Dark

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

EOD

Sep 22, 2026

1.44+6.667%(+0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	1.4400	1.4400	1.4400	1.4400	+6.667%	2	957	0.000%
2026-09-21	1.3500	1.3600	1.3100	1.3500	-27.419%	203	959	+6.667%
2026-09-18	1.8500	1.8600	1.8000	1.8600	-11.429%	24	1,036	-22.581%
2026-09-17	2.1000	2.1000	2.1000	2.1000	-2.326%	1	1,034	-31.429%
2026-09-16	2.3000	2.3500	2.1000	2.1500	-17.308%	29	1,035	-33.023%
2026-09-15	2.6000	2.6000	2.6000	2.6000	-3.704%	6	1,015	-44.615%
2026-09-14	2.6000	2.7000	2.6000	2.7000	-3.571%	3	1,009	-46.667%
2026-09-11	2.8000	2.8000	2.8000	2.8000	+5.660%	1	1,006	-48.571%
2026-09-03	2.6500	2.6500	2.6500	2.6500	-1.852%	2	1,005	-45.660%
2026-09-02	2.7000	2.7000	2.7000	2.7000	+1.504%	1	1,005	-46.667%
2026-09-01	2.3500	2.6600	2.3500	2.6600	-36.364%	29	1,005	-45.865%
2026-08-28	4.1800	4.1800	4.1800	4.1800	-4.566%	59	984	-65.550%
2026-08-27	4.3800	4.3800	4.3800	4.3800	-2.667%	18	984	-67.123%
2026-08-24	4.5000	4.5000	4.5000	4.5000	-2.174%	1	975	-68.000%
2026-08-21	4.4500	4.6000	4.4500	4.6000	+9.524%	2	975	-68.696%
2026-08-20	4.2000	4.2000	4.2000	4.2000	+13.514%	4	974	-65.714%
2026-08-18	3.8000	3.8000	3.7000	3.7000	+2.778%	33	972	-61.081%
2026-08-14	3.7000	3.7000	3.6000	3.6000	-5.263%	2	948	-60.000%
2026-08-12	3.8000	3.8000	3.8000	3.8000	+2.703%	1	948	-62.105%
2026-08-11	3.7000	3.7000	3.7000	3.7000	-14.943%	9	947	-61.081%
2026-08-05	4.3500	4.3500	4.3500	4.3500	+5.072%	10	946	-66.897%
2026-07-31	4.1500	4.2200	4.1400	4.1400	-8.000%	10	956	-65.217%
2026-07-29	4.5000	4.5000	4.5000	4.5000	-13.628%	1	952	-68.000%
2026-07-28	5.2100	5.2100	5.2100	5.2100	-15.968%	2	951	-72.361%
2026-07-23	5.0000	6.2000	5.0000	6.2000	+55.000%	79	949	-76.774%
2026-07-22	4.0000	4.0000	4.0000	4.0000	-14.894%	11	978	-64.000%
2026-07-20	4.7000	4.7000	4.7000	4.7000	+9.302%	1	978	-69.362%
2026-07-17	4.3500	4.3500	4.3000	4.3000	+4.878%	2	978	-66.512%
2026-07-16	4.1000	4.1000	4.1000	4.1000	+12.948%	1	978	-64.878%
2026-07-15	3.6600	3.6600	3.6300	3.6300	-9.250%	2	978	-60.331%
2026-07-13	3.9600	4.0000	3.9600	4.0000	+2.564%	36	978	-64.000%
2026-07-10	4.0000	4.0000	3.9000	3.9000	+1.299%	15	983	-63.077%
2026-07-09	3.7200	3.8500	3.7200	3.8500	+24.194%	3	974	-62.597%
2026-07-08	3.2000	3.2000	3.0000	3.1000	-3.125%	34	972	-53.548%
2026-07-07	3.2800	3.3000	3.1000	3.2000	-8.571%	18	978	-55.000%
2026-07-06	3.4000	3.5500	3.4000	3.5000	0.000%	4	982	-58.857%
2026-07-02	3.5000	3.5000	3.5000	3.5000	+9.375%	35	959	-58.857%
2026-07-01	3.2000	3.2000	3.2000	3.2000	+18.519%	1	959	-55.000%
2026-06-30	2.7000	2.7000	2.7000	2.7000	-8.475%	1	960	-46.667%
2026-06-26	2.9500	2.9500	2.9500	2.9500	+9.259%	45	959	-51.186%
2026-06-25	2.7000	2.7000	2.7000	2.7000	+8.000%	15	914	-46.667%
2026-06-24	2.4000	2.5000	2.4000	2.5000	+4.167%	4	914	-42.400%
2026-06-22	2.4000	2.4000	2.4000	2.4000	+6.667%	5	910	-40.000%
2026-06-17	2.5500	2.5500	2.2500	2.2500	-24.497%	55	904	-36.000%
2026-06-16	3.1000	3.1000	2.9500	2.9800	+2.405%	12	904	-51.678%
2026-06-15	2.9100	2.9100	2.9100	2.9100	-8.491%	3	903	-50.515%
2026-06-12	3.1800	3.1800	3.1800	3.1800	+11.579%	10	902	-54.717%
2026-06-11	2.9200	2.9300	2.8500	2.8500	-4.362%	35	912	-49.474%
2026-06-10	2.9800	2.9800	2.9800	2.9800	-8.308%	2	894	-51.678%
2026-06-08	3.2500	3.2500	3.2500	3.2500	-1.515%	1	896	-55.692%
2026-06-05	3.3000	3.3000	3.3000	3.3000	+16.608%	1	895	-56.364%
2026-06-04	3.1300	3.1300	2.7000	2.8300	-5.667%	293	894	-49.117%
2026-06-03	3.1000	3.1000	3.0000	3.0000	+12.360%	106	706	-52.000%
2026-06-01	2.4000	2.6700	2.4000	2.6700	+13.617%	4	601	-46.067%
2026-05-29	2.5000	2.5000	2.1500	2.3500	-11.321%	216	602	-38.723%
2026-05-28	2.7500	2.7500	2.5700	2.6500	-7.666%	143	767	-45.660%
2026-05-27	2.9000	3.0000	2.8700	2.8700	-1.034%	22	739	-49.826%
2026-05-26	1.8000	2.9000	1.8000	2.9000	+9.434%	23	753	-50.345%
2026-05-21	2.6500	2.6500	2.5400	2.6500	+39.474%	200	767	-45.660%
2026-05-20	2.6500	2.7600	1.9000	1.9000	-28.302%	7	578	-24.211%
2026-05-19	2.6500	2.6500	2.5000	2.6500	-3.636%	9	559	-45.660%
2026-05-18	2.6500	2.7500	2.6500	2.7500	+12.245%	14	559	-47.636%
2026-05-15	2.2500	2.4500	2.2000	2.4500	+2.083%	22	559	-41.224%
2026-05-14	2.0900	2.4000	2.0900	2.4000	+28.342%	4	551	-40.000%
2026-05-13	1.8500	1.8700	1.8500	1.8700	+6.250%	5	473	-22.995%
2026-05-12	1.7500	1.7600	1.7500	1.7600	-5.376%	77	473	-18.182%
2026-05-11	1.8600	1.8600	1.8600	1.8600	-4.615%	1	473	-22.581%
2026-05-04	2.0500	2.1000	1.9500	1.9500	-7.143%	10	474	-26.154%
2026-04-30	2.0000	2.1000	2.0000	2.1000	-1.408%	18	467	-31.429%
2026-04-28	2.5500	2.5500	2.1300	2.1300	-7.792%	4	477	-32.394%
2026-04-27	2.3000	2.3100	2.3000	2.3100	-7.600%	40	475	-37.662%
2026-04-24	2.5000	2.5000	2.5000	2.5000	-5.660%	19	515	-42.400%
2026-04-23	2.3400	2.6500	2.3400	2.6500	+65.625%	7	496	-45.660%
2026-04-22	1.7500	1.7500	1.6000	1.6000	-10.112%	13	492	-10.000%
2026-04-20	1.7800	1.7800	1.7800	1.7800	+10.559%	8	491	-19.101%
2026-04-17	1.6100	1.6100	1.6100	1.6100	+7.333%	1	483	-10.559%
2026-04-15	1.5000	1.5000	1.5000	1.5000	0.000%	1	484	-4.000%
2026-04-14	1.3500	1.5000	1.3500	1.5000	+3.448%	4	483	-4.000%
2026-04-13	1.4500	1.4500	1.4500	1.4500	+3.571%	2	480	-0.690%
2026-04-10	1.3500	1.4100	1.3500	1.4000	-3.448%	4	478	+2.857%
2026-04-09	1.5000	1.5000	1.4000	1.4500	+7.407%	89	476	-0.690%
2026-04-08	1.4000	1.4000	1.3500	1.3500	-10.000%	9	438	+6.667%
2026-04-07	1.5000	1.5000	1.5000	1.5000	+11.940%	3	437	-4.000%
2026-04-06	1.2300	1.3400	1.2300	1.3400	-4.286%	2	434	+7.463%
2026-04-01	1.3800	1.4000	1.3800	1.4000	+26.126%	9	435	+2.857%
2026-03-31	1.1100	1.1100	1.1100	1.1100	+6.731%	1	439	+29.730%
2026-03-30	1.1000	1.1000	1.0400	1.0400	-11.111%	101	440	+38.462%
2026-03-27	1.1700	1.1700	1.1700	1.1700	+42.683%	1	439	+23.077%
2026-03-26	0.8200	0.8200	0.8200	0.8200	-1.205%	1	440	+75.610%
2026-03-25	0.8300	0.8300	0.8300	0.8300	+25.758%	1	439	+73.494%
2026-03-24	0.6600	0.6600	0.6600	0.6600	-34.000%	1	439	+118.182%
2026-03-23	1.0000	1.0000	1.0000	1.0000	+5.263%	28	438	+44.000%
2026-03-12	0.9500	0.9500	0.9500	0.9500	-26.357%	112	410	+51.579%
2026-03-11	1.2900	1.2900	1.2900	1.2900	+22.857%	1	299	+11.628%
2026-03-06	1.0500	1.0500	1.0500	1.0500	-25.000%	3	299	+37.143%
2026-03-05	1.4000	1.4000	1.4000	1.4000	-15.152%	5	296	+2.857%
2026-03-04	1.8300	1.8300	1.6500	1.6500	-8.333%	41	291	-12.727%
2026-03-02	1.8000	1.8000	1.8000	1.8000	+5.882%	60	291	-20.000%
2026-02-27	1.8000	1.8000	1.4700	1.7000	+3.659%	3	291	-15.294%
2026-02-26	1.5600	1.6400	1.5200	1.6400	+21.481%	39	290	-12.195%
2026-02-25	1.5500	1.5500	1.3000	1.3500	-12.903%	76	211	+6.667%
2026-02-24	1.5500	1.5500	1.5500	1.5500	+3.333%	2	211	-7.097%
2026-02-20	1.3000	1.5000	1.3000	1.5000	+10.294%	9	213	-4.000%
2026-02-19	1.3600	1.3600	1.3600	1.3600	+4.615%	10	208	+5.882%
2026-02-13	1.3000	1.3000	1.3000	1.3000	+4.000%	4	194	+10.769%
2026-02-12	1.2600	1.2600	1.2500	1.2500	0.000%	33	194	+15.200%
2026-02-11	1.2500	1.2500	1.1000	1.2500	+13.636%	16	227	+15.200%
2026-02-10	1.1000	1.1000	1.1000	1.1000	+10.000%	2	228	+30.909%
2026-02-09	0.9500	1.0000	0.9500	1.0000	+25.000%	23	226	+44.000%
2026-02-05	0.8000	0.8000	0.8000	0.8000	+23.077%	2	207	+80.000%
2026-02-04	0.6500	0.6500	0.6500	0.6500	+85.714%	15	209	+121.538%
2026-01-30	0.3500	0.3500	0.3500	0.3500	+16.667%	10	209	+311.429%
2026-01-22	0.3000	0.3000	0.3000	0.3000	+20.000%	1	209	+380.000%
2026-01-16	0.2500	0.2500	0.2500	0.2500	+25.000%	3	206	+476.000%
2026-01-12	0.2000	0.2000	0.2000	0.2000	-37.500%	4	206	+620.000%
2026-01-05	0.3200	0.3200	0.3200	0.3200	-8.571%	4	202	+350.000%
2025-12-22	0.3500	0.3500	0.3500	0.3500	+40.000%	10	198	+311.429%
2025-11-10	0.2500	0.2500	0.2500	0.2500	-16.667%	4	198	+476.000%
2025-11-05	0.3000	0.3000	0.3000	0.3000	-14.286%	1	198	+380.000%
2025-11-03	0.3500	0.3500	0.3500	0.3500	+16.667%	10	208	+311.429%
2025-10-27	0.3000	0.3000	0.3000	0.3000	0.000%	10	198	+380.000%
2025-10-23	0.4500	0.4500	0.3000	0.3000	-33.333%	34	198	+380.000%
2025-10-17	0.4400	0.4500	0.4400	0.4500	+9.756%	32	194	+220.000%
2025-10-16	0.4000	0.4600	0.4000	0.4100	-6.818%	11	196	+251.220%
2025-10-14	0.2600	0.4400	0.2600	0.4400	+37.500%	2	187	+227.273%
2025-10-07	0.3200	0.3200	0.3200	0.3200	-20.000%	5	182	+350.000%
2025-10-06	0.4000	0.4000	0.4000	0.4000	+5.263%	1	182	+260.000%
2025-10-03	0.5000	0.5000	0.3800	0.3800	+18.750%	10	181	+278.947%
2025-10-02	0.3200	0.3200	0.3200	0.3200	-8.571%	1	171	+350.000%
2025-10-01	0.3500	0.3500	0.3500	0.3500	0.000%	30	172	+311.429%
2025-09-29	0.3500	0.3500	0.3500	0.3500	+16.667%	3	142	+311.429%
2025-09-25	0.3000	0.3000	0.3000	0.3000	+20.000%	10	142	+380.000%
2025-09-19	0.2500	0.2500	0.2500	0.2500	+8.696%	1	142	+476.000%
2025-09-17	0.1700	0.2500	0.1700	0.2300	+4.545%	20	143	+526.087%
2025-09-16	0.1800	0.2200	0.1700	0.2200	-12.000%	16	143	+554.545%
2025-09-15	0.2500	0.2500	0.2400	0.2500	+31.579%	15	141	+476.000%
2025-09-12	0.2000	0.2500	0.1900	0.1900	-45.714%	35	156	+657.895%
2025-09-02	0.3500	0.3500	0.3500	0.3500	+16.667%	1	141	+311.429%
2025-08-25	0.3000	0.3000	0.3000	0.3000	-14.286%	30	140	+380.000%
2025-08-04	0.3500	0.3500	0.3500	0.3500	+40.000%	25	110	+311.429%
2025-07-29	0.2500	0.2500	0.2500	0.2500	+25.000%	20	85	+476.000%
2025-05-27	0.2000	0.2000	0.2000	0.2000	+100.000%	49	85	+620.000%
2025-04-21	0.1000	0.1000	0.1000	0.1000	-33.333%	17	105	+1,340.000%
2025-04-17	0.1500	0.1500	0.1500	0.1500	0.000%	1	105	+860.000%
2025-04-08	0.1500	0.1500	0.1500	0.1500	+50.000%	1	105	+860.000%
2025-04-04	0.4400	0.4400	0.1000	0.1000	-16.667%	8	104	+1,340.000%
2025-04-01	0.1200	0.1200	0.1200	0.1200	-20.000%	2	102	+1,100.000%
2025-03-28	0.1500	0.1500	0.1500	0.1500	-25.000%	44	102	+860.000%
2025-03-25	0.1500	0.2000	0.1500	0.2000	+17.647%	8	80	+620.000%
2025-03-19	0.1700	0.1700	0.1700	0.1700	+54.545%	3	72	+747.059%
2025-03-17	0.1100	0.1100	0.1100	0.1100	-75.556%	1	69	+1,209.091%
2025-02-12	0.4500	0.4500	0.4500	0.4500	-4.255%	1	68	+220.000%
2025-01-24	0.4700	0.4700	0.4700	0.4700	-50.526%	2	68	+206.383%
2024-11-21	0.9500	0.9500	0.9500	0.9500	+6.742%	15	78	+51.579%
2024-11-20	0.8900	0.8900	0.8900	0.8900	-9.184%	10	78	+61.798%
2024-11-15	0.9800	0.9800	0.9800	0.9800	+30.667%	54	68	+46.939%
2024-09-23	0.7500	0.7500	0.7500	0.7500	0.000%	41	41	+92.000%