Dark

CSX20270115C45
CSX Jan 15 2027 45.00 Call (CSX270115C00045000)
option OPRA

EOD

Jul 24, 2026

9.40+1.075%(+0.10)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	9.8000	9.8000	9.4000	9.4000	+1.075%	16	2,018	0.000%
2026-07-23	8.6500	9.3000	8.6500	9.3000	+27.923%	8	2,004	+1.075%
2026-07-21	7.2700	7.2700	7.2700	7.2700	+2.394%	1	2,009	+29.298%
2026-07-20	7.1400	7.1400	7.1000	7.1000	+7.576%	14	2,009	+32.394%
2026-07-15	6.6000	6.6000	6.6000	6.6000	-4.899%	1	2,023	+42.424%
2026-07-10	6.8200	7.0000	6.8200	6.9400	+11.935%	26	2,023	+35.447%
2026-07-07	6.0000	6.2000	6.0000	6.2000	-3.125%	34	2,009	+51.613%
2026-07-06	6.1000	6.4000	6.1000	6.4000	0.000%	10	2,025	+46.875%
2026-07-02	6.4600	6.4600	6.4000	6.4000	+8.475%	14	2,043	+46.875%
2026-07-01	5.9000	5.9000	5.9000	5.9000	0.000%	2	2,043	+59.322%
2026-06-29	5.9000	5.9000	5.9000	5.9000	+6.306%	10	2,045	+59.322%
2026-06-26	5.5500	5.5500	5.5500	5.5500	+16.842%	3	2,055	+69.369%
2026-06-18	4.7500	4.7500	4.7500	4.7500	-12.523%	1	2,056	+97.895%
2026-06-10	5.3400	5.4300	5.3400	5.4300	+2.453%	2	2,056	+73.112%
2026-06-08	5.3000	5.3000	5.3000	5.3000	-0.935%	2	2,054	+77.358%
2026-06-04	5.3500	5.3500	5.3500	5.3500	-0.926%	4	2,054	+75.701%
2026-06-03	5.4000	5.4000	5.4000	5.4000	+11.340%	20	2,056	+74.074%
2026-06-02	4.8500	4.8500	4.8500	4.8500	-9.346%	20	2,076	+93.814%
2026-05-28	5.3500	5.3500	5.3500	5.3500	+15.551%	15	2,076	+75.701%
2026-05-22	4.5500	4.6300	4.5500	4.6300	+25.135%	2	2,076	+103.024%
2026-05-13	3.7000	3.7000	3.7000	3.7000	-0.538%	2	2,076	+154.054%
2026-05-12	3.7200	3.7200	3.7200	3.7200	-5.823%	67	2,007	+152.688%
2026-05-08	3.9300	3.9500	3.9300	3.9500	-11.435%	2	2,007	+137.975%
2026-05-06	4.3000	4.5000	4.3000	4.4600	+10.123%	6	2,007	+110.762%
2026-05-04	3.8000	4.0500	3.8000	4.0500	-7.955%	9	2,005	+132.099%
2026-04-28	4.3400	4.4000	4.3400	4.4000	-6.383%	10	1,998	+113.636%
2026-04-27	4.6300	4.7000	4.6300	4.7000	-7.843%	7	2,005	+100.000%
2026-04-24	5.1000	5.1000	5.1000	5.1000	0.000%	4	2,005	+84.314%
2026-04-23	5.2500	5.3500	5.0500	5.1000	+48.256%	25	2,009	+84.314%
2026-04-22	3.4000	3.8000	3.2700	3.4400	+1.176%	16	2,011	+173.256%
2026-04-21	3.4500	3.4500	3.4000	3.4000	0.000%	4	2,003	+176.471%
2026-04-20	3.4000	3.4000	3.4000	3.4000	+3.030%	1	2,003	+176.471%
2026-04-17	3.3000	3.3000	3.3000	3.3000	+4.762%	69	2,003	+184.848%
2026-04-16	3.1400	3.1500	3.1400	3.1500	+10.526%	20	1,944	+198.413%
2026-04-15	2.8000	2.8500	2.8000	2.8500	-10.938%	10	1,943	+229.825%
2026-04-14	3.0000	3.2000	3.0000	3.2000	+3.226%	7	1,933	+193.750%
2026-04-13	3.1000	3.1000	3.1000	3.1000	0.000%	3	1,929	+203.226%
2026-04-10	3.1000	3.1000	3.1000	3.1000	-4.615%	3	1,926	+203.226%
2026-04-09	3.2000	3.2500	3.2000	3.2500	+12.069%	5	1,923	+189.231%
2026-04-08	2.9000	2.9000	2.9000	2.9000	-1.695%	5	1,918	+224.138%
2026-04-07	2.5900	2.9500	2.5900	2.9500	+5.357%	9	1,913	+218.644%
2026-04-06	2.6500	2.8000	2.6500	2.8000	+9.804%	7	1,907	+235.714%
2026-04-02	2.6000	2.6000	2.5500	2.5500	-15.000%	14	1,895	+268.627%
2026-04-01	2.9000	3.1000	2.9000	3.0000	+17.647%	15	1,895	+213.333%
2026-03-31	2.5500	2.5500	2.5500	2.5500	+8.511%	6	1,887	+268.627%
2026-03-30	2.3500	2.3500	2.3500	2.3500	+17.500%	3	1,881	+300.000%
2026-03-26	1.9500	2.0500	1.9500	2.0000	+14.286%	14	1,878	+370.000%
2026-03-24	1.7500	1.7500	1.7500	1.7500	+20.690%	4	1,877	+437.143%
2026-03-20	1.7000	1.7000	1.4500	1.4500	-14.706%	24	1,874	+548.276%
2026-03-19	1.7000	1.7000	1.7000	1.7000	-22.374%	13	1,870	+452.941%
2026-03-18	2.1900	2.1900	2.1900	2.1900	-2.667%	1	1,858	+329.224%
2026-03-17	2.2500	2.2500	2.2500	2.2500	+7.143%	6	1,858	+317.778%
2026-03-16	2.0300	2.1000	2.0300	2.1000	+12.299%	8	1,852	+347.619%
2026-03-13	1.8700	1.8700	1.8700	1.8700	-23.673%	4	1,844	+402.674%
2026-03-11	2.4500	2.4500	2.4500	2.4500	-10.909%	5	1,844	+283.673%
2026-03-10	2.7500	2.7500	2.7500	2.7500	+19.565%	7	1,839	+241.818%
2026-03-06	2.5000	2.5000	2.2500	2.3000	-23.333%	15	1,832	+308.696%
2026-03-05	3.0000	3.0000	3.0000	3.0000	-13.545%	6	1,825	+213.333%
2026-03-04	3.4700	3.4700	3.4700	3.4700	-3.878%	9	1,825	+170.893%
2026-03-03	3.2000	3.6100	3.2000	3.6100	+0.278%	6	1,825	+160.388%
2026-03-02	3.6000	3.6000	3.6000	3.6000	+13.208%	3	1,824	+161.111%
2026-02-25	3.1000	3.1800	3.1000	3.1800	-0.313%	12	1,815	+195.597%
2026-02-24	3.3500	3.3500	3.1900	3.1900	+13.523%	25	1,815	+194.671%
2026-02-23	2.8100	2.8100	2.8100	2.8100	-9.355%	5	1,801	+234.520%
2026-02-20	2.8000	3.1000	2.8000	3.1000	+16.981%	5	1,801	+203.226%
2026-02-18	2.6500	2.6500	2.6500	2.6500	+1.923%	2	1,801	+254.717%
2026-02-17	2.6000	2.6000	2.6000	2.6000	+4.000%	2	1,801	+261.538%
2026-02-13	2.5500	2.6000	2.5000	2.5000	-1.961%	17	1,791	+276.000%
2026-02-12	2.5500	2.5500	2.5500	2.5500	-2.672%	2	1,791	+268.627%
2026-02-11	2.5500	2.6200	2.5500	2.6200	+4.800%	53	1,791	+258.779%
2026-02-10	2.4500	2.5000	2.4500	2.5000	+3.306%	18	1,791	+276.000%
2026-02-06	2.4200	2.4200	2.4200	2.4200	+86.154%	1,000	1,789	+288.430%
2026-02-03	1.3000	1.3000	1.3000	1.3000	+8.333%	3	789	+623.077%
2026-02-02	1.1500	1.2000	1.0500	1.2000	+26.316%	13	789	+683.333%
2026-01-26	1.0200	1.0200	0.9500	0.9500	-17.391%	31	779	+889.474%
2026-01-23	1.0000	1.1500	1.0000	1.1500	+27.778%	19	754	+717.391%
2025-11-04	0.9000	0.9000	0.9000	0.9000	-21.739%	1	750	+944.444%
2025-10-20	1.1500	1.1500	1.1500	1.1500	-17.857%	8	750	+717.391%
2025-10-17	1.4000	1.4000	1.4000	1.4000	+27.273%	1	758	+571.429%
2025-10-15	1.1000	1.1000	1.1000	1.1000	0.000%	600	757	+754.545%
2025-10-09	1.1000	1.1000	1.1000	1.1000	+22.222%	29	157	+754.545%
2025-10-08	0.9000	0.9000	0.9000	0.9000	-7.216%	5	128	+944.444%
2025-10-07	0.9700	0.9700	0.9700	0.9700	+2.105%	10	118	+869.072%
2025-10-03	0.9500	0.9600	0.9500	0.9500	+18.750%	20	118	+889.474%
2025-09-25	0.8000	0.8000	0.8000	0.8000	+29.032%	20	99	+1,075.000%
2025-09-19	0.6200	0.6200	0.6200	0.6200	-8.824%	1	113	+1,416.129%
2025-09-18	0.6100	0.6800	0.6100	0.6800	+4.615%	4	113	+1,282.353%
2025-08-29	0.6500	0.6500	0.6500	0.6500	+22.642%	25	113	+1,346.154%
2025-08-26	0.4400	0.5300	0.3900	0.5300	-51.818%	3	113	+1,673.585%
2025-08-20	1.1000	1.1500	1.1000	1.1000	0.000%	32	112	+754.545%
2025-08-15	1.1000	1.1000	1.1000	1.1000	+22.222%	8	102	+754.545%
2025-08-14	0.9900	0.9900	0.9000	0.9000	-5.263%	2	102	+944.444%
2025-08-13	0.9500	0.9500	0.9500	0.9500	+5.556%	10	100	+889.474%
2025-08-12	0.9000	0.9000	0.9000	0.9000	+20.000%	1	110	+944.444%
2025-07-30	0.7500	0.7500	0.7500	0.7500	0.000%	10	109	+1,153.333%
2025-07-29	0.7500	0.7500	0.7500	0.7500	-6.250%	20	99	+1,153.333%
2025-07-25	0.8000	0.8000	0.8000	0.8000	-6.977%	1	79	+1,075.000%
2025-07-23	1.0000	1.0000	0.8600	0.8600	+1.176%	21	80	+993.023%
2025-07-22	0.8500	0.8500	0.8500	0.8500	+13.333%	29	59	+1,005.882%
2025-07-21	1.0000	1.0000	0.7500	0.7500	-6.250%	7	30	+1,153.333%
2025-07-14	0.8000	0.8000	0.8000	0.8000	+23.077%	20	24	+1,075.000%
2025-06-25	0.6500	0.6500	0.6500	0.6500	+47.727%	1	4	+1,346.154%
2025-03-21	0.4400	0.4400	0.4400	0.4400	-58.095%	2	3	+2,036.364%
2025-02-19	1.0500	1.0500	1.0500	1.0500	-52.703%	1	3	+795.238%
2024-12-02	2.2200	2.2200	2.2200	2.2200	-22.105%	1	2	+323.423%
2024-11-11	2.8500	2.8500	2.8500	2.8500	+17.769%	1	2	+229.825%
2024-10-16	2.4200	2.4200	2.4200	2.4200	0.000%	1	1	+288.430%