Dark

CSX20270617C32.5
CSX Jun 17 2027 32.50 Call (CSX270617C00032500)
option OPRA

EOD

Jul 23, 2026

21.00+13.514%(+2.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	21.0000	21.2400	21.0000	21.0000	+13.514%	4	8,588	0.000%
2026-07-21	18.5000	18.5000	18.5000	18.5000	-3.141%	1	8,588	+13.514%
2026-07-16	19.1000	19.1000	19.1000	19.1000	+2.688%	1	8,588	+9.948%
2026-07-14	18.6000	18.6000	18.6000	18.6000	+1.087%	1	8,588	+12.903%
2026-07-13	18.3500	18.4000	18.3500	18.4000	+5.143%	17	8,589	+14.130%
2026-06-29	17.5000	17.5000	17.5000	17.5000	+7.362%	15	8,589	+20.000%
2026-06-26	16.4000	16.4000	16.3000	16.3000	-2.395%	3	8,589	+28.834%
2026-06-15	16.7000	16.7000	16.7000	16.7000	+0.785%	2	8,589	+25.749%
2026-06-12	16.5700	16.5700	16.5700	16.5700	+3.563%	1	8,589	+26.735%
2026-06-10	16.0000	16.0000	16.0000	16.0000	-0.867%	1	8,590	+31.250%
2026-06-08	16.1400	16.1400	16.1400	16.1400	+3.462%	2	8,591	+30.112%
2026-05-26	15.6000	15.6000	15.6000	15.6000	+2.632%	2	8,591	+34.615%
2026-05-18	15.2000	15.2000	15.2000	15.2000	+2.703%	2	8,591	+38.158%
2026-05-14	14.8000	14.8000	14.8000	14.8000	+7.246%	2	8,591	+41.892%
2026-05-08	13.8000	13.8000	13.8000	13.8000	-2.128%	1	8,591	+52.174%
2026-05-07	14.1000	14.1000	14.1000	14.1000	-2.893%	1	8,591	+48.936%
2026-05-06	14.5200	14.5200	14.5200	14.5200	-3.841%	1	8,591	+44.628%
2026-04-24	15.1000	15.1000	15.1000	15.1000	+30.172%	12	8,592	+39.073%
2026-04-15	11.6000	11.6000	11.6000	11.6000	+10.476%	1	8,592	+81.034%
2026-03-31	10.5000	10.5000	10.5000	10.5000	+6.275%	50	8,592	+100.000%
2026-03-26	9.8800	9.8800	9.8800	9.8800	-2.275%	1	8,592	+112.551%
2026-03-06	10.1100	10.1100	10.1100	10.1100	-16.790%	1	8,592	+107.715%
2026-03-03	12.1500	12.1500	12.1500	12.1500	-2.800%	1	8,592	+72.840%
2026-03-02	12.5000	12.5000	12.5000	12.5000	+4.167%	22	8,592	+68.000%
2026-02-26	12.0000	12.0000	12.0000	12.0000	+2.564%	20	8,592	+75.000%
2026-02-20	11.7000	11.7000	11.7000	11.7000	+21.118%	10	8,592	+79.487%
2026-02-09	9.6600	9.6600	9.6600	9.6600	-0.412%	40	8,592	+117.391%
2026-02-06	9.7000	9.7000	9.7000	9.7000	+3.191%	12	8,608	+116.495%
2026-02-05	9.8000	9.8000	9.4000	9.4000	-2.083%	4	8,617	+123.404%
2026-02-04	9.6000	9.6000	9.6000	9.6000	+7.865%	1	8,621	+118.750%
2026-02-03	8.9000	9.0000	8.9000	8.9000	+10.559%	6	8,622	+135.955%
2026-02-02	7.6000	8.0500	7.6000	8.0500	+11.806%	27	8,623	+160.870%
2026-01-23	7.3000	7.3800	7.2000	7.2000	+5.882%	4	8,629	+191.667%
2026-01-22	6.8000	6.8000	6.8000	6.8000	+5.426%	23	8,629	+208.824%
2026-01-21	6.3000	6.4500	6.3000	6.4500	+4.032%	10	8,620	+225.581%
2026-01-20	6.0000	6.2000	6.0000	6.2000	-8.012%	2	8,620	+238.710%
2026-01-16	6.7900	6.7900	6.7400	6.7400	+14.237%	2	8,621	+211.573%
2026-01-12	5.9000	5.9000	5.9000	5.9000	+1.724%	1	8,621	+255.932%
2026-01-09	5.8000	5.8000	5.8000	5.8000	-3.333%	1	8,620	+262.069%
2026-01-07	6.0000	6.0000	6.0000	6.0000	-13.669%	1	8,621	+250.000%
2025-12-18	6.9500	6.9500	6.9500	6.9500	-6.081%	1	8,621	+202.158%
2025-12-16	7.4000	7.4000	7.4000	7.4000	-1.857%	1	8,621	+183.784%
2025-12-15	7.5400	7.5400	7.5400	7.5400	+0.533%	1	8,621	+178.515%
2025-12-12	7.5000	7.5000	7.5000	7.5000	+2.740%	1	8,622	+180.000%
2025-12-10	7.0000	7.3000	7.0000	7.3000	+7.353%	22	8,622	+187.671%
2025-12-09	6.8000	6.8000	6.8000	6.8000	+25.926%	10	8,622	+208.824%
2025-12-02	5.3000	5.4000	5.3000	5.4000	-5.263%	35	8,622	+288.889%
2025-11-24	5.7000	5.7000	5.7000	5.7000	+14.000%	8	8,599	+268.421%
2025-11-17	5.0000	5.0000	5.0000	5.0000	-10.714%	1	8,599	+320.000%
2025-11-14	5.6000	5.6000	5.6000	5.6000	-2.439%	2	8,599	+275.000%
2025-11-13	5.9000	5.9000	5.7000	5.7400	+4.364%	3	8,599	+265.854%
2025-11-11	5.7000	5.7000	5.5000	5.5000	-6.780%	2,681	9,608	+281.818%
2025-11-10	5.5000	5.9000	5.5000	5.9000	-0.338%	2,019	9,608	+255.932%
2025-11-07	5.8000	5.9200	5.6900	5.9200	+3.860%	2,040	10,821	+254.730%
2025-11-06	5.7000	5.7000	5.7000	5.7000	-7.317%	1,962	12,233	+268.421%
2025-11-05	6.1000	6.1500	6.0000	6.1500	+2.500%	1,944	13,548	+241.463%
2025-11-04	5.9000	6.0000	5.9000	6.0000	-1.639%	2,038	14,977	+250.000%
2025-11-03	6.2000	6.2000	6.0000	6.1000	-3.175%	2,732	18,694	+244.262%
2025-10-31	6.3000	6.3500	6.2000	6.3000	+3.279%	2,748	18,694	+233.333%
2025-10-30	6.1000	6.1000	6.0000	6.1000	0.000%	3,006	20,347	+244.262%
2025-10-29	6.1500	6.1500	6.0000	6.1000	-3.175%	2,747	22,585	+244.262%
2025-10-28	6.3000	6.3900	6.1000	6.3000	0.000%	2,696	25,168	+233.333%
2025-10-27	6.6000	6.7000	6.3000	6.3000	-2.628%	2,781	29,981	+233.333%
2025-10-24	6.5300	6.5300	6.1000	6.4700	-1.970%	2,921	29,981	+224.575%
2025-10-23	6.7000	6.7000	6.0100	6.6000	0.000%	2,805	32,858	+218.182%
2025-10-22	6.6000	6.6000	6.6000	6.6000	-8.333%	1	35,239	+218.182%
2025-10-20	7.2000	7.2400	7.2000	7.2000	-5.013%	4	35,240	+191.667%
2025-10-17	7.3000	7.6000	7.2500	7.5800	+5.278%	18	35,244	+177.045%
2025-10-16	7.1000	7.2000	7.1000	7.2000	+6.984%	2	35,260	+191.667%
2025-10-15	6.9000	6.9000	6.7300	6.7300	+5.984%	25	35,262	+212.036%
2025-10-13	6.0000	6.3500	6.0000	6.3500	-2.308%	2	35,287	+230.709%
2025-10-10	7.0100	7.0100	6.5000	6.5000	-4.412%	204	35,289	+223.077%
2025-10-09	6.9000	6.9000	6.8000	6.8000	+1.493%	40	35,491	+208.824%
2025-10-08	6.7000	6.7100	6.7000	6.7000	0.000%	8	35,531	+213.433%
2025-10-07	6.7900	6.7900	6.6700	6.7000	-4.286%	13	35,539	+213.433%
2025-10-06	6.9000	7.0000	6.9000	7.0000	+2.639%	5	35,552	+200.000%
2025-10-03	6.7400	6.8400	6.7400	6.8200	+10.000%	18	35,553	+207.918%
2025-10-02	6.3000	6.3000	6.2000	6.2000	0.000%	228	35,564	+238.710%
2025-10-01	6.2000	6.4000	6.1000	6.2000	-8.824%	3,322	35,792	+238.710%
2025-09-30	6.7100	6.8700	6.7100	6.8000	-1.449%	4	38,963	+208.824%
2025-09-29	6.6200	6.9200	6.5500	6.9000	+21.053%	38	38,967	+204.348%
2025-09-26	5.7000	5.7000	5.7000	5.7000	0.000%	23	38,997	+268.421%
2025-09-25	5.7000	5.7000	5.7000	5.7000	-1.724%	1	39,018	+268.421%
2025-09-24	5.9000	5.9000	5.6000	5.8000	-4.918%	23	39,019	+262.069%
2025-09-23	5.3000	6.1000	5.3000	6.1000	+14.447%	3,532	39,000	+244.262%
2025-09-22	5.2000	5.4700	5.2000	5.3300	+4.510%	22	35,514	+293.996%
2025-09-19	5.2000	5.3200	5.1000	5.1000	-5.556%	7	35,520	+311.765%
2025-09-18	5.3000	5.6000	5.2500	5.4000	+6.931%	33	35,525	+288.889%
2025-09-17	4.9600	5.1400	4.9000	5.0500	+3.909%	27	35,557	+315.842%
2025-09-16	5.0000	5.1000	4.8400	4.8600	+2.101%	10	35,580	+332.099%
2025-09-15	4.8000	4.8400	4.7600	4.7600	-2.857%	13	35,577	+341.176%
2025-09-12	5.0700	5.1000	4.9000	4.9000	-1.606%	9	35,584	+328.571%
2025-09-11	4.7000	5.2000	4.7000	4.9800	+6.638%	109	35,587	+321.687%
2025-09-10	4.9000	4.9000	4.4000	4.6700	-2.708%	111	35,648	+349.679%
2025-09-09	5.0000	5.0500	4.7000	4.8000	-4.000%	674	35,652	+337.500%
2025-09-08	4.7000	5.1000	4.7000	5.0000	0.000%	5,345	35,590	+320.000%
2025-09-05	4.8000	5.3000	4.8000	5.0000	-3.846%	3,368	30,278	+320.000%
2025-09-04	5.0000	5.3300	4.9800	5.2000	+4.418%	6,209	26,973	+303.846%
2025-09-03	4.8800	5.0000	4.8000	4.9800	-0.400%	4,426	22,613	+321.687%
2025-09-02	4.6000	5.0000	4.6000	5.0000	+3.093%	4,384	18,390	+320.000%
2025-08-29	4.9800	5.1000	4.7000	4.8500	-3.000%	8,448	9,916	+332.990%
2025-08-28	4.9000	5.1000	4.6800	5.0000	+6.838%	4,595	9,916	+320.000%
2025-08-27	4.4000	4.7200	4.3900	4.6800	+11.429%	8,494	6,076	+348.718%
2025-08-26	4.2000	4.2000	4.2000	4.2000	-7.895%	1	13	+400.000%
2025-08-25	5.1000	5.1000	4.3000	4.5600	-27.619%	8	13	+360.526%
2025-08-22	5.3000	6.5000	5.3000	6.3000	-5.970%	3	6	+233.333%
2025-08-21	6.7000	6.7000	6.7000	6.7000	-1.471%	1	3	+213.433%
2025-08-18	6.8000	6.8000	6.8000	6.8000	-5.556%	1	2	+208.824%
2025-08-14	7.2000	7.2000	7.2000	7.2000	0.000%	1	1	+191.667%