Dark

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

EOD

Jul 24, 2026

19.00+24.183%(+3.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	18.3000	19.0000	18.3000	19.0000	+24.183%	3	1,985	0.000%
2026-07-09	15.3000	15.3000	15.3000	15.3000	+6.993%	1	1,988	+24.183%
2026-07-07	14.3000	14.3000	14.3000	14.3000	+6.956%	1	1,988	+32.867%
2026-06-26	13.3700	13.3700	13.3700	13.3700	+3.403%	3	1,987	+42.109%
2026-06-10	12.8000	12.9300	12.8000	12.9300	-3.507%	4	1,987	+46.945%
2026-06-08	13.4000	13.4000	13.4000	13.4000	+3.555%	1	1,991	+41.791%
2026-06-05	12.9400	12.9400	12.9400	12.9400	-1.221%	10	1,990	+46.832%
2026-06-04	13.1000	13.1000	13.1000	13.1000	+0.769%	2	1,990	+45.038%
2026-05-27	13.0800	13.0800	13.0000	13.0000	+6.557%	5	1,990	+46.154%
2026-05-20	12.2000	12.2000	12.2000	12.2000	+0.826%	8	1,987	+55.738%
2026-05-19	12.1000	12.1000	12.1000	12.1000	+2.369%	4	1,979	+57.025%
2026-05-15	11.8300	11.8300	11.8200	11.8200	+0.425%	6	1,979	+60.745%
2026-04-23	11.7000	11.7700	11.7000	11.7700	+30.778%	5	1,983	+61.427%
2026-04-08	9.0000	9.0000	9.0000	9.0000	+4.651%	1	1,985	+111.111%
2026-04-06	8.6000	8.6000	8.6000	8.6000	+11.688%	10	1,985	+120.930%
2026-03-27	7.7000	7.7000	7.7000	7.7000	+18.462%	6	1,975	+146.753%
2026-03-13	6.5000	6.5000	6.5000	6.5000	-29.730%	2	1,978	+192.308%
2026-03-02	9.2500	9.2500	9.2500	9.2500	+1.648%	3	1,980	+105.405%
2026-02-26	9.1000	9.1000	9.1000	9.1000	+1.111%	1	1,983	+108.791%
2026-02-24	9.0000	9.0000	9.0000	9.0000	+2.273%	1	1,984	+111.111%
2026-02-23	8.8000	8.8000	8.8000	8.8000	+6.667%	2	1,985	+115.909%
2026-02-18	8.2000	8.2500	8.2000	8.2500	+2.484%	2	1,987	+130.303%
2026-02-17	8.0000	8.0500	7.4000	8.0500	-7.895%	11	1,986	+136.025%
2026-02-12	8.7400	8.7400	8.7400	8.7400	+15.000%	10	1,991	+117.391%
2026-02-09	7.6000	7.6000	7.6000	7.6000	+7.193%	1	1,991	+150.000%
2026-02-04	7.0900	7.0900	7.0900	7.0900	+25.487%	2	1,992	+167.983%
2026-01-27	5.5000	5.6500	5.5000	5.6500	+8.654%	11	1,992	+236.283%
2026-01-23	5.2000	5.2000	5.2000	5.2000	+13.043%	1	2,001	+265.385%
2026-01-22	4.6000	4.6000	4.6000	4.6000	+9.524%	1	2,002	+313.043%
2026-01-21	4.2000	4.2000	4.2000	4.2000	+5.000%	8	2,002	+352.381%
2026-01-13	3.8400	4.0000	3.8400	4.0000	+11.111%	6	2,004	+375.000%
2026-01-12	3.7300	3.7300	3.6000	3.6000	-5.263%	22	2,000	+427.778%
2026-01-08	3.8000	3.8000	3.8000	3.8000	+2.703%	10	2,020	+400.000%
2026-01-07	3.9000	3.9000	3.7000	3.7000	-21.277%	251	2,020	+413.514%
2025-12-23	4.7300	4.7300	4.7000	4.7000	-4.082%	7	1,800	+304.255%
2025-12-22	4.8000	4.9000	4.7900	4.9000	-7.197%	18	1,796	+287.755%
2025-12-11	5.2800	5.2800	5.2800	5.2800	+43.478%	10	1,778	+259.848%
2025-11-25	3.6800	3.6800	3.6800	3.6800	+31.900%	1	1,778	+416.304%
2025-11-24	2.7900	2.7900	2.7900	2.7900	-11.987%	1	1,778	+581.004%
2025-11-21	3.1700	3.1700	3.1700	3.1700	-6.213%	5	1,779	+499.369%
2025-11-20	3.1400	4.0000	3.0300	3.3800	-14.213%	1,431	1,779	+462.130%
2025-11-11	3.9400	3.9400	3.9400	3.9400	-1.500%	1	364	+382.234%
2025-11-06	4.0000	4.0000	4.0000	4.0000	-8.257%	2	363	+375.000%
2025-10-23	4.3000	4.3600	4.3000	4.3600	-17.736%	16	363	+335.780%
2025-10-17	4.4000	5.3000	4.4000	5.3000	+6.000%	27	363	+258.491%
2025-10-15	5.0000	5.0000	5.0000	5.0000	+2.041%	10	379	+280.000%
2025-10-07	4.9000	4.9000	4.9000	4.9000	+2.941%	2	371	+287.755%
2025-10-06	4.7600	4.7600	4.7600	4.7600	+10.698%	1	371	+299.160%
2025-09-29	4.4000	4.5000	4.3000	4.3000	+13.158%	6	372	+341.860%
2025-09-26	3.8000	3.8000	3.8000	3.8000	-3.553%	2	374	+400.000%
2025-09-25	3.9400	3.9400	3.9400	3.9400	-0.253%	1	374	+382.234%
2025-09-23	3.4000	4.0000	3.4000	3.9500	+16.519%	44	375	+381.013%
2025-09-22	3.3900	3.3900	3.3900	3.3900	+2.727%	3	396	+460.472%
2025-09-18	3.3000	3.3000	3.3000	3.3000	+6.452%	1	396	+475.758%
2025-09-17	3.1000	3.1000	3.1000	3.1000	+10.320%	1	395	+512.903%
2025-09-10	2.8100	2.8100	2.8100	2.8100	-6.333%	1	395	+576.157%
2025-09-08	3.0000	3.0000	3.0000	3.0000	-5.363%	30	394	+533.333%
2025-09-05	3.1700	3.1700	3.1700	3.1700	+2.922%	8	364	+499.369%
2025-09-02	3.0800	3.0800	3.0800	3.0800	-1.597%	8	364	+516.883%
2025-08-29	3.1300	3.1300	3.1300	3.1300	+9.825%	100	264	+507.029%
2025-08-27	3.0000	3.0000	2.8500	2.8500	+22.318%	10	264	+566.667%
2025-08-25	2.6500	2.6500	2.3300	2.3300	-33.429%	14	256	+715.451%
2025-08-22	5.2500	5.2500	3.5000	3.5000	-25.532%	2	249	+442.857%
2025-08-20	4.6500	4.7000	4.6500	4.7000	+2.174%	4	248	+304.255%
2025-08-18	4.6000	4.6000	4.6000	4.6000	+4.545%	2	249	+313.043%
2025-08-12	4.4000	4.4000	4.4000	4.4000	+7.056%	1	250	+331.818%
2025-08-11	4.8500	4.8500	4.1100	4.1100	-6.591%	2	251	+362.287%
2025-08-08	4.4000	4.4000	4.4000	4.4000	-2.655%	15	252	+331.818%
2025-08-06	4.3000	4.5200	4.3000	4.5200	+0.668%	21	267	+320.354%
2025-08-04	4.4900	4.4900	4.4900	4.4900	+12.250%	30	268	+323.163%
2025-07-31	4.0000	4.0000	4.0000	4.0000	-9.091%	3	273	+375.000%
2025-07-30	4.2800	4.4000	4.2800	4.4000	+2.564%	26	273	+331.818%
2025-07-29	4.5000	4.5000	3.6500	4.2900	-19.057%	40	261	+342.890%
2025-07-28	5.3000	5.3000	5.3000	5.3000	+33.166%	10	222	+258.491%
2025-07-24	3.9800	3.9800	3.9800	3.9800	-0.500%	4	212	+377.387%
2025-07-22	4.0000	4.0000	4.0000	4.0000	+1.523%	1	216	+375.000%
2025-07-18	4.0700	4.9000	3.9400	3.9400	-3.902%	8	215	+382.234%
2025-07-17	4.1000	4.1000	4.1000	4.1000	+5.128%	15	211	+363.415%
2025-07-11	4.1000	4.1000	3.8900	3.9000	+6.849%	8	196	+387.179%
2025-07-10	3.6500	3.6500	3.6500	3.6500	+5.797%	4	194	+420.548%
2025-07-01	3.6000	3.6000	3.4500	3.4500	+9.524%	2	198	+450.725%
2025-06-26	3.3000	3.3000	3.1500	3.1500	+5.705%	2	198	+503.175%
2025-06-25	2.9200	2.9800	2.9200	2.9800	-9.697%	2	198	+537.584%
2025-06-24	3.1700	3.3000	3.1700	3.3000	-5.714%	2	198	+475.758%
2025-06-16	3.5000	3.5000	3.5000	3.5000	0.000%	9	198	+442.857%
2025-06-06	3.5000	3.5000	3.5000	3.5000	+2.941%	4	189	+442.857%
2025-06-03	3.3200	3.4000	3.3000	3.4000	+3.030%	13	189	+458.824%
2025-05-30	3.3000	3.3000	3.3000	3.3000	+3.125%	2	199	+475.758%
2025-05-28	3.2000	3.2000	3.2000	3.2000	+82.857%	1	199	+493.750%
2025-05-27	3.0000	3.0000	1.7500	1.7500	-37.500%	2	200	+985.714%
2025-05-23	2.8000	2.8000	2.7500	2.8000	+8.949%	40	210	+578.571%
2025-05-22	2.3000	2.7000	2.3000	2.5700	-4.815%	40	210	+639.300%
2025-05-16	2.7000	2.7000	2.7000	2.7000	+17.391%	4	179	+603.704%
2025-05-12	2.0300	2.3000	2.0300	2.3000	+35.294%	4	178	+726.087%
2025-05-09	1.7000	1.7000	1.7000	1.7000	+4.938%	4	179	+1,017.647%
2025-05-07	1.6200	1.6200	1.6200	1.6200	+19.118%	1	177	+1,072.840%
2025-04-28	1.4000	1.4000	1.3500	1.3600	-6.849%	12	176	+1,297.059%
2025-04-24	1.3000	1.4600	1.3000	1.4600	+6.569%	6	181	+1,201.370%
2025-04-23	1.6100	1.6100	1.3700	1.3700	-2.837%	15	178	+1,286.861%
2025-04-22	1.4100	1.4100	1.4100	1.4100	+4.444%	2	177	+1,247.518%
2025-04-21	1.3100	1.3500	1.3100	1.3500	-5.594%	4	175	+1,307.407%
2025-04-17	1.3800	1.4300	1.3800	1.4300	+2.878%	4	172	+1,228.671%
2025-04-16	1.2500	1.3900	1.2500	1.3900	-10.323%	3	172	+1,266.906%
2025-04-15	1.5500	1.5500	1.5500	1.5500	-10.920%	2	173	+1,125.806%
2025-04-11	1.7400	1.7400	1.7400	1.7400	-0.571%	2	175	+991.954%
2025-04-10	1.6000	1.7500	1.6000	1.7500	-6.915%	37	175	+985.714%
2025-04-09	1.8800	1.8800	1.8800	1.8800	+17.500%	2	144	+910.638%
2025-04-08	1.5000	1.6000	1.3900	1.6000	+8.108%	17	144	+1,087.500%
2025-04-07	1.5000	1.5000	1.4800	1.4800	-12.941%	8	137	+1,183.784%
2025-04-04	1.6000	1.7000	1.6000	1.7000	-2.857%	6	135	+1,017.647%
2025-04-03	1.8500	1.8500	1.7500	1.7500	-14.634%	7	135	+985.714%
2025-04-01	2.0500	2.0500	2.0500	2.0500	+2.500%	1	129	+826.829%
2025-03-28	2.0000	2.0000	2.0000	2.0000	-9.091%	2	129	+850.000%
2025-03-25	2.2000	2.2000	2.2000	2.2000	0.000%	1	128	+763.636%
2025-03-24	2.4500	2.4500	2.2000	2.2000	-4.348%	3	128	+763.636%
2025-03-21	2.3000	2.3000	2.2500	2.3000	-10.506%	8	127	+726.087%
2025-03-18	2.5700	2.5700	2.5700	2.5700	-1.154%	5	125	+639.300%
2025-03-17	2.4500	2.6000	2.4500	2.6000	+4.000%	2	120	+630.769%
2025-03-14	2.3500	2.5000	2.3500	2.5000	+21.951%	10	120	+660.000%
2025-03-13	2.2500	2.2500	2.0500	2.0500	-11.638%	18	102	+826.829%
2025-03-12	2.2500	2.3200	2.2500	2.3200	-3.333%	9	102	+718.966%
2025-03-11	2.4000	2.4000	2.4000	2.4000	-17.241%	5	98	+691.667%
2025-03-05	3.1000	3.1000	2.8000	2.9000	-10.769%	3	98	+555.172%
2025-03-04	3.2500	3.3500	3.2000	3.2500	-7.143%	4	96	+484.615%
2025-03-03	3.3500	3.5000	3.3500	3.5000	+2.941%	4	96	+442.857%
2025-02-28	3.4500	3.5000	3.4000	3.4000	-3.409%	6	98	+458.824%
2025-02-27	3.5200	3.5200	3.5200	3.5200	+2.029%	1	97	+439.773%
2025-02-26	3.4000	3.4500	3.4000	3.4500	-1.429%	2	96	+450.725%
2025-02-25	3.5000	3.5000	3.5000	3.5000	+2.941%	1	97	+442.857%
2025-02-24	3.5500	3.6000	3.4000	3.4000	-5.556%	4	97	+458.824%
2025-02-21	3.5000	3.6000	3.5000	3.6000	+0.559%	10	98	+427.778%
2025-02-20	3.6000	3.6500	3.5800	3.5800	-14.762%	3	97	+430.726%
2025-02-19	4.2000	4.2000	4.2000	4.2000	-2.326%	1	97	+352.381%
2025-02-14	4.2500	4.3500	4.2500	4.3000	+2.381%	8	97	+341.860%
2025-02-13	4.2000	4.2000	4.1000	4.2000	+7.692%	3	97	+352.381%
2025-02-07	3.8500	3.9000	3.8500	3.9000	-3.704%	4	97	+387.179%
2025-02-06	3.9000	4.0500	3.9000	4.0500	-8.989%	2	97	+369.136%
2025-01-31	4.3500	4.4500	4.3500	4.4500	+5.450%	4	97	+326.966%
2025-01-30	4.1500	4.2500	4.1500	4.2200	-0.706%	9	90	+350.237%
2025-01-29	4.6000	4.6000	4.2000	4.2500	-1.163%	3	90	+347.059%
2025-01-27	4.2500	4.3000	4.2500	4.3000	+8.861%	2	88	+341.860%
2025-01-24	3.8500	3.9500	3.8500	3.9500	-15.957%	8	89	+381.013%
2025-01-23	4.4500	4.7000	4.4500	4.7000	+24.339%	4	89	+304.255%
2025-01-10	3.7000	3.7800	3.7000	3.7800	-12.093%	40	89	+402.646%
2024-12-18	4.3000	4.3000	4.3000	4.3000	-15.686%	5	72	+341.860%
2024-12-09	5.1000	5.1000	5.1000	5.1000	-8.273%	5	72	+272.549%
2024-12-05	5.5600	5.5600	5.5600	5.5600	-3.806%	10	72	+241.727%
2024-11-18	5.7800	5.7800	5.7800	5.7800	-6.016%	1	72	+228.720%
2024-11-14	6.2000	6.2000	6.1500	6.1500	-7.796%	3	71	+208.943%
2024-11-12	6.6900	6.6900	6.6700	6.6700	-6.056%	6	68	+184.858%
2024-11-11	7.1000	7.1000	7.1000	7.1000	+54.348%	1	62	+167.606%
2024-11-05	4.6000	4.6000	4.6000	4.6000	-9.804%	1	62	+313.043%
2024-10-31	5.1000	5.1000	5.1000	5.1000	+6.250%	2	62	+272.549%
2024-10-17	5.1000	5.1000	4.8000	4.8000	-27.273%	52	64	+295.833%
2024-10-16	6.6000	6.6000	6.6000	6.6000	+18.280%	50	67	+187.879%
2024-10-11	5.5800	5.5800	5.5800	5.5800	+0.541%	36	17	+240.502%
2024-10-10	5.5500	5.5500	5.5500	5.5500	+0.909%	2	30	+242.342%
2024-10-03	5.5000	5.5000	5.5000	5.5000	+1.852%	1	32	+245.455%
2024-10-01	5.4000	5.4000	5.4000	5.4000	+10.204%	20	31	+251.852%
2024-09-25	5.0000	5.0000	4.9000	4.9000	-5.769%	10	11	+287.755%
2024-09-23	5.2000	5.2000	5.2000	5.2000	0.000%	1	1	+265.385%