Dark

CSX20261218C50
CSX Dec 18 2026 50.00 Call (CSX261218C00050000)
option OPRA

EOD

Sep 24, 2026

1.25-13.793%(-0.20)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.3000	1.3000	1.2500	1.2500	-13.793%	94	772	0.000%
2026-09-23	1.5000	1.5000	1.4500	1.4500	+38.095%	14	757	-13.793%
2026-09-22	1.0600	1.0600	0.9800	1.0500	+5.000%	39	756	+19.048%
2026-09-21	1.0500	1.0500	1.0000	1.0000	-33.775%	10	723	+25.000%
2026-09-18	1.5100	1.5100	1.5100	1.5100	-20.526%	6	720	-17.219%
2026-09-17	1.6900	1.9000	1.6900	1.9000	-2.564%	22	718	-34.211%
2026-09-16	2.0000	2.0000	1.9500	1.9500	-13.333%	91	725	-35.897%
2026-09-15	2.2000	2.2500	2.2000	2.2500	-2.174%	79	712	-44.444%
2026-09-14	2.1000	2.3000	2.1000	2.3000	-2.128%	44	645	-45.652%
2026-09-11	2.3600	2.3600	2.3500	2.3500	-12.963%	4	642	-46.809%
2026-09-08	2.7000	2.7000	2.7000	2.7000	0.000%	4	644	-53.704%
2026-09-04	2.5500	2.7000	2.4900	2.7000	+5.882%	187	641	-53.704%
2026-09-03	2.2500	2.6000	2.2500	2.5500	+8.511%	9	641	-50.980%
2026-09-02	2.1900	2.4500	2.1900	2.3500	+3.982%	9	645	-46.809%
2026-09-01	3.0000	3.0000	2.2500	2.2600	-35.429%	533	646	-44.690%
2026-08-31	3.5000	3.5000	3.5000	3.5000	-3.846%	75	891	-64.286%
2026-08-28	3.6700	3.6700	3.6400	3.6400	-17.273%	45	943	-65.659%
2026-08-27	4.0000	4.4000	3.9700	4.4000	+7.317%	46	898	-71.591%
2026-08-21	4.1000	4.1000	4.1000	4.1000	+4.592%	6	857	-69.512%
2026-08-20	3.8000	3.9200	3.8000	3.9200	+12.000%	133	853	-68.112%
2026-08-19	3.8000	3.8000	3.4800	3.5000	+10.410%	76	798	-64.286%
2026-08-14	3.1800	3.1800	3.1700	3.1700	-0.938%	25	852	-60.568%
2026-08-12	3.2000	3.2000	3.2000	3.2000	-9.859%	3	852	-60.938%
2026-08-10	3.4000	3.5500	3.4000	3.5500	-11.692%	205	852	-64.789%
2026-08-06	3.9000	4.0700	3.9000	4.0200	+1.772%	98	651	-68.905%
2026-08-05	4.1000	4.1000	3.8100	3.9500	-5.952%	173	566	-68.354%
2026-08-04	3.7000	4.2000	3.7000	4.2000	+27.273%	12	514	-70.238%
2026-08-03	3.7000	3.7000	3.3000	3.3000	-10.811%	10	515	-62.121%
2026-07-30	3.8000	3.8000	3.7000	3.7000	-9.756%	60	513	-66.216%
2026-07-29	4.1000	4.1000	4.1000	4.1000	-24.074%	1	570	-69.512%
2026-07-23	4.7000	5.5000	4.7000	5.4000	+54.286%	13	570	-76.852%
2026-07-22	3.7000	3.7000	3.5000	3.5000	-18.224%	35	570	-64.286%
2026-07-20	4.2800	4.2800	4.2800	4.2800	+1.905%	90	565	-70.794%
2026-07-17	4.2000	4.2000	4.2000	4.2000	+43.836%	1	655	-70.238%
2026-07-07	3.0000	3.0000	2.9200	2.9200	+13.619%	6	654	-57.192%
2026-06-25	2.6500	2.7900	2.5700	2.5700	+2.800%	301	655	-51.362%
2026-06-10	2.7700	2.8500	2.5000	2.5000	-7.407%	79	359	-50.000%
2026-06-09	2.6000	2.7000	2.6000	2.7000	-6.897%	8	434	-53.704%
2026-06-08	2.9000	2.9000	2.9000	2.9000	+11.538%	8	438	-56.897%
2026-06-03	2.6000	2.6000	2.6000	2.6000	+26.829%	100	438	-51.923%
2026-05-29	2.0500	2.0500	2.0500	2.0500	-13.136%	10	438	-39.024%
2026-05-28	2.3000	2.4000	2.3000	2.3600	-1.667%	100	445	-47.034%
2026-05-18	2.3700	2.4000	2.3700	2.4000	+60.000%	33	435	-47.917%
2026-05-12	1.5000	1.5000	1.5000	1.5000	-6.250%	3	402	-16.667%
2026-05-11	1.6500	1.6500	1.6000	1.6000	-5.882%	2	405	-21.875%
2026-05-08	1.7000	1.7000	1.7000	1.7000	-13.265%	1	404	-26.471%
2026-05-06	1.9900	2.0500	1.7000	1.9600	+3.158%	61	405	-36.224%
2026-04-30	1.9000	1.9000	1.8500	1.9000	-7.317%	3	348	-34.211%
2026-04-28	2.0500	2.0500	2.0500	2.0500	-4.651%	6	347	-39.024%
2026-04-27	2.1500	2.1500	2.1500	2.1500	-12.602%	5	341	-41.860%
2026-04-23	2.2000	2.6000	2.2000	2.4600	+69.655%	15	341	-49.187%
2026-04-22	1.4800	1.4800	1.4500	1.4500	-9.375%	2	332	-13.793%
2026-04-21	1.6000	1.6000	1.6000	1.6000	-3.030%	1	333	-21.875%
2026-04-20	1.5000	1.6500	1.5000	1.6500	+32.000%	3	333	-24.242%
2026-04-16	1.2500	1.2500	1.2500	1.2500	+4.167%	5	334	0.000%
2026-04-15	1.2000	1.2000	1.2000	1.2000	0.000%	4	334	+4.167%
2026-04-14	1.2000	1.2000	1.2000	1.2000	-4.000%	3	330	+4.167%
2026-04-10	1.2800	1.2800	1.2500	1.2500	+19.048%	2	327	0.000%
2026-04-08	1.0500	1.0500	1.0500	1.0500	-4.545%	1	328	+19.048%
2026-04-06	1.1300	1.1300	1.1000	1.1000	+10.000%	6	327	+13.636%
2026-03-31	1.0000	1.0000	1.0000	1.0000	+7.527%	1	323	+25.000%
2026-03-30	0.9300	0.9300	0.9300	0.9300	+22.368%	1	324	+34.409%
2026-03-27	0.7600	0.7600	0.7600	0.7600	+4.110%	1	323	+64.474%
2026-03-26	0.7300	0.7300	0.7300	0.7300	+7.353%	1	324	+71.233%
2026-03-25	0.6500	0.7000	0.6500	0.6800	+7.937%	9	323	+83.824%
2026-03-24	0.6000	0.6300	0.6000	0.6300	0.000%	5	316	+98.413%
2026-03-23	0.6300	0.6300	0.6300	0.6300	-41.121%	90	312	+98.413%
2026-03-10	1.0700	1.0700	1.0700	1.0700	+12.632%	1	222	+16.822%
2026-03-06	0.8200	0.9500	0.8200	0.9500	-44.444%	4	221	+31.579%
2026-03-02	1.6800	1.7100	1.6800	1.7100	+15.541%	21	222	-26.901%
2026-02-26	1.6800	1.6800	1.4800	1.4800	+14.729%	59	201	-15.541%
2026-02-20	1.2900	1.2900	1.2900	1.2900	+12.174%	1	142	-3.101%
2026-02-19	1.1500	1.1500	1.1500	1.1500	+4.545%	10	143	+8.696%
2026-02-11	1.1000	1.1000	1.1000	1.1000	+120.000%	2	143	+13.636%
2026-02-03	0.5000	0.5000	0.5000	0.5000	+150.000%	1	145	+150.000%
2026-01-14	0.2000	0.2000	0.2000	0.2000	-20.000%	120	144	+525.000%
2025-12-30	0.2500	0.2500	0.2500	0.2500	+66.667%	1	38	+400.000%
2025-11-26	0.1500	0.1600	0.1500	0.1500	-55.882%	10	40	+733.333%
2025-10-23	0.2500	0.3700	0.2500	0.3400	-12.821%	4	40	+267.647%
2025-10-15	0.3400	0.3900	0.3400	0.3900	0.000%	2	39	+220.513%
2025-10-14	0.3300	0.3900	0.3300	0.3900	+129.412%	2	39	+220.513%
2025-09-17	0.1700	0.1700	0.1700	0.1700	-32.000%	1	38	+635.294%
2025-09-12	0.2500	0.2500	0.2500	0.2500	0.000%	1	39	+400.000%
2025-07-29	0.2500	0.2500	0.2500	0.2500	+66.667%	25	39	+400.000%
2025-05-19	0.1500	0.1500	0.1500	0.1500	+50.000%	1	25	+733.333%
2025-03-17	0.1000	0.1000	0.1000	0.1000	-66.667%	1	25	+1,150.000%
2025-02-24	0.3000	0.3000	0.3000	0.3000	-44.444%	1	24	+316.667%
2025-01-23	0.5400	0.5400	0.5400	0.5400	+20.000%	1	23	+131.481%
2024-12-20	0.4500	0.4500	0.4500	0.4500	-18.182%	1	23	+177.778%
2024-12-16	0.5500	0.5500	0.5500	0.5500	-15.385%	10	17	+127.273%
2024-10-18	0.7000	0.7000	0.6500	0.6500	-38.095%	12	17	+92.308%
2024-10-15	1.0500	1.0500	1.0500	1.0500	+31.250%	6	17	+19.048%
2024-10-10	0.8000	0.8000	0.8000	0.8000	+6.667%	1	12	+56.250%
2024-10-09	0.7500	0.7500	0.7500	0.7500	0.000%	1	11	+66.667%
2024-10-03	0.7000	0.7500	0.7000	0.7500	+7.143%	2	10	+66.667%
2024-09-23	0.7000	0.7000	0.7000	0.7000	-17.647%	3	11	+78.571%
2024-09-20	0.8500	0.8500	0.8500	0.8500	+49.123%	12	8	+47.059%
2024-09-17	0.5700	0.5700	0.5700	0.5700	-8.065%	1	4	+119.298%
2024-09-13	0.5900	0.6200	0.5900	0.6200	-11.429%	4	4	+101.613%
2024-08-21	0.7000	0.7000	0.7000	0.7000	-26.316%	1	4	+78.571%
2024-08-07	0.9500	0.9500	0.9500	0.9500	-13.636%	2	3	+31.579%
2024-08-06	1.1000	1.1000	1.1000	1.1000	+10.000%	1	1	+13.636%
2024-06-20	1.0000	1.0000	1.0000	1.0000	0.000%	1	1	+25.000%