Dark

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

EOD

Jul 22, 2026

6.90+2.985%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	6.9000	6.9000	6.9000	6.9000	+2.985%	1	875	0.000%
2026-07-21	6.7000	6.7000	6.7000	6.7000	-6.944%	1	875	+2.985%
2026-07-20	7.2000	7.2000	7.2000	7.2000	-1.370%	2	875	-4.167%
2026-07-17	7.8100	7.8100	7.3000	7.3000	-2.667%	8	876	-5.479%
2026-07-16	7.5000	7.5000	7.5000	7.5000	+11.940%	2	876	-8.000%
2026-07-14	6.7000	6.7000	6.7000	6.7000	+17.544%	4	876	+2.985%
2026-07-08	5.7000	5.7000	5.7000	5.7000	-6.250%	108	880	+21.053%
2026-07-02	6.5000	6.5000	6.0800	6.0800	+15.589%	64	904	+13.487%
2026-06-30	5.2600	5.2600	5.2600	5.2600	-3.131%	4	904	+31.179%
2026-06-29	5.5000	5.5000	5.4300	5.4300	+21.749%	5	908	+27.072%
2026-06-18	4.4600	4.4600	4.4600	4.4600	-12.549%	10	911	+54.709%
2026-06-10	5.1000	5.1000	4.9200	5.1000	-1.923%	21	911	+35.294%
2026-06-09	5.2000	5.2000	5.2000	5.2000	-1.887%	2	919	+32.692%
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	+32.692%
2026-06-03	5.1200	5.1200	5.1200	5.1200	+13.778%	3	921	+34.766%
2026-06-02	4.5000	4.5000	4.5000	4.5000	-15.094%	2	921	+53.333%
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	+59.722%
2026-05-21	4.4000	4.4000	4.4000	4.4000	-7.368%	1	916	+56.818%
2026-05-20	4.7500	4.7500	4.7500	4.7500	-1.042%	1	916	+45.263%
2026-05-18	4.8000	4.8000	4.8000	4.8000	+11.628%	5	916	+43.750%
2026-05-15	4.4000	4.4000	4.2900	4.3000	+18.457%	21	916	+60.465%
2026-05-14	3.6300	3.6300	3.6300	3.6300	+2.833%	3	902	+90.083%
2026-05-13	3.5300	3.5300	3.5300	3.5300	+2.023%	5	870	+95.467%
2026-05-12	3.3000	3.4600	3.3000	3.4600	-4.683%	66	870	+99.422%
2026-05-11	3.6500	3.7000	3.6300	3.6300	-6.923%	5	870	+90.083%
2026-05-07	3.9000	3.9000	3.9000	3.9000	-6.475%	4	871	+76.923%
2026-05-06	4.4000	4.4000	4.1700	4.1700	-17.426%	59	872	+65.468%
2026-04-23	4.9300	5.0500	4.9300	5.0500	+57.813%	10	872	+36.634%
2026-04-22	3.2000	3.2000	3.2000	3.2000	+10.345%	2	870	+115.625%
2026-04-14	2.9000	2.9000	2.9000	2.9000	+18.367%	2	869	+137.931%
2026-04-07	2.4800	2.4800	2.4500	2.4500	-2.000%	2	869	+181.633%
2026-04-06	2.5000	2.5000	2.5000	2.5000	+19.048%	1	869	+176.000%
2026-03-30	2.2500	2.2500	2.1000	2.1000	+7.692%	8	868	+228.571%
2026-03-27	1.9500	1.9500	1.9500	1.9500	+8.333%	5	868	+253.846%
2026-03-25	1.8000	1.8000	1.8000	1.8000	+12.500%	2	868	+283.333%
2026-03-24	1.6000	1.6800	1.6000	1.6000	-27.273%	13	866	+331.250%
2026-03-11	2.2000	2.2000	2.2000	2.2000	-13.725%	108	860	+213.636%
2026-03-10	2.5500	2.5500	2.5500	2.5500	-15.000%	64	860	+170.588%
2026-03-03	3.0000	3.0000	3.0000	3.0000	-11.765%	3	860	+130.000%
2026-03-02	3.4000	3.4000	3.4000	3.4000	+17.647%	2	860	+102.941%
2026-02-25	2.8900	2.8900	2.8900	2.8900	-5.246%	57	860	+138.754%
2026-02-24	3.0500	3.0500	3.0500	3.0500	+57.216%	1	860	+126.230%
2026-02-06	1.9400	1.9400	1.9400	1.9400	+14.793%	5	860	+255.670%
2026-02-05	1.6900	1.6900	1.6900	1.6900	0.000%	40	855	+308.284%
2026-02-04	1.6800	1.6900	1.6800	1.6900	+53.636%	20	855	+308.284%
2026-02-02	1.1000	1.1000	1.1000	1.1000	+22.222%	2	851	+527.273%
2026-01-29	0.9000	0.9300	0.9000	0.9000	0.000%	13	849	+666.667%
2026-01-28	0.9500	0.9500	0.9000	0.9000	+5.882%	14	842	+666.667%
2026-01-26	0.9000	0.9200	0.8500	0.8500	+11.842%	10	842	+711.765%
2026-01-23	0.9000	0.9000	0.7600	0.7600	-7.317%	14	840	+807.895%
2025-12-09	0.8200	0.8200	0.8200	0.8200	+34.426%	3	840	+741.463%
2025-11-14	0.6100	0.6100	0.6100	0.6100	-32.222%	5	837	+1,031.148%
2025-10-23	0.9000	0.9000	0.9000	0.9000	-21.739%	5	838	+666.667%
2025-10-20	1.1500	1.1500	1.1500	1.1500	+4.545%	6	838	+500.000%
2025-10-17	1.1000	1.1000	1.1000	1.1000	+15.789%	14	832	+527.273%
2025-10-14	0.9000	0.9500	0.8800	0.9500	+5.556%	23	818	+626.316%
2025-10-09	0.9000	0.9000	0.9000	0.9000	-5.263%	8	820	+666.667%
2025-10-07	0.9500	0.9500	0.9500	0.9500	+5.556%	40	773	+626.316%
2025-10-06	0.9000	0.9000	0.9000	0.9000	+80.000%	5	773	+666.667%
2025-09-16	0.5000	0.5000	0.5000	0.5000	0.000%	1	768	+1,280.000%
2025-09-10	0.5000	0.5000	0.5000	0.5000	-9.091%	1	767	+1,280.000%
2025-09-09	0.5500	0.5500	0.5500	0.5500	-27.632%	2	766	+1,154.545%
2025-09-04	0.6900	0.7600	0.6900	0.7600	+117.143%	2	768	+807.895%
2025-08-25	0.6000	0.6000	0.3500	0.3500	-65.000%	2	768	+1,871.429%
2025-08-21	1.0000	1.0000	1.0000	1.0000	+33.333%	1	766	+590.000%
2025-08-05	0.7500	0.7500	0.7500	0.7500	+15.385%	1	766	+820.000%
2025-07-30	0.6500	0.6500	0.6500	0.6500	0.000%	1	765	+961.538%
2025-07-29	0.8500	0.8500	0.5900	0.6500	+8.333%	620	764	+961.538%
2025-07-24	1.0000	1.2500	0.5500	0.6000	0.000%	121	157	+1,050.000%
2025-07-21	0.6000	0.6000	0.6000	0.6000	+71.429%	2	37	+1,050.000%
2025-05-19	0.4000	0.4000	0.3500	0.3500	-22.222%	9	36	+1,871.429%
2025-05-14	0.4500	0.4500	0.4500	0.4500	+50.000%	2	31	+1,433.333%
2025-05-07	0.3000	0.3000	0.3000	0.3000	+20.000%	3	31	+2,200.000%
2025-04-04	0.2500	0.2500	0.2500	0.2500	-16.667%	2	31	+2,660.000%
2025-03-26	0.3000	0.3000	0.3000	0.3000	-14.286%	2	31	+2,200.000%
2025-03-14	0.3500	0.3500	0.3500	0.3500	-22.222%	2	31	+1,871.429%
2025-03-11	0.4500	0.4500	0.4500	0.4500	-25.000%	2	31	+1,433.333%
2025-03-05	0.6000	0.6000	0.6000	0.6000	-20.000%	2	31	+1,050.000%
2025-02-24	0.8100	0.8100	0.7500	0.7500	-12.791%	10	31	+820.000%
2025-02-19	0.8600	0.8600	0.8600	0.8600	-7.527%	1	34	+702.326%
2025-02-11	0.9300	0.9300	0.9300	0.9300	-13.084%	1	34	+641.935%
2025-01-28	1.0700	1.0700	1.0700	1.0700	+5.941%	3	34	+544.860%
2025-01-21	1.0100	1.0100	1.0100	1.0100	+18.824%	1	32	+583.168%
2025-01-10	0.8500	0.8500	0.8500	0.8500	-10.526%	2	32	+711.765%
2025-01-07	0.9500	0.9500	0.9500	0.9500	0.000%	5	33	+626.316%
2025-01-06	0.9500	0.9500	0.9500	0.9500	-3.061%	1	33	+626.316%
2025-01-03	0.9800	0.9800	0.9800	0.9800	+10.112%	14	33	+604.082%
2024-12-30	0.8900	0.8900	0.8900	0.8900	-28.800%	1	26	+675.281%
2024-12-16	1.2500	1.2500	1.2500	1.2500	-7.407%	2	24	+452.000%
2024-12-13	1.3500	1.3500	1.3500	1.3500	-40.529%	4	24	+411.111%
2024-11-26	2.2700	2.2700	2.2700	2.2700	+3.182%	1	22	+203.965%
2024-11-25	2.2000	2.2000	2.2000	2.2000	+30.178%	5	22	+213.636%
2024-11-20	1.6900	1.6900	1.6900	1.6900	-15.500%	1	17	+308.284%
2024-11-14	2.0000	2.0000	2.0000	2.0000	-20.319%	2	16	+245.000%
2024-11-11	2.6000	2.6000	2.5100	2.5100	+25.500%	2	15	+174.900%
2024-11-08	2.0000	2.0000	2.0000	2.0000	-5.213%	6	13	+245.000%
2024-11-07	2.1100	2.1100	2.1100	2.1100	-6.222%	1	12	+227.014%
2024-11-06	2.2500	2.2500	2.2500	2.2500	+74.419%	4	11	+206.667%
2024-10-25	1.3000	1.3000	1.2900	1.2900	-11.034%	8	11	+434.884%
2024-08-28	1.4500	1.4500	1.4500	1.4500	+3.571%	1	7	+375.862%
2024-08-14	1.4000	1.4000	1.4000	1.4000	-30.000%	1	6	+392.857%
2024-07-26	2.0000	2.0000	2.0000	2.0000	0.000%	4	5	+245.000%
2024-07-22	2.0000	2.0000	2.0000	2.0000	0.000%	3	3	+245.000%