Dark

CSX20261218C45
CSX Dec 18 2026 45.00 Call (CSX261218C00045000)
option OPRA

EOD

Sep 24, 2026

3.70+12.121%(+0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.7000	3.7000	3.7000	3.7000	+12.121%	4	865	0.000%
2026-09-22	3.1000	3.3000	3.1000	3.3000	-16.244%	13	864	+12.121%
2026-09-18	3.9400	3.9400	3.9400	3.9400	-21.200%	3	864	-6.091%
2026-09-14	5.0000	5.0000	5.0000	5.0000	0.000%	2	864	-26.000%
2026-09-09	5.0000	5.0000	5.0000	5.0000	-12.740%	2	864	-26.000%
2026-09-04	5.7300	5.7300	5.7300	5.7300	+0.880%	1	862	-35.428%
2026-09-01	6.2000	6.2500	5.6800	5.6800	-18.625%	10	862	-34.859%
2026-08-31	6.9800	6.9800	6.9800	6.9800	-4.384%	10	871	-46.991%
2026-08-28	7.6000	7.6000	7.3000	7.3000	-0.680%	8	881	-49.315%
2026-08-20	7.3500	7.3500	7.3500	7.3500	+2.083%	1	873	-49.660%
2026-08-19	7.2000	7.2000	7.2000	7.2000	+9.091%	1	872	-48.611%
2026-08-18	6.6000	6.6000	6.6000	6.6000	+1.538%	5	871	-43.939%
2026-08-11	6.5000	6.5000	6.5000	6.5000	-8.451%	5	871	-43.077%
2026-08-07	7.1000	7.1000	7.1000	7.1000	-6.209%	10	876	-47.887%
2026-08-05	7.3000	7.5700	7.3000	7.5700	+8.143%	3	874	-51.123%
2026-07-31	7.0000	7.0000	7.0000	7.0000	-6.667%	2	873	-47.143%
2026-07-29	7.5000	7.5000	7.5000	7.5000	-11.452%	1	873	-50.667%
2026-07-28	8.4700	8.4700	8.4700	8.4700	+3.293%	1	874	-56.316%
2026-07-27	8.9200	8.9200	8.2000	8.2000	+18.841%	3	875	-54.878%
2026-07-22	6.9000	6.9000	6.9000	6.9000	+2.985%	1	875	-46.377%
2026-07-21	6.7000	6.7000	6.7000	6.7000	-6.944%	1	875	-44.776%
2026-07-20	7.2000	7.2000	7.2000	7.2000	-1.370%	2	875	-48.611%
2026-07-17	7.8100	7.8100	7.3000	7.3000	-2.667%	8	876	-49.315%
2026-07-16	7.5000	7.5000	7.5000	7.5000	+11.940%	2	876	-50.667%
2026-07-14	6.7000	6.7000	6.7000	6.7000	+17.544%	4	876	-44.776%
2026-07-08	5.7000	5.7000	5.7000	5.7000	-6.250%	108	880	-35.088%
2026-07-02	6.5000	6.5000	6.0800	6.0800	+15.589%	64	904	-39.145%
2026-06-30	5.2600	5.2600	5.2600	5.2600	-3.131%	4	904	-29.658%
2026-06-29	5.5000	5.5000	5.4300	5.4300	+21.749%	5	908	-31.860%
2026-06-18	4.4600	4.4600	4.4600	4.4600	-12.549%	10	911	-17.040%
2026-06-10	5.1000	5.1000	4.9200	5.1000	-1.923%	21	911	-27.451%
2026-06-09	5.2000	5.2000	5.2000	5.2000	-1.887%	2	919	-28.846%
2026-06-08	5.3000	5.3000	5.3000	5.3000	+1.923%	9	921	-30.189%
2026-06-05	5.2000	5.2000	5.2000	5.2000	+1.563%	1	921	-28.846%
2026-06-03	5.1200	5.1200	5.1200	5.1200	+13.778%	3	921	-27.734%
2026-06-02	4.5000	4.5000	4.5000	4.5000	-15.094%	2	921	-17.778%
2026-05-27	5.3000	5.3000	5.3000	5.3000	+22.685%	3	919	-30.189%
2026-05-22	4.3000	4.3200	4.3000	4.3200	-1.818%	7	916	-14.352%
2026-05-21	4.4000	4.4000	4.4000	4.4000	-7.368%	1	916	-15.909%
2026-05-20	4.7500	4.7500	4.7500	4.7500	-1.042%	1	916	-22.105%
2026-05-18	4.8000	4.8000	4.8000	4.8000	+11.628%	5	916	-22.917%
2026-05-15	4.4000	4.4000	4.2900	4.3000	+18.457%	21	916	-13.953%
2026-05-14	3.6300	3.6300	3.6300	3.6300	+2.833%	3	902	+1.928%
2026-05-13	3.5300	3.5300	3.5300	3.5300	+2.023%	5	870	+4.816%
2026-05-12	3.3000	3.4600	3.3000	3.4600	-4.683%	66	870	+6.936%
2026-05-11	3.6500	3.7000	3.6300	3.6300	-6.923%	5	870	+1.928%
2026-05-07	3.9000	3.9000	3.9000	3.9000	-6.475%	4	871	-5.128%
2026-05-06	4.4000	4.4000	4.1700	4.1700	-17.426%	59	872	-11.271%
2026-04-23	4.9300	5.0500	4.9300	5.0500	+57.813%	10	872	-26.733%
2026-04-22	3.2000	3.2000	3.2000	3.2000	+10.345%	2	870	+15.625%
2026-04-14	2.9000	2.9000	2.9000	2.9000	+18.367%	2	869	+27.586%
2026-04-07	2.4800	2.4800	2.4500	2.4500	-2.000%	2	869	+51.020%
2026-04-06	2.5000	2.5000	2.5000	2.5000	+19.048%	1	869	+48.000%
2026-03-30	2.2500	2.2500	2.1000	2.1000	+7.692%	8	868	+76.190%
2026-03-27	1.9500	1.9500	1.9500	1.9500	+8.333%	5	868	+89.744%
2026-03-25	1.8000	1.8000	1.8000	1.8000	+12.500%	2	868	+105.556%
2026-03-24	1.6000	1.6800	1.6000	1.6000	-27.273%	13	866	+131.250%
2026-03-11	2.2000	2.2000	2.2000	2.2000	-13.725%	108	860	+68.182%
2026-03-10	2.5500	2.5500	2.5500	2.5500	-15.000%	64	860	+45.098%
2026-03-03	3.0000	3.0000	3.0000	3.0000	-11.765%	3	860	+23.333%
2026-03-02	3.4000	3.4000	3.4000	3.4000	+17.647%	2	860	+8.824%
2026-02-25	2.8900	2.8900	2.8900	2.8900	-5.246%	57	860	+28.028%
2026-02-24	3.0500	3.0500	3.0500	3.0500	+57.216%	1	860	+21.311%
2026-02-06	1.9400	1.9400	1.9400	1.9400	+14.793%	5	860	+90.722%
2026-02-05	1.6900	1.6900	1.6900	1.6900	0.000%	40	855	+118.935%
2026-02-04	1.6800	1.6900	1.6800	1.6900	+53.636%	20	855	+118.935%
2026-02-02	1.1000	1.1000	1.1000	1.1000	+22.222%	2	851	+236.364%
2026-01-29	0.9000	0.9300	0.9000	0.9000	0.000%	13	849	+311.111%
2026-01-28	0.9500	0.9500	0.9000	0.9000	+5.882%	14	842	+311.111%
2026-01-26	0.9000	0.9200	0.8500	0.8500	+11.842%	10	842	+335.294%
2026-01-23	0.9000	0.9000	0.7600	0.7600	-7.317%	14	840	+386.842%
2025-12-09	0.8200	0.8200	0.8200	0.8200	+34.426%	3	840	+351.220%
2025-11-14	0.6100	0.6100	0.6100	0.6100	-32.222%	5	837	+506.557%
2025-10-23	0.9000	0.9000	0.9000	0.9000	-21.739%	5	838	+311.111%
2025-10-20	1.1500	1.1500	1.1500	1.1500	+4.545%	6	838	+221.739%
2025-10-17	1.1000	1.1000	1.1000	1.1000	+15.789%	14	832	+236.364%
2025-10-14	0.9000	0.9500	0.8800	0.9500	+5.556%	23	818	+289.474%
2025-10-09	0.9000	0.9000	0.9000	0.9000	-5.263%	8	820	+311.111%
2025-10-07	0.9500	0.9500	0.9500	0.9500	+5.556%	40	773	+289.474%
2025-10-06	0.9000	0.9000	0.9000	0.9000	+80.000%	5	773	+311.111%
2025-09-16	0.5000	0.5000	0.5000	0.5000	0.000%	1	768	+640.000%
2025-09-10	0.5000	0.5000	0.5000	0.5000	-9.091%	1	767	+640.000%
2025-09-09	0.5500	0.5500	0.5500	0.5500	-27.632%	2	766	+572.727%
2025-09-04	0.6900	0.7600	0.6900	0.7600	+117.143%	2	768	+386.842%
2025-08-25	0.6000	0.6000	0.3500	0.3500	-65.000%	2	768	+957.143%
2025-08-21	1.0000	1.0000	1.0000	1.0000	+33.333%	1	766	+270.000%
2025-08-05	0.7500	0.7500	0.7500	0.7500	+15.385%	1	766	+393.333%
2025-07-30	0.6500	0.6500	0.6500	0.6500	0.000%	1	765	+469.231%
2025-07-29	0.8500	0.8500	0.5900	0.6500	+8.333%	620	764	+469.231%
2025-07-24	1.0000	1.2500	0.5500	0.6000	0.000%	121	157	+516.667%
2025-07-21	0.6000	0.6000	0.6000	0.6000	+71.429%	2	37	+516.667%
2025-05-19	0.4000	0.4000	0.3500	0.3500	-22.222%	9	36	+957.143%
2025-05-14	0.4500	0.4500	0.4500	0.4500	+50.000%	2	31	+722.222%
2025-05-07	0.3000	0.3000	0.3000	0.3000	+20.000%	3	31	+1,133.333%
2025-04-04	0.2500	0.2500	0.2500	0.2500	-16.667%	2	31	+1,380.000%
2025-03-26	0.3000	0.3000	0.3000	0.3000	-14.286%	2	31	+1,133.333%
2025-03-14	0.3500	0.3500	0.3500	0.3500	-22.222%	2	31	+957.143%
2025-03-11	0.4500	0.4500	0.4500	0.4500	-25.000%	2	31	+722.222%
2025-03-05	0.6000	0.6000	0.6000	0.6000	-20.000%	2	31	+516.667%
2025-02-24	0.8100	0.8100	0.7500	0.7500	-12.791%	10	31	+393.333%
2025-02-19	0.8600	0.8600	0.8600	0.8600	-7.527%	1	34	+330.233%
2025-02-11	0.9300	0.9300	0.9300	0.9300	-13.084%	1	34	+297.849%
2025-01-28	1.0700	1.0700	1.0700	1.0700	+5.941%	3	34	+245.794%
2025-01-21	1.0100	1.0100	1.0100	1.0100	+18.824%	1	32	+266.337%
2025-01-10	0.8500	0.8500	0.8500	0.8500	-10.526%	2	32	+335.294%
2025-01-07	0.9500	0.9500	0.9500	0.9500	0.000%	5	33	+289.474%
2025-01-06	0.9500	0.9500	0.9500	0.9500	-3.061%	1	33	+289.474%
2025-01-03	0.9800	0.9800	0.9800	0.9800	+10.112%	14	33	+277.551%
2024-12-30	0.8900	0.8900	0.8900	0.8900	-28.800%	1	26	+315.730%
2024-12-16	1.2500	1.2500	1.2500	1.2500	-7.407%	2	24	+196.000%
2024-12-13	1.3500	1.3500	1.3500	1.3500	-40.529%	4	24	+174.074%
2024-11-26	2.2700	2.2700	2.2700	2.2700	+3.182%	1	22	+62.996%
2024-11-25	2.2000	2.2000	2.2000	2.2000	+30.178%	5	22	+68.182%
2024-11-20	1.6900	1.6900	1.6900	1.6900	-15.500%	1	17	+118.935%
2024-11-14	2.0000	2.0000	2.0000	2.0000	-20.319%	2	16	+85.000%
2024-11-11	2.6000	2.6000	2.5100	2.5100	+25.500%	2	15	+47.410%
2024-11-08	2.0000	2.0000	2.0000	2.0000	-5.213%	6	13	+85.000%
2024-11-07	2.1100	2.1100	2.1100	2.1100	-6.222%	1	12	+75.355%
2024-11-06	2.2500	2.2500	2.2500	2.2500	+74.419%	4	11	+64.444%
2024-10-25	1.3000	1.3000	1.2900	1.2900	-11.034%	8	11	+186.822%
2024-08-28	1.4500	1.4500	1.4500	1.4500	+3.571%	1	7	+155.172%
2024-08-14	1.4000	1.4000	1.4000	1.4000	-30.000%	1	6	+164.286%
2024-07-26	2.0000	2.0000	2.0000	2.0000	0.000%	4	5	+85.000%
2024-07-22	2.0000	2.0000	2.0000	2.0000	0.000%	3	3	+85.000%