Dark

CSX20270115C35
CSX Jan 15 2027 35.00 Call (CSX270115C00035000)
option OPRA

EOD

Sep 21, 2026

11.50-19.242%(-2.74)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	11.5000	11.5000	11.5000	11.5000	-19.242%	5	1,975	0.000%
2026-09-01	14.2400	14.2400	14.2400	14.2400	-14.217%	5	1,975	-19.242%
2026-08-28	16.6000	16.6000	16.6000	16.6000	+3.427%	1	1,980	-30.723%
2026-08-13	16.0500	16.0500	16.0500	16.0500	+2.885%	1	1,981	-28.349%
2026-08-12	15.6000	15.6000	15.6000	15.6000	+1.961%	1	1,980	-26.282%
2026-08-10	15.3000	15.3000	15.3000	15.3000	-10.526%	1	1,980	-24.837%
2026-08-06	17.1000	17.1000	17.1000	17.1000	+10.394%	1	1,981	-32.749%
2026-08-03	15.4900	15.4900	15.4900	15.4900	-18.474%	5	1,980	-25.759%
2026-07-24	18.3000	19.0000	18.3000	19.0000	+24.183%	3	1,985	-39.474%
2026-07-09	15.3000	15.3000	15.3000	15.3000	+6.993%	1	1,988	-24.837%
2026-07-07	14.3000	14.3000	14.3000	14.3000	+6.956%	1	1,988	-19.580%
2026-06-26	13.3700	13.3700	13.3700	13.3700	+3.403%	3	1,987	-13.987%
2026-06-10	12.8000	12.9300	12.8000	12.9300	-3.507%	4	1,987	-11.060%
2026-06-08	13.4000	13.4000	13.4000	13.4000	+3.555%	1	1,991	-14.179%
2026-06-05	12.9400	12.9400	12.9400	12.9400	-1.221%	10	1,990	-11.128%
2026-06-04	13.1000	13.1000	13.1000	13.1000	+0.769%	2	1,990	-12.214%
2026-05-27	13.0800	13.0800	13.0000	13.0000	+6.557%	5	1,990	-11.538%
2026-05-20	12.2000	12.2000	12.2000	12.2000	+0.826%	8	1,987	-5.738%
2026-05-19	12.1000	12.1000	12.1000	12.1000	+2.369%	4	1,979	-4.959%
2026-05-15	11.8300	11.8300	11.8200	11.8200	+0.425%	6	1,979	-2.707%
2026-04-23	11.7000	11.7700	11.7000	11.7700	+30.778%	5	1,983	-2.294%
2026-04-08	9.0000	9.0000	9.0000	9.0000	+4.651%	1	1,985	+27.778%
2026-04-06	8.6000	8.6000	8.6000	8.6000	+11.688%	10	1,985	+33.721%
2026-03-27	7.7000	7.7000	7.7000	7.7000	+18.462%	6	1,975	+49.351%
2026-03-13	6.5000	6.5000	6.5000	6.5000	-29.730%	2	1,978	+76.923%
2026-03-02	9.2500	9.2500	9.2500	9.2500	+1.648%	3	1,980	+24.324%
2026-02-26	9.1000	9.1000	9.1000	9.1000	+1.111%	1	1,983	+26.374%
2026-02-24	9.0000	9.0000	9.0000	9.0000	+2.273%	1	1,984	+27.778%
2026-02-23	8.8000	8.8000	8.8000	8.8000	+6.667%	2	1,985	+30.682%
2026-02-18	8.2000	8.2500	8.2000	8.2500	+2.484%	2	1,987	+39.394%
2026-02-17	8.0000	8.0500	7.4000	8.0500	-7.895%	11	1,986	+42.857%
2026-02-12	8.7400	8.7400	8.7400	8.7400	+15.000%	10	1,991	+31.579%
2026-02-09	7.6000	7.6000	7.6000	7.6000	+7.193%	1	1,991	+51.316%
2026-02-04	7.0900	7.0900	7.0900	7.0900	+25.487%	2	1,992	+62.200%
2026-01-27	5.5000	5.6500	5.5000	5.6500	+8.654%	11	1,992	+103.540%
2026-01-23	5.2000	5.2000	5.2000	5.2000	+13.043%	1	2,001	+121.154%
2026-01-22	4.6000	4.6000	4.6000	4.6000	+9.524%	1	2,002	+150.000%
2026-01-21	4.2000	4.2000	4.2000	4.2000	+5.000%	8	2,002	+173.810%
2026-01-13	3.8400	4.0000	3.8400	4.0000	+11.111%	6	2,004	+187.500%
2026-01-12	3.7300	3.7300	3.6000	3.6000	-5.263%	22	2,000	+219.444%
2026-01-08	3.8000	3.8000	3.8000	3.8000	+2.703%	10	2,020	+202.632%
2026-01-07	3.9000	3.9000	3.7000	3.7000	-21.277%	251	2,020	+210.811%
2025-12-23	4.7300	4.7300	4.7000	4.7000	-4.082%	7	1,800	+144.681%
2025-12-22	4.8000	4.9000	4.7900	4.9000	-7.197%	18	1,796	+134.694%
2025-12-11	5.2800	5.2800	5.2800	5.2800	+43.478%	10	1,778	+117.803%
2025-11-25	3.6800	3.6800	3.6800	3.6800	+31.900%	1	1,778	+212.500%
2025-11-24	2.7900	2.7900	2.7900	2.7900	-11.987%	1	1,778	+312.186%
2025-11-21	3.1700	3.1700	3.1700	3.1700	-6.213%	5	1,779	+262.776%
2025-11-20	3.1400	4.0000	3.0300	3.3800	-14.213%	1,431	1,779	+240.237%
2025-11-11	3.9400	3.9400	3.9400	3.9400	-1.500%	1	364	+191.878%
2025-11-06	4.0000	4.0000	4.0000	4.0000	-8.257%	2	363	+187.500%
2025-10-23	4.3000	4.3600	4.3000	4.3600	-17.736%	16	363	+163.761%
2025-10-17	4.4000	5.3000	4.4000	5.3000	+6.000%	27	363	+116.981%
2025-10-15	5.0000	5.0000	5.0000	5.0000	+2.041%	10	379	+130.000%
2025-10-07	4.9000	4.9000	4.9000	4.9000	+2.941%	2	371	+134.694%
2025-10-06	4.7600	4.7600	4.7600	4.7600	+10.698%	1	371	+141.597%
2025-09-29	4.4000	4.5000	4.3000	4.3000	+13.158%	6	372	+167.442%
2025-09-26	3.8000	3.8000	3.8000	3.8000	-3.553%	2	374	+202.632%
2025-09-25	3.9400	3.9400	3.9400	3.9400	-0.253%	1	374	+191.878%
2025-09-23	3.4000	4.0000	3.4000	3.9500	+16.519%	44	375	+191.139%
2025-09-22	3.3900	3.3900	3.3900	3.3900	+2.727%	3	396	+239.233%
2025-09-18	3.3000	3.3000	3.3000	3.3000	+6.452%	1	396	+248.485%
2025-09-17	3.1000	3.1000	3.1000	3.1000	+10.320%	1	395	+270.968%
2025-09-10	2.8100	2.8100	2.8100	2.8100	-6.333%	1	395	+309.253%
2025-09-08	3.0000	3.0000	3.0000	3.0000	-5.363%	30	394	+283.333%
2025-09-05	3.1700	3.1700	3.1700	3.1700	+2.922%	8	364	+262.776%
2025-09-02	3.0800	3.0800	3.0800	3.0800	-1.597%	8	364	+273.377%
2025-08-29	3.1300	3.1300	3.1300	3.1300	+9.825%	100	264	+267.412%
2025-08-27	3.0000	3.0000	2.8500	2.8500	+22.318%	10	264	+303.509%
2025-08-25	2.6500	2.6500	2.3300	2.3300	-33.429%	14	256	+393.562%
2025-08-22	5.2500	5.2500	3.5000	3.5000	-25.532%	2	249	+228.571%
2025-08-20	4.6500	4.7000	4.6500	4.7000	+2.174%	4	248	+144.681%
2025-08-18	4.6000	4.6000	4.6000	4.6000	+4.545%	2	249	+150.000%
2025-08-12	4.4000	4.4000	4.4000	4.4000	+7.056%	1	250	+161.364%
2025-08-11	4.8500	4.8500	4.1100	4.1100	-6.591%	2	251	+179.805%
2025-08-08	4.4000	4.4000	4.4000	4.4000	-2.655%	15	252	+161.364%
2025-08-06	4.3000	4.5200	4.3000	4.5200	+0.668%	21	267	+154.425%
2025-08-04	4.4900	4.4900	4.4900	4.4900	+12.250%	30	268	+156.125%
2025-07-31	4.0000	4.0000	4.0000	4.0000	-9.091%	3	273	+187.500%
2025-07-30	4.2800	4.4000	4.2800	4.4000	+2.564%	26	273	+161.364%
2025-07-29	4.5000	4.5000	3.6500	4.2900	-19.057%	40	261	+168.065%
2025-07-28	5.3000	5.3000	5.3000	5.3000	+33.166%	10	222	+116.981%
2025-07-24	3.9800	3.9800	3.9800	3.9800	-0.500%	4	212	+188.945%
2025-07-22	4.0000	4.0000	4.0000	4.0000	+1.523%	1	216	+187.500%
2025-07-18	4.0700	4.9000	3.9400	3.9400	-3.902%	8	215	+191.878%
2025-07-17	4.1000	4.1000	4.1000	4.1000	+5.128%	15	211	+180.488%
2025-07-11	4.1000	4.1000	3.8900	3.9000	+6.849%	8	196	+194.872%
2025-07-10	3.6500	3.6500	3.6500	3.6500	+5.797%	4	194	+215.068%
2025-07-01	3.6000	3.6000	3.4500	3.4500	+9.524%	2	198	+233.333%
2025-06-26	3.3000	3.3000	3.1500	3.1500	+5.705%	2	198	+265.079%
2025-06-25	2.9200	2.9800	2.9200	2.9800	-9.697%	2	198	+285.906%
2025-06-24	3.1700	3.3000	3.1700	3.3000	-5.714%	2	198	+248.485%
2025-06-16	3.5000	3.5000	3.5000	3.5000	0.000%	9	198	+228.571%
2025-06-06	3.5000	3.5000	3.5000	3.5000	+2.941%	4	189	+228.571%
2025-06-03	3.3200	3.4000	3.3000	3.4000	+3.030%	13	189	+238.235%
2025-05-30	3.3000	3.3000	3.3000	3.3000	+3.125%	2	199	+248.485%
2025-05-28	3.2000	3.2000	3.2000	3.2000	+82.857%	1	199	+259.375%
2025-05-27	3.0000	3.0000	1.7500	1.7500	-37.500%	2	200	+557.143%
2025-05-23	2.8000	2.8000	2.7500	2.8000	+8.949%	40	210	+310.714%
2025-05-22	2.3000	2.7000	2.3000	2.5700	-4.815%	40	210	+347.471%
2025-05-16	2.7000	2.7000	2.7000	2.7000	+17.391%	4	179	+325.926%
2025-05-12	2.0300	2.3000	2.0300	2.3000	+35.294%	4	178	+400.000%
2025-05-09	1.7000	1.7000	1.7000	1.7000	+4.938%	4	179	+576.471%
2025-05-07	1.6200	1.6200	1.6200	1.6200	+19.118%	1	177	+609.877%
2025-04-28	1.4000	1.4000	1.3500	1.3600	-6.849%	12	176	+745.588%
2025-04-24	1.3000	1.4600	1.3000	1.4600	+6.569%	6	181	+687.671%
2025-04-23	1.6100	1.6100	1.3700	1.3700	-2.837%	15	178	+739.416%
2025-04-22	1.4100	1.4100	1.4100	1.4100	+4.444%	2	177	+715.603%
2025-04-21	1.3100	1.3500	1.3100	1.3500	-5.594%	4	175	+751.852%
2025-04-17	1.3800	1.4300	1.3800	1.4300	+2.878%	4	172	+704.196%
2025-04-16	1.2500	1.3900	1.2500	1.3900	-10.323%	3	172	+727.338%
2025-04-15	1.5500	1.5500	1.5500	1.5500	-10.920%	2	173	+641.935%
2025-04-11	1.7400	1.7400	1.7400	1.7400	-0.571%	2	175	+560.920%
2025-04-10	1.6000	1.7500	1.6000	1.7500	-6.915%	37	175	+557.143%
2025-04-09	1.8800	1.8800	1.8800	1.8800	+17.500%	2	144	+511.702%
2025-04-08	1.5000	1.6000	1.3900	1.6000	+8.108%	17	144	+618.750%
2025-04-07	1.5000	1.5000	1.4800	1.4800	-12.941%	8	137	+677.027%
2025-04-04	1.6000	1.7000	1.6000	1.7000	-2.857%	6	135	+576.471%
2025-04-03	1.8500	1.8500	1.7500	1.7500	-14.634%	7	135	+557.143%
2025-04-01	2.0500	2.0500	2.0500	2.0500	+2.500%	1	129	+460.976%
2025-03-28	2.0000	2.0000	2.0000	2.0000	-9.091%	2	129	+475.000%
2025-03-25	2.2000	2.2000	2.2000	2.2000	0.000%	1	128	+422.727%
2025-03-24	2.4500	2.4500	2.2000	2.2000	-4.348%	3	128	+422.727%
2025-03-21	2.3000	2.3000	2.2500	2.3000	-10.506%	8	127	+400.000%
2025-03-18	2.5700	2.5700	2.5700	2.5700	-1.154%	5	125	+347.471%
2025-03-17	2.4500	2.6000	2.4500	2.6000	+4.000%	2	120	+342.308%
2025-03-14	2.3500	2.5000	2.3500	2.5000	+21.951%	10	120	+360.000%
2025-03-13	2.2500	2.2500	2.0500	2.0500	-11.638%	18	102	+460.976%
2025-03-12	2.2500	2.3200	2.2500	2.3200	-3.333%	9	102	+395.690%
2025-03-11	2.4000	2.4000	2.4000	2.4000	-17.241%	5	98	+379.167%
2025-03-05	3.1000	3.1000	2.8000	2.9000	-10.769%	3	98	+296.552%
2025-03-04	3.2500	3.3500	3.2000	3.2500	-7.143%	4	96	+253.846%
2025-03-03	3.3500	3.5000	3.3500	3.5000	+2.941%	4	96	+228.571%
2025-02-28	3.4500	3.5000	3.4000	3.4000	-3.409%	6	98	+238.235%
2025-02-27	3.5200	3.5200	3.5200	3.5200	+2.029%	1	97	+226.705%
2025-02-26	3.4000	3.4500	3.4000	3.4500	-1.429%	2	96	+233.333%
2025-02-25	3.5000	3.5000	3.5000	3.5000	+2.941%	1	97	+228.571%
2025-02-24	3.5500	3.6000	3.4000	3.4000	-5.556%	4	97	+238.235%
2025-02-21	3.5000	3.6000	3.5000	3.6000	+0.559%	10	98	+219.444%
2025-02-20	3.6000	3.6500	3.5800	3.5800	-14.762%	3	97	+221.229%
2025-02-19	4.2000	4.2000	4.2000	4.2000	-2.326%	1	97	+173.810%
2025-02-14	4.2500	4.3500	4.2500	4.3000	+2.381%	8	97	+167.442%
2025-02-13	4.2000	4.2000	4.1000	4.2000	+7.692%	3	97	+173.810%
2025-02-07	3.8500	3.9000	3.8500	3.9000	-3.704%	4	97	+194.872%
2025-02-06	3.9000	4.0500	3.9000	4.0500	-8.989%	2	97	+183.951%
2025-01-31	4.3500	4.4500	4.3500	4.4500	+5.450%	4	97	+158.427%
2025-01-30	4.1500	4.2500	4.1500	4.2200	-0.706%	9	90	+172.512%
2025-01-29	4.6000	4.6000	4.2000	4.2500	-1.163%	3	90	+170.588%
2025-01-27	4.2500	4.3000	4.2500	4.3000	+8.861%	2	88	+167.442%
2025-01-24	3.8500	3.9500	3.8500	3.9500	-15.957%	8	89	+191.139%
2025-01-23	4.4500	4.7000	4.4500	4.7000	+24.339%	4	89	+144.681%
2025-01-10	3.7000	3.7800	3.7000	3.7800	-12.093%	40	89	+204.233%
2024-12-18	4.3000	4.3000	4.3000	4.3000	-15.686%	5	72	+167.442%
2024-12-09	5.1000	5.1000	5.1000	5.1000	-8.273%	5	72	+125.490%
2024-12-05	5.5600	5.5600	5.5600	5.5600	-3.806%	10	72	+106.835%
2024-11-18	5.7800	5.7800	5.7800	5.7800	-6.016%	1	72	+98.962%
2024-11-14	6.2000	6.2000	6.1500	6.1500	-7.796%	3	71	+86.992%
2024-11-12	6.6900	6.6900	6.6700	6.6700	-6.056%	6	68	+72.414%
2024-11-11	7.1000	7.1000	7.1000	7.1000	+54.348%	1	62	+61.972%
2024-11-05	4.6000	4.6000	4.6000	4.6000	-9.804%	1	62	+150.000%
2024-10-31	5.1000	5.1000	5.1000	5.1000	+6.250%	2	62	+125.490%
2024-10-17	5.1000	5.1000	4.8000	4.8000	-27.273%	52	64	+139.583%
2024-10-16	6.6000	6.6000	6.6000	6.6000	+18.280%	50	67	+74.242%
2024-10-11	5.5800	5.5800	5.5800	5.5800	+0.541%	36	17	+106.093%
2024-10-10	5.5500	5.5500	5.5500	5.5500	+0.909%	2	30	+107.207%
2024-10-03	5.5000	5.5000	5.5000	5.5000	+1.852%	1	32	+109.091%
2024-10-01	5.4000	5.4000	5.4000	5.4000	+10.204%	20	31	+112.963%
2024-09-25	5.0000	5.0000	4.9000	4.9000	-5.769%	10	11	+134.694%
2024-09-23	5.2000	5.2000	5.2000	5.2000	0.000%	1	1	+121.154%