0.5800	+75.758%	1	1,403	+1,360.345%
2025-12-02	0.4700	0.4700	0.3300	0.3300	-31.250%	6	1,403	+2,466.667%
2025-11-12	0.3000	0.4800	0.3000	0.4800	-4.000%	40	1,398	+1,664.583%
2025-11-06	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,382	+1,594.000%
2025-10-23	0.6000	0.6000	0.6000	0.6000	-29.412%	3	1,382	+1,311.667%
2025-10-20	0.8500	0.8500	0.8500	0.8500	-5.556%	33	1,382	+896.471%
2025-10-17	0.8000	0.9500	0.8000	0.9000	+28.571%	101	1,364	+841.111%
2025-10-14	0.7000	0.7000	0.7000	0.7000	+16.667%	1	1,304	+1,110.000%
2025-10-13	0.6000	0.6000	0.6000	0.6000	-14.286%	49	1,303	+1,311.667%
2025-10-10	0.7000	0.7000	0.7000	0.7000	+7.692%	57	1,274	+1,110.000%
2025-10-07	0.6500	0.7000	0.6500	0.6500	0.000%	29	1,224	+1,203.077%
2025-10-03	0.6000	0.6500	0.6000	0.6500	+103.125%	258	1,224	+1,203.077%
2025-09-17	0.2600	0.3300	0.2600	0.3200	0.000%	16	1,001	+2,546.875%
2025-09-16	0.2500	0.3200	0.2500	0.3200	-5.882%	26	1,001	+2,546.875%
2025-09-12	0.2800	0.3400	0.2800	0.3400	+13.333%	12	1,001	+2,391.176%
2025-09-09	0.3000	0.3500	0.3000	0.3000	-60.000%	1,001	1,001	+2,723.333%
2025-08-21	0.7500	0.7500	0.7500	0.7500	-11.765%	31	161	+1,029.333%
2025-08-20	0.8500	0.8500	0.8500	0.8500	-10.526%	29	130	+896.471%
2025-08-19	0.9000	0.9500	0.9000	0.9500	+26.667%	10	102	+791.579%
2025-08-18	0.7500	0.7500	0.7500	0.7500	+15.385%	43	92	+1,029.333%
2025-08-08	0.6500	0.6500	0.6500	0.6500	-7.143%	19	49	+1,203.077%
2025-08-05	0.7000	0.7000	0.7000	0.7000	+40.000%	10	30	+1,110.000%
2025-07-31	0.5000	0.5000	0.5000	0.5000	-47.368%	1	20	+1,594.000%
2025-07-28	1.0000	1.0000	0.9500	0.9500	0.000%	19	19	+791.579%