Dark

CSX20270115P35
CSX Jan 15 2027 35.00 Put (CSX270115P00035000)
option OPRA

EOD

Jul 23, 2026

0.1800-25.000%(-0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1800	0.1800	0.1800	0.1800	-25.000%	2	1,121	0.000%
2026-07-22	0.2000	0.2400	0.2000	0.2400	-7.692%	10	1,121	-25.000%
2026-07-15	0.2600	0.2600	0.2600	0.2600	-13.333%	10	1,121	-30.769%
2026-07-14	0.3000	0.3000	0.3000	0.3000	+50.000%	5	1,123	-40.000%
2026-07-13	0.2000	0.2000	0.2000	0.2000	-33.333%	9	1,123	-10.000%
2026-07-07	0.2500	0.3000	0.2500	0.3000	+20.000%	24	1,132	-40.000%
2026-07-02	0.2500	0.2500	0.2500	0.2500	-37.500%	1	1,156	-28.000%
2026-06-15	0.4500	0.4500	0.4000	0.4000	-33.333%	4	1,156	-55.000%
2026-06-05	0.6000	0.6000	0.6000	0.6000	+9.091%	18	1,158	-70.000%
2026-05-27	0.5500	0.5500	0.5500	0.5500	-17.910%	4	1,140	-67.273%
2026-05-08	0.6500	0.6700	0.6500	0.6700	-2.899%	5	1,140	-73.134%
2026-05-06	0.8500	0.8500	0.6900	0.6900	-31.000%	2	1,143	-73.913%
2026-04-22	1.0000	1.0000	1.0000	1.0000	-0.990%	10	1,141	-82.000%
2026-04-21	1.0800	1.1000	1.0100	1.0100	+1.000%	48	1,189	-82.178%
2026-04-17	1.0000	1.0000	1.0000	1.0000	-24.242%	15	1,189	-82.000%
2026-04-14	1.3000	1.3200	1.3000	1.3200	-2.222%	7	1,174	-86.364%
2026-04-13	1.3400	1.4500	1.3400	1.3500	+6.299%	7	1,169	-86.667%
2026-04-10	1.1800	1.2700	1.1800	1.2700	+5.833%	2	1,163	-85.827%
2026-04-09	1.2000	1.2000	1.2000	1.2000	-17.241%	6	1,163	-85.000%
2026-04-08	1.4500	1.4500	1.4500	1.4500	-6.452%	6	1,157	-87.586%
2026-04-07	1.5300	1.5500	1.5300	1.5500	-6.061%	8	1,151	-88.387%
2026-04-06	1.7000	1.7000	1.6500	1.6500	-0.602%	5	1,151	-89.091%
2026-03-31	1.6600	1.6600	1.6600	1.6600	-14.872%	29	1,146	-89.157%
2026-03-24	1.9500	1.9500	1.9500	1.9500	-9.302%	1	1,175	-90.769%
2026-03-20	2.2500	2.2500	2.1500	2.1500	+19.444%	14	1,176	-91.628%
2026-03-18	2.0000	2.0000	1.8000	1.8000	-5.263%	10	1,173	-90.000%
2026-03-13	1.9000	1.9000	1.9000	1.9000	+11.765%	5	1,163	-90.526%
2026-03-11	1.6000	1.7000	1.6000	1.7000	+13.333%	116	1,158	-89.412%
2026-03-10	1.4500	1.5000	1.4500	1.5000	-16.667%	11	1,042	-88.000%
2026-03-09	1.8000	1.8000	1.8000	1.8000	-5.263%	3	1,053	-90.000%
2026-03-06	1.9000	1.9000	1.9000	1.9000	+31.034%	8	1,053	-90.526%
2026-03-05	1.4500	1.4500	1.4500	1.4500	+31.818%	14	1,045	-87.586%
2026-03-02	1.1000	1.1000	1.1000	1.1000	-12.000%	1	1,031	-83.636%
2026-02-27	1.2500	1.2500	1.2500	1.2500	-3.846%	20	1,030	-85.600%
2026-02-24	1.3000	1.3000	1.3000	1.3000	-5.109%	1	1,030	-86.154%
2026-02-19	1.3700	1.3700	1.3700	1.3700	-14.375%	1	1,030	-86.861%
2026-02-13	1.6000	1.6000	1.5500	1.6000	-3.030%	114	917	-88.750%
2026-02-11	1.6500	1.6500	1.4600	1.6500	+22.222%	9	917	-89.091%
2026-02-10	1.4000	1.4000	1.3200	1.3500	-6.897%	32	916	-86.667%
2026-02-06	1.5500	1.5500	1.4300	1.4500	-14.706%	155	936	-87.586%
2026-02-03	1.7000	1.7000	1.7000	1.7000	-19.048%	22	782	-89.412%
2026-01-30	2.1500	2.1500	2.1000	2.1000	0.000%	32	782	-91.429%
2026-01-29	1.9500	2.1000	1.9500	2.1000	+2.439%	2	750	-91.429%
2026-01-28	2.0300	2.0500	1.9900	2.0500	-4.651%	73	751	-91.220%
2026-01-27	2.0000	2.1500	2.0000	2.1500	+7.500%	11	738	-91.628%
2026-01-26	2.0000	2.0000	2.0000	2.0000	-9.091%	2	737	-91.000%
2026-01-23	2.2000	2.2000	2.2000	2.2000	-20.000%	5	737	-91.818%
2026-01-22	2.7500	2.7500	2.7500	2.7500	+10.000%	1	737	-93.455%
2026-01-21	2.5000	2.5000	2.5000	2.5000	-15.254%	1	737	-92.800%
2026-01-09	2.9500	2.9500	2.9500	2.9500	-1.667%	2	738	-93.898%
2026-01-08	2.9000	3.0000	2.8500	3.0000	+5.263%	93	738	-94.000%
2026-01-07	2.8500	2.8500	2.8500	2.8500	+16.327%	11	646	-93.684%
2026-01-05	2.6000	2.6000	2.4500	2.4500	-2.000%	22	623	-92.653%
2026-01-02	2.5000	2.5000	2.5000	2.5000	+4.167%	18	623	-92.800%
2025-12-30	2.3900	2.4000	2.3200	2.4000	-1.639%	78	640	-92.500%
2025-12-22	2.5000	2.5000	2.3700	2.4400	-2.400%	35	698	-92.623%
2025-12-16	2.4400	2.6000	2.2000	2.5000	+6.383%	43	694	-92.800%
2025-12-10	2.3800	2.3800	2.3500	2.3500	-2.893%	2	653	-92.340%
2025-12-08	2.4200	2.4200	2.4200	2.4200	-10.370%	1	651	-92.562%
2025-12-03	3.0000	3.0000	2.7000	2.7000	-10.000%	48	651	-93.333%
2025-11-25	2.8000	3.1200	2.8000	3.0000	-19.137%	107	604	-94.000%
2025-11-20	3.9100	3.9100	3.4000	3.7100	+27.931%	62	682	-95.148%
2025-11-11	2.9500	2.9600	2.9000	2.9000	-6.452%	137	621	-93.793%
2025-11-10	3.0000	3.1000	3.0000	3.1000	+5.085%	11	747	-94.194%
2025-11-07	2.9500	2.9500	2.9500	2.9500	+11.321%	1	745	-93.898%
2025-11-04	2.6500	2.6500	2.6500	2.6500	0.000%	15	745	-93.208%
2025-11-03	2.6500	2.6500	2.6500	2.6500	-10.169%	1	745	-93.208%
2025-10-28	2.8000	2.9500	2.8000	2.9500	+20.902%	176	745	-93.898%
2025-10-17	2.5500	2.5500	2.4400	2.4400	-15.862%	2	570	-92.623%
2025-10-15	3.5000	3.5000	2.9000	2.9000	+5.072%	50	569	-93.793%
2025-10-14	2.7600	2.7600	2.7600	2.7600	-1.429%	2	532	-93.478%
2025-10-09	2.7000	2.8000	2.7000	2.8000	+1.818%	147	534	-93.571%
2025-10-06	2.7500	2.7500	2.7500	2.7500	-16.667%	55	387	-93.455%
2025-09-29	3.2000	3.3000	3.2000	3.3000	-17.500%	55	332	-94.545%
2025-09-22	4.0000	4.0000	4.0000	4.0000	0.000%	2	319	-95.500%
2025-09-19	4.0000	4.0000	4.0000	4.0000	0.000%	1	319	-95.500%
2025-09-18	4.0000	4.0000	4.0000	4.0000	-4.762%	1	319	-95.500%
2025-09-17	4.2000	4.2000	4.2000	4.2000	-6.667%	1	319	-95.714%
2025-09-09	4.6700	4.6700	4.5000	4.5000	-2.174%	11	319	-96.000%
2025-09-08	4.6000	4.6000	4.6000	4.6000	+27.778%	1	317	-96.087%
2025-08-25	3.6000	3.6000	3.6000	3.6000	+16.129%	1	317	-95.000%
2025-08-22	2.4900	3.1000	2.4900	3.1000	+10.714%	11	318	-94.194%
2025-08-21	2.7700	2.8500	2.6000	2.8000	+16.667%	105	318	-93.571%
2025-08-19	2.4000	2.4000	2.4000	2.4000	-5.882%	1	213	-92.500%
2025-08-15	2.5500	2.5500	2.5500	2.5500	-5.556%	7	212	-92.941%
2025-08-14	2.6500	2.7000	2.6500	2.7000	0.000%	10	205	-93.333%
2025-08-13	2.7000	2.7000	2.7000	2.7000	-3.571%	9	195	-93.333%
2025-08-07	2.8000	2.8000	2.8000	2.8000	+3.704%	10	186	-93.571%
2025-08-05	2.7000	2.7000	2.7000	2.7000	+20.000%	1	186	-93.333%
2025-07-30	2.2500	2.2500	2.2500	2.2500	-27.419%	5	186	-92.000%
2025-07-23	3.1000	3.1000	3.1000	3.1000	-8.824%	70	184	-94.194%
2025-07-21	3.4000	3.4000	3.4000	3.4000	-2.857%	1	117	-94.706%
2025-07-17	3.5000	3.5000	3.5000	3.5000	-3.047%	73	116	-94.857%
2025-07-11	3.3500	3.7000	3.3500	3.6100	-5.000%	12	43	-95.014%
2025-07-10	3.7000	3.8000	3.7000	3.8000	-1.554%	36	43	-95.263%
2025-07-09	3.8600	3.8600	3.8600	3.8600	+2.933%	1	29	-95.337%
2025-07-07	3.7500	3.7500	3.7500	3.7500	-2.597%	4	29	-95.200%
2025-07-02	3.8500	3.8500	3.8500	3.8500	-32.574%	10	25	-95.325%
2025-05-23	5.7100	5.7100	5.7100	5.7100	+7.331%	2	14	-96.848%
2025-05-14	5.3200	5.3200	5.3200	5.3200	-14.469%	1	14	-96.617%
2025-03-27	6.2200	6.2200	6.2200	6.2200	+45.667%	1	15	-97.106%
2025-02-19	4.2700	4.2700	4.2700	4.2700	-4.045%	1	14	-95.785%
2025-02-11	4.4000	4.4500	4.4000	4.4500	-9.736%	3	13	-95.955%
2025-01-10	4.9300	4.9300	4.9300	4.9300	+9.313%	2	13	-96.349%
2025-01-07	4.5100	4.5100	4.5100	4.5100	-7.959%	1	13	-96.009%
2025-01-03	4.9000	4.9000	4.9000	4.9000	+4.255%	14	13	-96.327%
2024-12-17	4.7000	4.7000	4.7000	4.7000	+42.857%	2	6	-96.170%
2024-12-03	3.2900	3.2900	3.2900	3.2900	+4.777%	1	7	-94.529%
2024-11-27	3.1400	3.1400	3.1400	3.1400	-17.368%	1	7	-94.268%
2024-11-21	3.8000	3.8000	3.8000	3.8000	+15.152%	1	7	-95.263%
2024-11-12	3.3000	3.3000	3.3000	3.3000	-22.717%	3	7	-94.545%
2024-10-22	4.3300	4.3300	4.2700	4.2700	-7.174%	5	4	-95.785%
2024-10-17	4.6000	4.6000	4.6000	4.6000	0.000%	3	3	-96.087%