Dark

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

EOD

Sep 23, 2026

4.10-14.583%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	4.1000	4.1000	4.1000	4.1000	-14.583%	1	1,966	0.000%
2026-09-17	4.8000	4.8000	4.8000	4.8000	-12.727%	52	1,965	-14.583%
2026-09-14	5.5000	5.5000	5.5000	5.5000	-11.290%	5	2,015	-25.455%
2026-09-04	6.2000	6.2000	6.2000	6.2000	+18.095%	3	2,023	-33.871%
2026-09-01	5.2000	5.2500	5.2000	5.2500	-24.893%	18	2,023	-21.905%
2026-08-31	6.9900	6.9900	6.9900	6.9900	-15.783%	10	2,023	-41.345%
2026-08-26	8.3000	8.3000	8.3000	8.3000	+5.063%	1	2,013	-50.602%
2026-08-25	7.9000	7.9000	7.9000	7.9000	+2.067%	1	2,014	-48.101%
2026-08-21	7.7400	7.7400	7.7400	7.7400	+1.176%	8	2,014	-47.028%
2026-08-20	7.7200	7.7200	7.6500	7.6500	-0.907%	38	2,010	-46.405%
2026-08-19	7.4500	7.7200	7.4500	7.7200	+8.732%	75	2,010	-46.891%
2026-08-17	7.1000	7.1000	7.1000	7.1000	+1.429%	1	2,010	-42.254%
2026-08-13	7.1000	7.1000	7.0000	7.0000	-3.181%	15	2,009	-41.429%
2026-08-10	7.2300	7.2300	7.2300	7.2300	-9.625%	18	2,009	-43.292%
2026-08-06	8.0000	8.0000	8.0000	8.0000	+12.676%	1	2,015	-48.750%
2026-08-04	7.1000	7.1000	7.1000	7.1000	0.000%	2	2,014	-42.254%
2026-07-30	7.1000	7.1000	7.1000	7.1000	-11.692%	1	2,014	-42.254%
2026-07-28	8.8300	8.8300	8.0200	8.0400	-12.893%	31	2,013	-49.005%
2026-07-27	9.2300	9.2300	9.2300	9.2300	-1.809%	1	2,019	-55.580%
2026-07-24	9.8000	9.8000	9.4000	9.4000	+1.075%	16	2,018	-56.383%
2026-07-23	8.6500	9.3000	8.6500	9.3000	+27.923%	8	2,004	-55.914%
2026-07-21	7.2700	7.2700	7.2700	7.2700	+2.394%	1	2,009	-43.604%
2026-07-20	7.1400	7.1400	7.1000	7.1000	+7.576%	14	2,009	-42.254%
2026-07-15	6.6000	6.6000	6.6000	6.6000	-4.899%	1	2,023	-37.879%
2026-07-10	6.8200	7.0000	6.8200	6.9400	+11.935%	26	2,023	-40.922%
2026-07-07	6.0000	6.2000	6.0000	6.2000	-3.125%	34	2,009	-33.871%
2026-07-06	6.1000	6.4000	6.1000	6.4000	0.000%	10	2,025	-35.938%
2026-07-02	6.4600	6.4600	6.4000	6.4000	+8.475%	14	2,043	-35.938%
2026-07-01	5.9000	5.9000	5.9000	5.9000	0.000%	2	2,043	-30.508%
2026-06-29	5.9000	5.9000	5.9000	5.9000	+6.306%	10	2,045	-30.508%
2026-06-26	5.5500	5.5500	5.5500	5.5500	+16.842%	3	2,055	-26.126%
2026-06-18	4.7500	4.7500	4.7500	4.7500	-12.523%	1	2,056	-13.684%
2026-06-10	5.3400	5.4300	5.3400	5.4300	+2.453%	2	2,056	-24.494%
2026-06-08	5.3000	5.3000	5.3000	5.3000	-0.935%	2	2,054	-22.642%
2026-06-04	5.3500	5.3500	5.3500	5.3500	-0.926%	4	2,054	-23.364%
2026-06-03	5.4000	5.4000	5.4000	5.4000	+11.340%	20	2,056	-24.074%
2026-06-02	4.8500	4.8500	4.8500	4.8500	-9.346%	20	2,076	-15.464%
2026-05-28	5.3500	5.3500	5.3500	5.3500	+15.551%	15	2,076	-23.364%
2026-05-22	4.5500	4.6300	4.5500	4.6300	+25.135%	2	2,076	-11.447%
2026-05-13	3.7000	3.7000	3.7000	3.7000	-0.538%	2	2,076	+10.811%
2026-05-12	3.7200	3.7200	3.7200	3.7200	-5.823%	67	2,007	+10.215%
2026-05-08	3.9300	3.9500	3.9300	3.9500	-11.435%	2	2,007	+3.797%
2026-05-06	4.3000	4.5000	4.3000	4.4600	+10.123%	6	2,007	-8.072%
2026-05-04	3.8000	4.0500	3.8000	4.0500	-7.955%	9	2,005	+1.235%
2026-04-28	4.3400	4.4000	4.3400	4.4000	-6.383%	10	1,998	-6.818%
2026-04-27	4.6300	4.7000	4.6300	4.7000	-7.843%	7	2,005	-12.766%
2026-04-24	5.1000	5.1000	5.1000	5.1000	0.000%	4	2,005	-19.608%
2026-04-23	5.2500	5.3500	5.0500	5.1000	+48.256%	25	2,009	-19.608%
2026-04-22	3.4000	3.8000	3.2700	3.4400	+1.176%	16	2,011	+19.186%
2026-04-21	3.4500	3.4500	3.4000	3.4000	0.000%	4	2,003	+20.588%
2026-04-20	3.4000	3.4000	3.4000	3.4000	+3.030%	1	2,003	+20.588%
2026-04-17	3.3000	3.3000	3.3000	3.3000	+4.762%	69	2,003	+24.242%
2026-04-16	3.1400	3.1500	3.1400	3.1500	+10.526%	20	1,944	+30.159%
2026-04-15	2.8000	2.8500	2.8000	2.8500	-10.938%	10	1,943	+43.860%
2026-04-14	3.0000	3.2000	3.0000	3.2000	+3.226%	7	1,933	+28.125%
2026-04-13	3.1000	3.1000	3.1000	3.1000	0.000%	3	1,929	+32.258%
2026-04-10	3.1000	3.1000	3.1000	3.1000	-4.615%	3	1,926	+32.258%
2026-04-09	3.2000	3.2500	3.2000	3.2500	+12.069%	5	1,923	+26.154%
2026-04-08	2.9000	2.9000	2.9000	2.9000	-1.695%	5	1,918	+41.379%
2026-04-07	2.5900	2.9500	2.5900	2.9500	+5.357%	9	1,913	+38.983%
2026-04-06	2.6500	2.8000	2.6500	2.8000	+9.804%	7	1,907	+46.429%
2026-04-02	2.6000	2.6000	2.5500	2.5500	-15.000%	14	1,895	+60.784%
2026-04-01	2.9000	3.1000	2.9000	3.0000	+17.647%	15	1,895	+36.667%
2026-03-31	2.5500	2.5500	2.5500	2.5500	+8.511%	6	1,887	+60.784%
2026-03-30	2.3500	2.3500	2.3500	2.3500	+17.500%	3	1,881	+74.468%
2026-03-26	1.9500	2.0500	1.9500	2.0000	+14.286%	14	1,878	+105.000%
2026-03-24	1.7500	1.7500	1.7500	1.7500	+20.690%	4	1,877	+134.286%
2026-03-20	1.7000	1.7000	1.4500	1.4500	-14.706%	24	1,874	+182.759%
2026-03-19	1.7000	1.7000	1.7000	1.7000	-22.374%	13	1,870	+141.176%
2026-03-18	2.1900	2.1900	2.1900	2.1900	-2.667%	1	1,858	+87.215%
2026-03-17	2.2500	2.2500	2.2500	2.2500	+7.143%	6	1,858	+82.222%
2026-03-16	2.0300	2.1000	2.0300	2.1000	+12.299%	8	1,852	+95.238%
2026-03-13	1.8700	1.8700	1.8700	1.8700	-23.673%	4	1,844	+119.251%
2026-03-11	2.4500	2.4500	2.4500	2.4500	-10.909%	5	1,844	+67.347%
2026-03-10	2.7500	2.7500	2.7500	2.7500	+19.565%	7	1,839	+49.091%
2026-03-06	2.5000	2.5000	2.2500	2.3000	-23.333%	15	1,832	+78.261%
2026-03-05	3.0000	3.0000	3.0000	3.0000	-13.545%	6	1,825	+36.667%
2026-03-04	3.4700	3.4700	3.4700	3.4700	-3.878%	9	1,825	+18.156%
2026-03-03	3.2000	3.6100	3.2000	3.6100	+0.278%	6	1,825	+13.573%
2026-03-02	3.6000	3.6000	3.6000	3.6000	+13.208%	3	1,824	+13.889%
2026-02-25	3.1000	3.1800	3.1000	3.1800	-0.313%	12	1,815	+28.931%
2026-02-24	3.3500	3.3500	3.1900	3.1900	+13.523%	25	1,815	+28.527%
2026-02-23	2.8100	2.8100	2.8100	2.8100	-9.355%	5	1,801	+45.907%
2026-02-20	2.8000	3.1000	2.8000	3.1000	+16.981%	5	1,801	+32.258%
2026-02-18	2.6500	2.6500	2.6500	2.6500	+1.923%	2	1,801	+54.717%
2026-02-17	2.6000	2.6000	2.6000	2.6000	+4.000%	2	1,801	+57.692%
2026-02-13	2.5500	2.6000	2.5000	2.5000	-1.961%	17	1,791	+64.000%
2026-02-12	2.5500	2.5500	2.5500	2.5500	-2.672%	2	1,791	+60.784%
2026-02-11	2.5500	2.6200	2.5500	2.6200	+4.800%	53	1,791	+56.489%
2026-02-10	2.4500	2.5000	2.4500	2.5000	+3.306%	18	1,791	+64.000%
2026-02-06	2.4200	2.4200	2.4200	2.4200	+86.154%	1,000	1,789	+69.421%
2026-02-03	1.3000	1.3000	1.3000	1.3000	+8.333%	3	789	+215.385%
2026-02-02	1.1500	1.2000	1.0500	1.2000	+26.316%	13	789	+241.667%
2026-01-26	1.0200	1.0200	0.9500	0.9500	-17.391%	31	779	+331.579%
2026-01-23	1.0000	1.1500	1.0000	1.1500	+27.778%	19	754	+256.522%
2025-11-04	0.9000	0.9000	0.9000	0.9000	-21.739%	1	750	+355.556%
2025-10-20	1.1500	1.1500	1.1500	1.1500	-17.857%	8	750	+256.522%
2025-10-17	1.4000	1.4000	1.4000	1.4000	+27.273%	1	758	+192.857%
2025-10-15	1.1000	1.1000	1.1000	1.1000	0.000%	600	757	+272.727%
2025-10-09	1.1000	1.1000	1.1000	1.1000	+22.222%	29	157	+272.727%
2025-10-08	0.9000	0.9000	0.9000	0.9000	-7.216%	5	128	+355.556%
2025-10-07	0.9700	0.9700	0.9700	0.9700	+2.105%	10	118	+322.680%
2025-10-03	0.9500	0.9600	0.9500	0.9500	+18.750%	20	118	+331.579%
2025-09-25	0.8000	0.8000	0.8000	0.8000	+29.032%	20	99	+412.500%
2025-09-19	0.6200	0.6200	0.6200	0.6200	-8.824%	1	113	+561.290%
2025-09-18	0.6100	0.6800	0.6100	0.6800	+4.615%	4	113	+502.941%
2025-08-29	0.6500	0.6500	0.6500	0.6500	+22.642%	25	113	+530.769%
2025-08-26	0.4400	0.5300	0.3900	0.5300	-51.818%	3	113	+673.585%
2025-08-20	1.1000	1.1500	1.1000	1.1000	0.000%	32	112	+272.727%
2025-08-15	1.1000	1.1000	1.1000	1.1000	+22.222%	8	102	+272.727%
2025-08-14	0.9900	0.9900	0.9000	0.9000	-5.263%	2	102	+355.556%
2025-08-13	0.9500	0.9500	0.9500	0.9500	+5.556%	10	100	+331.579%
2025-08-12	0.9000	0.9000	0.9000	0.9000	+20.000%	1	110	+355.556%
2025-07-30	0.7500	0.7500	0.7500	0.7500	0.000%	10	109	+446.667%
2025-07-29	0.7500	0.7500	0.7500	0.7500	-6.250%	20	99	+446.667%
2025-07-25	0.8000	0.8000	0.8000	0.8000	-6.977%	1	79	+412.500%
2025-07-23	1.0000	1.0000	0.8600	0.8600	+1.176%	21	80	+376.744%
2025-07-22	0.8500	0.8500	0.8500	0.8500	+13.333%	29	59	+382.353%
2025-07-21	1.0000	1.0000	0.7500	0.7500	-6.250%	7	30	+446.667%
2025-07-14	0.8000	0.8000	0.8000	0.8000	+23.077%	20	24	+412.500%
2025-06-25	0.6500	0.6500	0.6500	0.6500	+47.727%	1	4	+530.769%
2025-03-21	0.4400	0.4400	0.4400	0.4400	-58.095%	2	3	+831.818%
2025-02-19	1.0500	1.0500	1.0500	1.0500	-52.703%	1	3	+290.476%
2024-12-02	2.2200	2.2200	2.2200	2.2200	-22.105%	1	2	+84.685%
2024-11-11	2.8500	2.8500	2.8500	2.8500	+17.769%	1	2	+43.860%
2024-10-16	2.4200	2.4200	2.4200	2.4200	0.000%	1	1	+69.421%