Dark

CSX20270115C55
CSX Jan 15 2027 55.00 Call (CSX270115C00055000)
option OPRA

EOD

Sep 24, 2026

0.5500-8.333%(-0.0500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5500	0.5500	0.5500	0.5500	-8.333%	8	2,387	0.000%
2026-09-23	0.4000	0.6000	0.4000	0.6000	+20.000%	45	2,379	-8.333%
2026-09-22	0.4400	0.5000	0.4400	0.5000	-16.667%	8	2,374	+10.000%
2026-09-18	0.6100	0.6100	0.6000	0.6000	-42.857%	26	2,373	-8.333%
2026-09-15	1.0500	1.0500	1.0500	1.0500	-4.545%	44	2,373	-47.619%
2026-09-14	1.0000	1.1000	1.0000	1.1000	+10.000%	3	2,329	-50.000%
2026-09-11	1.1000	1.1000	1.0000	1.0000	-20.000%	4	2,328	-45.000%
2026-09-10	1.2500	1.2500	1.2500	1.2500	+8.696%	4	2,328	-56.000%
2026-09-08	1.1500	1.1500	1.1500	1.1500	-11.538%	7	2,327	-52.174%
2026-09-04	1.3500	1.3500	1.3000	1.3000	+0.775%	18	2,325	-57.692%
2026-09-03	1.2900	1.2900	1.2900	1.2900	+20.561%	1	2,325	-57.364%
2026-09-02	1.2000	1.2000	1.0400	1.0700	+1.905%	90	2,324	-48.598%
2026-09-01	1.3300	1.3300	1.0300	1.0500	-38.235%	18	2,318	-47.619%
2026-08-31	2.1000	2.1000	1.7000	1.7000	-18.269%	8	2,326	-67.647%
2026-08-27	2.0800	2.0800	2.0800	2.0800	-10.345%	8	2,325	-73.558%
2026-08-24	2.3200	2.3200	2.3200	2.3200	+14.851%	50	2,321	-76.293%
2026-08-21	2.0200	2.0200	2.0200	2.0200	+9.189%	8	2,271	-72.772%
2026-08-19	1.9000	1.9000	1.8500	1.8500	+8.824%	61	2,263	-70.270%
2026-08-18	1.7000	1.7000	1.6400	1.7000	-5.556%	34	2,323	-67.647%
2026-08-17	1.7000	1.8000	1.7000	1.8000	+4.651%	55	2,300	-69.444%
2026-08-13	1.7500	1.7500	1.7000	1.7200	0.000%	136	2,269	-68.023%
2026-08-12	1.7000	1.7200	1.7000	1.7200	-4.444%	6	2,220	-68.023%
2026-08-11	1.8000	1.8000	1.8000	1.8000	-7.692%	60	2,215	-69.444%
2026-08-07	1.8400	2.0000	1.8400	1.9500	-7.143%	18	2,215	-71.795%
2026-08-04	1.9000	2.1000	1.9000	2.1000	+13.514%	147	2,207	-73.810%
2026-08-03	1.8300	1.8500	1.8300	1.8500	-9.756%	122	2,197	-70.270%
2026-07-31	1.9800	2.0500	1.9800	2.0500	+5.128%	20	2,075	-73.171%
2026-07-30	1.9500	1.9500	1.9500	1.9500	-26.415%	168	2,056	-71.795%
2026-07-28	2.8700	2.8700	2.6500	2.6500	-3.636%	3	1,941	-79.245%
2026-07-27	3.0000	3.0000	2.7500	2.7500	-15.644%	44	1,938	-80.000%
2026-07-24	3.2800	3.2800	3.2600	3.2600	-0.610%	13	1,975	-83.129%
2026-07-23	3.1000	3.3500	3.1000	3.2800	+60.000%	71	1,965	-83.232%
2026-07-22	2.0500	2.0500	2.0500	2.0500	+2.500%	1	1,921	-73.171%
2026-07-21	2.0000	2.0000	2.0000	2.0000	-16.667%	1	1,920	-72.500%
2026-07-20	2.4100	2.4100	2.4000	2.4000	+11.628%	6	1,919	-77.083%
2026-07-17	2.3300	2.4000	2.1500	2.1500	-6.522%	14	1,919	-74.419%
2026-07-16	2.1900	2.3600	2.1900	2.3000	+41.975%	33	1,914	-76.087%
2026-07-15	1.6500	1.6500	1.6200	1.6200	-20.976%	3	1,920	-66.049%
2026-07-14	2.1000	2.1000	2.0500	2.0500	-2.381%	2	1,922	-73.171%
2026-07-13	2.1000	2.1000	2.1000	2.1000	+7.692%	50	1,922	-73.810%
2026-07-10	1.9500	1.9500	1.9500	1.9500	+5.405%	8	1,922	-71.795%
2026-07-09	1.8500	1.8500	1.8500	1.8500	+2.778%	3	1,922	-70.270%
2026-07-08	1.8000	1.8000	1.8000	1.8000	+16.129%	1	1,922	-69.444%
2026-07-07	1.5500	1.5500	1.5500	1.5500	-12.429%	7	1,922	-64.516%
2026-07-06	1.7500	1.7700	1.7000	1.7700	+4.118%	23	1,929	-68.927%
2026-07-02	1.8500	1.8500	1.7000	1.7000	+13.333%	27	1,918	-67.647%
2026-07-01	1.6000	1.6000	1.5000	1.5000	+7.143%	7	1,918	-63.333%
2026-06-30	1.3900	1.4000	1.3500	1.4000	-6.667%	162	1,917	-60.714%
2026-06-29	1.5000	1.5000	1.4500	1.5000	+7.143%	24	1,861	-63.333%
2026-06-26	1.4000	1.4000	1.4000	1.4000	+7.692%	1	1,850	-60.714%
2026-06-25	1.2500	1.3000	1.2500	1.3000	+21.495%	4	1,850	-57.692%
2026-06-24	1.0700	1.0700	1.0700	1.0700	-6.957%	15	1,850	-48.598%
2026-06-23	1.1500	1.1500	1.1500	1.1500	0.000%	15	1,835	-52.174%
2026-06-18	1.1500	1.1500	1.1500	1.1500	0.000%	2	1,819	-52.174%
2026-06-17	1.2000	1.2000	1.1500	1.1500	-28.125%	2	1,819	-52.174%
2026-06-16	1.6000	1.6000	1.6000	1.6000	+33.333%	1	1,819	-65.625%
2026-06-15	1.5000	1.5000	1.2000	1.2000	-22.581%	25	1,818	-54.167%
2026-06-11	1.5000	1.6500	1.5000	1.5500	-3.125%	6	1,799	-64.516%
2026-06-10	1.6000	1.6000	1.6000	1.6000	+6.667%	1	1,801	-65.625%
2026-06-09	1.5000	1.5000	1.5000	1.5000	-6.250%	50	1,802	-63.333%
2026-06-08	1.5500	1.6000	1.5500	1.6000	-5.882%	10	1,852	-65.625%
2026-06-05	1.7000	1.7700	1.6500	1.7000	+13.333%	25	1,853	-67.647%
2026-06-04	1.5000	1.5000	1.5000	1.5000	+0.671%	1	1,845	-63.333%
2026-06-03	1.4000	1.6000	1.4000	1.4900	+6.429%	76	1,846	-63.087%
2026-06-02	1.4000	1.4000	1.4000	1.4000	+7.692%	2	1,919	-60.714%
2026-06-01	1.2200	1.3900	1.2000	1.3000	+13.043%	98	1,919	-57.692%
2026-05-29	1.2000	1.2000	1.1500	1.1500	-5.738%	46	1,877	-52.174%
2026-05-28	1.2000	1.3000	1.2000	1.2200	-18.667%	11	1,833	-54.918%
2026-05-27	1.5000	1.5000	1.5000	1.5000	0.000%	3	1,836	-63.333%
2026-05-26	1.2400	1.5000	1.2400	1.5000	+30.435%	101	1,835	-63.333%
2026-05-22	1.2000	1.2000	1.1500	1.1500	-8.000%	3	1,927	-52.174%
2026-05-21	1.4000	1.4000	1.2500	1.2500	-3.846%	6	1,923	-56.000%
2026-05-20	1.2500	1.3000	1.2500	1.3000	-3.704%	3	1,923	-57.692%
2026-05-19	1.3500	1.3500	1.2500	1.3500	+3.846%	33	1,909	-59.259%
2026-05-18	1.1500	1.3500	1.1500	1.3000	+8.333%	26	1,909	-57.692%
2026-05-15	1.2000	1.3500	1.2000	1.2000	+9.091%	218	1,909	-54.167%
2026-05-14	1.1000	1.1000	1.1000	1.1000	+27.907%	8	1,704	-50.000%
2026-05-13	0.8500	0.9000	0.8500	0.8600	+14.667%	1,564	163	-36.047%
2026-05-12	0.7500	0.7500	0.7000	0.7500	-6.250%	3	163	-26.667%
2026-05-11	0.8000	0.8000	0.8000	0.8000	0.000%	4	163	-31.250%
2026-05-08	0.8500	0.8500	0.8000	0.8000	-16.667%	59	159	-31.250%
2026-05-06	1.0000	1.0000	0.9600	0.9600	+6.667%	6	101	-42.708%
2026-05-04	0.9000	0.9000	0.9000	0.9000	-5.263%	1	96	-38.889%
2026-04-30	0.9500	0.9500	0.9500	0.9500	-4.040%	1	95	-42.105%
2026-04-28	1.0000	1.0000	0.9900	0.9900	-5.714%	3	94	-44.444%
2026-04-27	1.0500	1.0500	1.0500	1.0500	-4.545%	1	95	-47.619%
2026-04-24	1.4000	1.4000	1.1000	1.1000	-15.385%	6	94	-50.000%
2026-04-23	1.0000	1.3900	1.0000	1.3000	+85.714%	71	90	-57.692%
2026-04-22	0.6500	0.7000	0.6500	0.7000	+7.692%	13	79	-21.429%
2026-04-14	0.6500	0.6500	0.6500	0.6500	+8.333%	5	68	-15.385%
2026-04-13	0.6500	0.6500	0.6000	0.6000	0.000%	6	63	-8.333%
2026-04-10	0.6000	0.6000	0.6000	0.6000	-7.692%	4	57	-8.333%
2026-04-09	0.7000	0.7000	0.6500	0.6500	-7.143%	5	53	-15.385%
2026-04-07	0.7000	0.7000	0.7000	0.7000	+27.273%	4	49	-21.429%
2026-04-01	0.5500	0.5500	0.5500	0.5500	+14.583%	7	45	0.000%
2026-03-11	0.4800	0.4800	0.4800	0.4800	+20.000%	1	38	+14.583%
2026-03-09	0.4000	0.4000	0.4000	0.4000	-24.528%	1	39	+37.500%
2026-03-06	0.5300	0.5300	0.5300	0.5300	0.000%	1	40	+3.774%
2026-03-05	0.4300	0.5300	0.4300	0.5300	-41.111%	2	39	+3.774%
2026-03-03	0.9000	0.9000	0.9000	0.9000	+25.000%	2	39	-38.889%
2026-03-02	0.7000	0.7200	0.7000	0.7200	+2.857%	6	37	-23.611%
2026-02-25	0.6500	0.7000	0.6500	0.7000	+16.667%	21	12	-21.429%
2026-02-20	0.5300	0.6000	0.5300	0.6000	+11.111%	7	12	-8.333%
2026-02-11	0.5400	0.5400	0.5400	0.5400	0.000%	5	5	+1.852%