Dark

CSX20270115C50
CSX Jan 15 2027 50.00 Call (CSX270115C00050000)
option OPRA

EOD

Jul 23, 2026

6.20+55.000%(+2.20)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.0000	6.2000	5.0000	6.2000	+55.000%	79	949	0.000%
2026-07-22	4.0000	4.0000	4.0000	4.0000	-14.894%	11	978	+55.000%
2026-07-20	4.7000	4.7000	4.7000	4.7000	+9.302%	1	978	+31.915%
2026-07-17	4.3500	4.3500	4.3000	4.3000	+4.878%	2	978	+44.186%
2026-07-16	4.1000	4.1000	4.1000	4.1000	+12.948%	1	978	+51.220%
2026-07-15	3.6600	3.6600	3.6300	3.6300	-9.250%	2	978	+70.799%
2026-07-13	3.9600	4.0000	3.9600	4.0000	+2.564%	36	978	+55.000%
2026-07-10	4.0000	4.0000	3.9000	3.9000	+1.299%	15	983	+58.974%
2026-07-09	3.7200	3.8500	3.7200	3.8500	+24.194%	3	974	+61.039%
2026-07-08	3.2000	3.2000	3.0000	3.1000	-3.125%	34	972	+100.000%
2026-07-07	3.2800	3.3000	3.1000	3.2000	-8.571%	18	978	+93.750%
2026-07-06	3.4000	3.5500	3.4000	3.5000	0.000%	4	982	+77.143%
2026-07-02	3.5000	3.5000	3.5000	3.5000	+9.375%	35	959	+77.143%
2026-07-01	3.2000	3.2000	3.2000	3.2000	+18.519%	1	959	+93.750%
2026-06-30	2.7000	2.7000	2.7000	2.7000	-8.475%	1	960	+129.630%
2026-06-26	2.9500	2.9500	2.9500	2.9500	+9.259%	45	959	+110.169%
2026-06-25	2.7000	2.7000	2.7000	2.7000	+8.000%	15	914	+129.630%
2026-06-24	2.4000	2.5000	2.4000	2.5000	+4.167%	4	914	+148.000%
2026-06-22	2.4000	2.4000	2.4000	2.4000	+6.667%	5	910	+158.333%
2026-06-17	2.5500	2.5500	2.2500	2.2500	-24.497%	55	904	+175.556%
2026-06-16	3.1000	3.1000	2.9500	2.9800	+2.405%	12	904	+108.054%
2026-06-15	2.9100	2.9100	2.9100	2.9100	-8.491%	3	903	+113.058%
2026-06-12	3.1800	3.1800	3.1800	3.1800	+11.579%	10	902	+94.969%
2026-06-11	2.9200	2.9300	2.8500	2.8500	-4.362%	35	912	+117.544%
2026-06-10	2.9800	2.9800	2.9800	2.9800	-8.308%	2	894	+108.054%
2026-06-08	3.2500	3.2500	3.2500	3.2500	-1.515%	1	896	+90.769%
2026-06-05	3.3000	3.3000	3.3000	3.3000	+16.608%	1	895	+87.879%
2026-06-04	3.1300	3.1300	2.7000	2.8300	-5.667%	293	894	+119.081%
2026-06-03	3.1000	3.1000	3.0000	3.0000	+12.360%	106	706	+106.667%
2026-06-01	2.4000	2.6700	2.4000	2.6700	+13.617%	4	601	+132.210%
2026-05-29	2.5000	2.5000	2.1500	2.3500	-11.321%	216	602	+163.830%
2026-05-28	2.7500	2.7500	2.5700	2.6500	-7.666%	143	767	+133.962%
2026-05-27	2.9000	3.0000	2.8700	2.8700	-1.034%	22	739	+116.028%
2026-05-26	1.8000	2.9000	1.8000	2.9000	+9.434%	23	753	+113.793%
2026-05-21	2.6500	2.6500	2.5400	2.6500	+39.474%	200	767	+133.962%
2026-05-20	2.6500	2.7600	1.9000	1.9000	-28.302%	7	578	+226.316%
2026-05-19	2.6500	2.6500	2.5000	2.6500	-3.636%	9	559	+133.962%
2026-05-18	2.6500	2.7500	2.6500	2.7500	+12.245%	14	559	+125.455%
2026-05-15	2.2500	2.4500	2.2000	2.4500	+2.083%	22	559	+153.061%
2026-05-14	2.0900	2.4000	2.0900	2.4000	+28.342%	4	551	+158.333%
2026-05-13	1.8500	1.8700	1.8500	1.8700	+6.250%	5	473	+231.551%
2026-05-12	1.7500	1.7600	1.7500	1.7600	-5.376%	77	473	+252.273%
2026-05-11	1.8600	1.8600	1.8600	1.8600	-4.615%	1	473	+233.333%
2026-05-04	2.0500	2.1000	1.9500	1.9500	-7.143%	10	474	+217.949%
2026-04-30	2.0000	2.1000	2.0000	2.1000	-1.408%	18	467	+195.238%
2026-04-28	2.5500	2.5500	2.1300	2.1300	-7.792%	4	477	+191.080%
2026-04-27	2.3000	2.3100	2.3000	2.3100	-7.600%	40	475	+168.398%
2026-04-24	2.5000	2.5000	2.5000	2.5000	-5.660%	19	515	+148.000%
2026-04-23	2.3400	2.6500	2.3400	2.6500	+65.625%	7	496	+133.962%
2026-04-22	1.7500	1.7500	1.6000	1.6000	-10.112%	13	492	+287.500%
2026-04-20	1.7800	1.7800	1.7800	1.7800	+10.559%	8	491	+248.315%
2026-04-17	1.6100	1.6100	1.6100	1.6100	+7.333%	1	483	+285.093%
2026-04-15	1.5000	1.5000	1.5000	1.5000	0.000%	1	484	+313.333%
2026-04-14	1.3500	1.5000	1.3500	1.5000	+3.448%	4	483	+313.333%
2026-04-13	1.4500	1.4500	1.4500	1.4500	+3.571%	2	480	+327.586%
2026-04-10	1.3500	1.4100	1.3500	1.4000	-3.448%	4	478	+342.857%
2026-04-09	1.5000	1.5000	1.4000	1.4500	+7.407%	89	476	+327.586%
2026-04-08	1.4000	1.4000	1.3500	1.3500	-10.000%	9	438	+359.259%
2026-04-07	1.5000	1.5000	1.5000	1.5000	+11.940%	3	437	+313.333%
2026-04-06	1.2300	1.3400	1.2300	1.3400	-4.286%	2	434	+362.687%
2026-04-01	1.3800	1.4000	1.3800	1.4000	+26.126%	9	435	+342.857%
2026-03-31	1.1100	1.1100	1.1100	1.1100	+6.731%	1	439	+458.559%
2026-03-30	1.1000	1.1000	1.0400	1.0400	-11.111%	101	440	+496.154%
2026-03-27	1.1700	1.1700	1.1700	1.1700	+42.683%	1	439	+429.915%
2026-03-26	0.8200	0.8200	0.8200	0.8200	-1.205%	1	440	+656.098%
2026-03-25	0.8300	0.8300	0.8300	0.8300	+25.758%	1	439	+646.988%
2026-03-24	0.6600	0.6600	0.6600	0.6600	-34.000%	1	439	+839.394%
2026-03-23	1.0000	1.0000	1.0000	1.0000	+5.263%	28	438	+520.000%
2026-03-12	0.9500	0.9500	0.9500	0.9500	-26.357%	112	410	+552.632%
2026-03-11	1.2900	1.2900	1.2900	1.2900	+22.857%	1	299	+380.620%
2026-03-06	1.0500	1.0500	1.0500	1.0500	-25.000%	3	299	+490.476%
2026-03-05	1.4000	1.4000	1.4000	1.4000	-15.152%	5	296	+342.857%
2026-03-04	1.8300	1.8300	1.6500	1.6500	-8.333%	41	291	+275.758%
2026-03-02	1.8000	1.8000	1.8000	1.8000	+5.882%	60	291	+244.444%
2026-02-27	1.8000	1.8000	1.4700	1.7000	+3.659%	3	291	+264.706%
2026-02-26	1.5600	1.6400	1.5200	1.6400	+21.481%	39	290	+278.049%
2026-02-25	1.5500	1.5500	1.3000	1.3500	-12.903%	76	211	+359.259%
2026-02-24	1.5500	1.5500	1.5500	1.5500	+3.333%	2	211	+300.000%
2026-02-20	1.3000	1.5000	1.3000	1.5000	+10.294%	9	213	+313.333%
2026-02-19	1.3600	1.3600	1.3600	1.3600	+4.615%	10	208	+355.882%
2026-02-13	1.3000	1.3000	1.3000	1.3000	+4.000%	4	194	+376.923%
2026-02-12	1.2600	1.2600	1.2500	1.2500	0.000%	33	194	+396.000%
2026-02-11	1.2500	1.2500	1.1000	1.2500	+13.636%	16	227	+396.000%
2026-02-10	1.1000	1.1000	1.1000	1.1000	+10.000%	2	228	+463.636%
2026-02-09	0.9500	1.0000	0.9500	1.0000	+25.000%	23	226	+520.000%
2026-02-05	0.8000	0.8000	0.8000	0.8000	+23.077%	2	207	+675.000%
2026-02-04	0.6500	0.6500	0.6500	0.6500	+85.714%	15	209	+853.846%
2026-01-30	0.3500	0.3500	0.3500	0.3500	+16.667%	10	209	+1,671.429%
2026-01-22	0.3000	0.3000	0.3000	0.3000	+20.000%	1	209	+1,966.667%
2026-01-16	0.2500	0.2500	0.2500	0.2500	+25.000%	3	206	+2,380.000%
2026-01-12	0.2000	0.2000	0.2000	0.2000	-37.500%	4	206	+3,000.000%
2026-01-05	0.3200	0.3200	0.3200	0.3200	-8.571%	4	202	+1,837.500%
2025-12-22	0.3500	0.3500	0.3500	0.3500	+40.000%	10	198	+1,671.429%
2025-11-10	0.2500	0.2500	0.2500	0.2500	-16.667%	4	198	+2,380.000%
2025-11-05	0.3000	0.3000	0.3000	0.3000	-14.286%	1	198	+1,966.667%
2025-11-03	0.3500	0.3500	0.3500	0.3500	+16.667%	10	208	+1,671.429%
2025-10-27	0.3000	0.3000	0.3000	0.3000	0.000%	10	198	+1,966.667%
2025-10-23	0.4500	0.4500	0.3000	0.3000	-33.333%	34	198	+1,966.667%
2025-10-17	0.4400	0.4500	0.4400	0.4500	+9.756%	32	194	+1,277.778%
2025-10-16	0.4000	0.4600	0.4000	0.4100	-6.818%	11	196	+1,412.195%
2025-10-14	0.2600	0.4400	0.2600	0.4400	+37.500%	2	187	+1,309.091%
2025-10-07	0.3200	0.3200	0.3200	0.3200	-20.000%	5	182	+1,837.500%
2025-10-06	0.4000	0.4000	0.4000	0.4000	+5.263%	1	182	+1,450.000%
2025-10-03	0.5000	0.5000	0.3800	0.3800	+18.750%	10	181	+1,531.579%
2025-10-02	0.3200	0.3200	0.3200	0.3200	-8.571%	1	171	+1,837.500%
2025-10-01	0.3500	0.3500	0.3500	0.3500	0.000%	30	172	+1,671.429%
2025-09-29	0.3500	0.3500	0.3500	0.3500	+16.667%	3	142	+1,671.429%
2025-09-25	0.3000	0.3000	0.3000	0.3000	+20.000%	10	142	+1,966.667%
2025-09-19	0.2500	0.2500	0.2500	0.2500	+8.696%	1	142	+2,380.000%
2025-09-17	0.1700	0.2500	0.1700	0.2300	+4.545%	20	143	+2,595.652%
2025-09-16	0.1800	0.2200	0.1700	0.2200	-12.000%	16	143	+2,718.182%
2025-09-15	0.2500	0.2500	0.2400	0.2500	+31.579%	15	141	+2,380.000%
2025-09-12	0.2000	0.2500	0.1900	0.1900	-45.714%	35	156	+3,163.158%
2025-09-02	0.3500	0.3500	0.3500	0.3500	+16.667%	1	141	+1,671.429%
2025-08-25	0.3000	0.3000	0.3000	0.3000	-14.286%	30	140	+1,966.667%
2025-08-04	0.3500	0.3500	0.3500	0.3500	+40.000%	25	110	+1,671.429%
2025-07-29	0.2500	0.2500	0.2500	0.2500	+25.000%	20	85	+2,380.000%
2025-05-27	0.2000	0.2000	0.2000	0.2000	+100.000%	49	85	+3,000.000%
2025-04-21	0.1000	0.1000	0.1000	0.1000	-33.333%	17	105	+6,100.000%
2025-04-17	0.1500	0.1500	0.1500	0.1500	0.000%	1	105	+4,033.333%
2025-04-08	0.1500	0.1500	0.1500	0.1500	+50.000%	1	105	+4,033.333%
2025-04-04	0.4400	0.4400	0.1000	0.1000	-16.667%	8	104	+6,100.000%
2025-04-01	0.1200	0.1200	0.1200	0.1200	-20.000%	2	102	+5,066.667%
2025-03-28	0.1500	0.1500	0.1500	0.1500	-25.000%	44	102	+4,033.333%
2025-03-25	0.1500	0.2000	0.1500	0.2000	+17.647%	8	80	+3,000.000%
2025-03-19	0.1700	0.1700	0.1700	0.1700	+54.545%	3	72	+3,547.059%
2025-03-17	0.1100	0.1100	0.1100	0.1100	-75.556%	1	69	+5,536.364%
2025-02-12	0.4500	0.4500	0.4500	0.4500	-4.255%	1	68	+1,277.778%
2025-01-24	0.4700	0.4700	0.4700	0.4700	-50.526%	2	68	+1,219.149%
2024-11-21	0.9500	0.9500	0.9500	0.9500	+6.742%	15	78	+552.632%
2024-11-20	0.8900	0.8900	0.8900	0.8900	-9.184%	10	78	+596.629%
2024-11-15	0.9800	0.9800	0.9800	0.9800	+30.667%	54	68	+532.653%
2024-09-23	0.7500	0.7500	0.7500	0.7500	0.000%	41	41	+726.667%