Dark

CSX20270115C30
CSX Jan 15 2027 30.00 Call (CSX270115C00030000)
option OPRA

EOD

Jul 20, 2026

21.15+5.750%(+1.15)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	21.1500	21.1500	21.1500	21.1500	+5.750%	10	266	0.000%
2026-07-15	20.0000	20.0000	20.0000	20.0000	+2.564%	1	256	+5.750%
2026-07-02	19.5000	19.5000	19.5000	19.5000	+7.084%	1	257	+8.462%
2026-06-29	18.2100	18.2100	18.2100	18.2100	+9.238%	1	257	+16.145%
2026-05-28	16.5000	16.6700	16.5000	16.6700	+0.422%	2	256	+26.875%
2026-05-26	16.6000	16.6000	16.6000	16.6000	+2.469%	1	257	+27.410%
2026-05-22	16.2000	16.2000	16.2000	16.2000	-2.410%	2	258	+30.556%
2026-05-21	16.3700	16.6000	16.3700	16.6000	+0.302%	4	258	+27.410%
2026-05-19	16.5500	16.5500	16.5500	16.5500	+6.090%	4	258	+27.795%
2026-05-08	15.6000	15.6000	15.6000	15.6000	-0.637%	1	258	+35.577%
2026-05-04	15.7000	15.7000	15.7000	15.7000	+0.641%	2	258	+34.713%
2026-04-29	15.6000	15.6000	15.6000	15.6000	+8.333%	1	258	+35.577%
2026-04-20	14.4000	14.4000	14.4000	14.4000	+30.909%	15	258	+46.875%
2026-03-12	11.0000	11.0000	11.0000	11.0000	-1.610%	2	258	+92.273%
2026-03-09	11.1800	11.1800	11.1800	11.1800	-16.877%	2	260	+89.177%
2026-03-04	13.4500	13.4500	13.4500	13.4500	+0.074%	1	262	+57.249%
2026-02-26	13.4400	13.4400	13.4400	13.4400	-0.444%	1	262	+57.366%
2026-02-23	13.5000	13.5000	13.5000	13.5000	+5.058%	1	262	+56.667%
2026-02-20	12.8500	12.8500	12.8500	12.8500	+0.234%	1	262	+64.591%
2026-02-19	12.8200	12.8200	12.8200	12.8200	+4.653%	2	262	+64.977%
2026-02-10	11.7000	12.2500	11.7000	12.2500	-9.259%	7	262	+72.653%
2026-02-09	13.5000	13.5000	13.5000	13.5000	+50.334%	15	263	+56.667%
2026-01-29	8.9800	8.9800	8.9800	8.9800	+2.045%	1	252	+135.523%
2026-01-23	8.8000	8.8000	8.8000	8.8000	+10.000%	3	252	+140.341%
2026-01-15	8.0000	8.0000	8.0000	8.0000	+14.286%	1	252	+164.375%
2026-01-12	7.0000	7.0000	7.0000	7.0000	-9.091%	3	252	+202.143%
2026-01-06	7.7000	7.7000	7.7000	7.7000	-4.110%	2	252	+174.675%
2025-12-30	8.0300	8.0300	8.0300	8.0300	-7.701%	3	252	+163.387%
2025-12-15	8.7000	9.0500	8.7000	8.7000	-1.695%	38	255	+143.103%
2025-12-11	8.8500	8.8500	8.8500	8.8500	-3.804%	5	241	+138.983%
2025-12-10	9.2000	9.2000	9.2000	9.2000	+8.235%	3	241	+129.891%
2025-12-08	8.5000	8.5000	8.5000	8.5000	+36.876%	1	238	+148.824%
2025-11-20	6.2100	6.2100	6.2100	6.2100	-0.481%	3	238	+240.580%
2025-11-19	6.2500	6.2500	6.2400	6.2400	-18.325%	5	238	+238.942%
2025-11-05	7.6400	7.6400	7.6400	7.6400	-7.282%	1	238	+176.832%
2025-10-22	8.2400	8.2400	8.2400	8.2400	-1.905%	1	238	+156.675%
2025-10-15	8.3900	8.4000	8.3900	8.4000	+14.286%	6	237	+151.786%
2025-10-01	7.3500	7.3500	7.3500	7.3500	-6.250%	4	236	+187.755%
2025-09-30	7.8400	7.8400	7.8400	7.8400	+18.429%	1	236	+169.770%
2025-09-25	6.6200	6.6200	6.6200	6.6200	-2.647%	10	236	+219.486%
2025-09-23	6.8000	6.8000	6.8000	6.8000	+23.636%	1	239	+211.029%
2025-09-15	5.5000	5.5000	5.5000	5.5000	+1.852%	1	239	+284.545%
2025-09-11	5.4000	5.4000	5.4000	5.4000	-6.736%	1	239	+291.667%
2025-09-04	5.7900	5.7900	5.7900	5.7900	+3.393%	2	238	+265.285%
2025-09-02	5.6000	5.6000	5.6000	5.6000	-1.754%	2	240	+277.679%
2025-08-28	5.7000	5.7000	5.7000	5.7000	+3.448%	2	240	+271.053%
2025-08-27	5.3500	5.5100	5.3500	5.5100	-1.607%	4	240	+283.848%
2025-08-25	5.6000	5.6000	5.6000	5.6000	-8.197%	10	238	+277.679%
2025-08-18	6.1000	6.1000	6.1000	6.1000	-23.750%	1	238	+246.721%
2025-08-15	8.0000	8.0000	8.0000	8.0000	0.000%	1	238	+164.375%
2025-08-01	8.0000	8.0000	8.0000	8.0000	-2.558%	1	238	+164.375%
2025-07-25	8.2100	8.2100	8.2100	8.2100	+11.701%	2	238	+157.613%
2025-07-24	7.3800	7.3800	7.3500	7.3500	+0.685%	5	237	+187.755%
2025-07-23	7.3000	7.3000	7.3000	7.3000	-2.667%	1	237	+189.726%
2025-07-22	7.5000	7.5000	7.5000	7.5000	0.000%	3	238	+182.000%
2025-07-18	7.5000	7.5000	7.5000	7.5000	+11.111%	173	238	+182.000%
2025-07-11	7.0000	7.0000	6.7500	6.7500	+2.273%	6	238	+213.333%
2025-07-10	6.6000	6.6000	6.6000	6.6000	+1.538%	4	237	+220.455%
2025-07-01	6.3500	6.5000	6.2000	6.5000	+16.071%	7	237	+225.385%
2025-06-27	5.6000	5.6000	5.6000	5.6000	-1.754%	3	234	+277.679%
2025-06-26	5.9000	5.9000	5.7000	5.7000	-3.716%	2	231	+271.053%
2025-06-24	5.8000	5.9200	5.8000	5.9200	+4.225%	2	231	+257.264%
2025-06-20	5.6800	5.6800	5.6800	5.6800	-7.341%	2	232	+272.359%
2025-06-16	6.1300	6.1300	6.1300	6.1300	+4.252%	2	232	+245.024%
2025-06-12	5.8800	5.9100	5.8800	5.8800	+6.909%	11	232	+259.694%
2025-06-02	5.5000	5.5000	5.5000	5.5000	+0.733%	2	243	+284.545%
2025-05-29	5.4600	5.4600	5.4600	5.4600	-2.500%	1	241	+287.363%
2025-05-27	5.5900	5.6000	5.5900	5.6000	+22.538%	174	242	+277.679%
2025-05-22	4.5700	4.5700	4.5700	4.5700	-6.352%	3	71	+362.801%
2025-05-21	4.8800	4.8800	4.8800	4.8800	-2.400%	3	71	+333.402%
2025-05-19	5.0000	5.0000	5.0000	5.0000	+7.296%	5	74	+323.000%
2025-05-12	4.6600	4.6600	4.6600	4.6600	+19.182%	10	77	+353.863%
2025-05-08	3.9100	3.9100	3.9100	3.9100	+4.267%	10	87	+440.921%
2025-04-29	3.0500	3.7500	3.0500	3.7500	+15.385%	5	82	+464.000%
2025-04-25	3.1500	3.2500	3.1500	3.2500	-2.695%	4	81	+550.769%
2025-04-24	3.3400	3.3400	3.3400	3.3400	+9.508%	3	81	+533.234%
2025-04-23	3.0500	3.2500	3.0500	3.0500	-4.688%	14	81	+593.443%
2025-04-22	3.2000	3.2000	3.2000	3.2000	0.000%	1	80	+560.938%
2025-04-17	3.1100	3.2000	3.1100	3.2000	-11.602%	3	78	+560.938%
2025-04-15	3.6200	3.6200	3.6200	3.6200	+3.429%	3	78	+484.254%
2025-04-11	3.4000	3.5000	3.1500	3.5000	+16.667%	204	175	+504.286%
2025-04-09	3.0000	3.0000	3.0000	3.0000	+3.448%	1	106	+605.000%
2025-04-08	3.0600	3.0600	2.9000	2.9000	-6.452%	3	106	+629.310%
2025-04-07	3.2000	3.2000	3.1000	3.1000	-3.125%	98	105	+582.258%
2025-04-04	3.2000	3.2000	3.2000	3.2000	-11.111%	2	69	+560.938%
2025-04-03	4.0000	4.0000	3.6000	3.6000	-15.094%	4	68	+487.500%
2025-04-01	4.2200	4.3000	4.1900	4.2400	+6.000%	12	66	+398.821%
2025-03-28	4.0500	4.2000	4.0000	4.0000	-11.111%	8	54	+428.750%
2025-03-27	4.5000	4.5000	4.5000	4.5000	+2.506%	1	52	+370.000%
2025-03-24	4.4900	4.4900	4.3900	4.3900	+0.228%	5	51	+381.777%
2025-03-21	4.5000	4.5000	4.3800	4.3800	-7.400%	6	47	+382.877%
2025-03-20	4.7500	4.7500	4.7300	4.7300	+0.853%	2	45	+347.146%
2025-03-14	4.1000	4.6900	4.1000	4.6900	+14.390%	4	43	+350.959%
2025-03-13	4.2500	4.2500	4.1000	4.1000	-4.651%	17	26	+415.854%
2025-03-12	4.3000	4.3000	4.3000	4.3000	0.000%	1	26	+391.860%
2025-03-11	4.3000	4.3000	4.3000	4.3000	-33.846%	1	25	+391.860%
2025-01-03	6.5000	6.5000	6.5000	6.5000	0.000%	16	24	+225.385%
2024-12-30	6.5000	6.5000	6.5000	6.5000	+3.503%	2	16	+225.385%
2024-12-19	6.3000	6.3000	6.2800	6.2800	-9.640%	5	16	+236.783%
2024-12-17	6.9500	6.9500	6.9500	6.9500	-6.836%	5	11	+204.317%
2024-12-13	7.4600	7.4600	7.4600	7.4600	-22.211%	2	11	+183.512%
2024-11-12	9.5900	9.5900	9.5900	9.5900	+26.184%	2	10	+120.542%
2024-10-22	7.6000	7.6000	7.6000	7.6000	-8.213%	5	8	+178.289%
2024-09-30	8.2000	8.2800	8.2000	8.2800	0.000%	3	3	+155.435%