Dark

CSX20270115P40
CSX Jan 15 2027 40.00 Put (CSX270115P00040000)
option OPRA

EOD

Jul 20, 2026

0.5800-3.333%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.5800	0.5800	0.5800	0.5800	-3.333%	5	3,716	0.000%
2026-07-16	0.6000	0.6000	0.6000	0.6000	-3.226%	1	3,714	-3.333%
2026-07-15	0.6200	0.6200	0.6200	0.6200	+3.333%	1	3,715	-6.452%
2026-07-13	0.6000	0.6000	0.6000	0.6000	-29.412%	4	3,714	-3.333%
2026-07-08	0.8500	0.8500	0.8500	0.8500	+6.250%	108	3,714	-31.765%
2026-07-07	0.7500	0.8000	0.7500	0.8000	+6.667%	22	3,606	-27.500%
2026-07-02	0.7500	0.7500	0.7500	0.7500	-6.250%	2	3,622	-22.667%
2026-07-01	0.8300	0.8300	0.8000	0.8000	-11.111%	4	3,622	-27.500%
2026-06-29	0.9300	0.9300	0.9000	0.9000	-7.216%	5	3,626	-35.556%
2026-06-25	0.9700	0.9700	0.9700	0.9700	-11.818%	4	3,627	-40.206%
2026-06-24	1.1000	1.1000	1.1000	1.1000	-18.519%	3	3,631	-47.273%
2026-06-18	1.2000	1.3500	1.2000	1.3500	+28.571%	81	3,653	-57.037%
2026-06-16	1.0500	1.0500	1.0500	1.0500	-10.256%	78	3,653	-44.762%
2026-06-12	1.1000	1.1700	1.1000	1.1700	+6.364%	3	3,677	-50.427%
2026-06-11	1.3900	1.3900	1.0500	1.1000	-13.386%	36	3,678	-47.273%
2026-06-08	1.3000	1.3000	1.2700	1.2700	-9.286%	3	3,698	-54.331%
2026-06-05	1.2500	1.4000	1.2500	1.4000	-7.285%	14	3,699	-58.571%
2026-06-04	1.5100	1.5100	1.5100	1.5100	+2.027%	227	3,694	-61.589%
2026-06-02	1.4800	1.4800	1.4800	1.4800	+1.370%	20	3,482	-60.811%
2026-05-28	1.4600	1.4600	1.4600	1.4600	+16.800%	1	3,482	-60.274%
2026-05-27	1.3000	1.3000	1.2500	1.2500	-16.667%	46	3,515	-53.600%
2026-05-22	1.4500	1.5000	1.4500	1.5000	+12.782%	5	3,466	-61.333%
2026-05-20	1.3000	1.3300	1.3000	1.3300	-19.394%	3	3,466	-56.391%
2026-05-13	1.6500	1.6500	1.6500	1.6500	-2.941%	1	3,465	-64.848%
2026-05-11	1.6200	1.7000	1.6200	1.7000	+13.333%	16	3,465	-65.882%
2026-05-06	1.5000	1.5000	1.5000	1.5000	-9.091%	20	3,465	-61.333%
2026-04-28	1.7000	1.7000	1.6500	1.6500	+3.125%	82	3,465	-64.848%
2026-04-27	1.6500	1.6500	1.6000	1.6000	-3.030%	4	3,411	-63.750%
2026-04-24	1.6500	1.6500	1.6500	1.6500	+3.125%	2	3,407	-64.848%
2026-04-23	1.7500	1.7500	1.4500	1.6000	-26.941%	16	3,405	-63.750%
2026-04-22	2.2500	2.2500	2.1900	2.1900	-0.455%	25	3,407	-73.516%
2026-04-17	2.2500	2.2500	2.2000	2.2000	-10.931%	64	3,382	-73.636%
2026-04-16	2.4700	2.4700	2.4700	2.4700	-5.000%	1	3,318	-76.518%
2026-04-14	2.6000	2.6000	2.6000	2.6000	-4.412%	5	3,318	-77.692%
2026-04-13	2.7000	2.7200	2.7000	2.7200	-2.857%	14	3,313	-78.676%
2026-04-10	2.8000	2.8000	2.8000	2.8000	+9.804%	4	3,304	-79.286%
2026-04-09	2.5000	2.5500	2.5000	2.5500	-10.526%	7	3,304	-77.255%
2026-04-08	2.8500	2.8500	2.8500	2.8500	-13.636%	5	3,298	-79.649%
2026-04-07	3.3000	3.3000	3.3000	3.3000	+3.125%	4	3,298	-82.424%
2026-04-06	3.2000	3.2000	3.2000	3.2000	-3.030%	4	3,298	-81.875%
2026-04-02	3.4000	3.4000	3.3000	3.3000	+6.452%	80	3,219	-82.424%
2026-04-01	3.1200	3.1400	3.1000	3.1000	-13.889%	19	3,219	-81.290%
2026-03-31	3.6000	3.6000	3.6000	3.6000	0.000%	142	3,205	-83.889%
2026-03-30	3.6000	3.6000	3.6000	3.6000	-7.692%	2	3,181	-83.889%
2026-03-27	3.9000	3.9000	3.9000	3.9000	-2.500%	220	3,181	-85.128%
2026-03-23	4.0000	4.0000	3.9800	4.0000	-6.977%	123	3,097	-85.500%
2026-03-19	4.0000	4.3000	4.0000	4.3000	+13.158%	497	3,095	-86.512%
2026-03-18	3.5000	3.8000	3.5000	3.8000	+8.571%	54	3,092	-84.737%
2026-03-17	3.4500	3.5000	3.4500	3.5000	-5.405%	40	3,092	-83.429%
2026-03-12	3.7000	3.7000	3.7000	3.7000	+10.448%	5	3,082	-84.324%
2026-03-11	3.3200	3.3500	3.3200	3.3500	-1.180%	21	3,082	-82.687%
2026-03-09	3.3900	3.3900	3.3900	3.3900	-5.833%	3	3,082	-82.891%
2026-03-06	3.5500	3.6600	3.5500	3.6000	+16.129%	236	3,082	-83.889%
2026-03-05	3.1000	3.1000	3.1000	3.1000	+26.531%	8	2,947	-81.290%
2026-03-03	2.4500	2.4500	2.4500	2.4500	+5.603%	1	2,947	-76.327%
2026-03-02	2.3200	2.3200	2.3200	2.3200	-9.020%	2	2,947	-75.000%
2026-02-26	2.5500	2.5500	2.5500	2.5500	-5.556%	2	2,947	-77.255%
2026-02-24	2.7500	2.7500	2.7000	2.7000	-0.735%	6	2,946	-78.519%
2026-02-20	2.7200	2.7200	2.7200	2.7200	-3.887%	3	2,946	-78.676%
2026-02-19	3.0000	3.0000	2.7800	2.8300	-11.563%	5	2,946	-79.505%
2026-02-13	3.3000	3.3000	3.2000	3.2000	+16.364%	69	2,941	-81.875%
2026-02-12	2.7500	2.7500	2.7500	2.7500	-9.836%	1	2,941	-78.909%
2026-02-11	3.0500	3.0500	3.0500	3.0500	-0.327%	3	2,940	-80.984%
2026-02-10	3.0600	3.0600	3.0600	3.0600	-0.326%	3	2,940	-81.046%
2026-02-09	3.2100	3.2500	3.0700	3.0700	-1.917%	21	2,940	-81.107%
2026-02-06	3.1000	3.1300	3.1000	3.1300	-10.571%	3,236	2,942	-81.470%
2026-02-04	3.3500	3.7000	3.3500	3.5000	-6.667%	16	65	-83.429%
2026-02-03	3.7500	3.7500	3.7500	3.7500	-12.791%	1	55	-84.533%
2026-01-30	4.3000	4.3000	4.3000	4.3000	+2.381%	1	55	-86.512%
2026-01-27	4.3000	4.3000	4.2000	4.2000	-1.176%	42	55	-86.190%
2026-01-26	4.5000	4.5000	4.2500	4.2500	-3.409%	6	13	-86.353%
2026-01-23	4.4000	4.4000	4.4000	4.4000	-20.000%	1	8	-86.818%
2026-01-15	5.5000	5.5000	5.5000	5.5000	-32.927%	10	7	-89.455%
2025-09-03	8.2000	8.2000	8.2000	8.2000	+50.735%	2	14	-92.927%
2025-08-11	5.4400	5.4400	5.4400	5.4400	+4.615%	2	14	-89.338%
2025-07-30	5.2000	5.2000	5.2000	5.2000	-5.455%	10	12	-88.846%
2025-07-29	5.5000	5.5000	5.5000	5.5000	-46.962%	2	2	-89.455%
2025-03-24	10.3700	10.3700	10.3700	10.3700	+39.008%	1	2	-94.407%
2025-02-11	7.4600	7.4600	7.4600	7.4600	+32.977%	2	3	-92.225%
2024-11-13	5.6100	5.6100	5.6100	5.6100	-1.579%	1	1	-89.661%
2024-11-12	5.7000	5.7000	5.7000	5.7000	0.000%	1	1	-89.825%