Dark

CSX20270617C50
CSX Jun 17 2027 50.00 Call (CSX270617C00050000)
option OPRA

EOD

Sep 24, 2026

3.40-4.225%(-0.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.4000	3.4000	3.4000	3.4000	-4.225%	6	3,710	0.000%
2026-09-23	3.5500	3.5500	3.5500	3.5500	+14.516%	1	3,704	-4.225%
2026-09-22	3.0900	3.1000	3.0600	3.1000	+3.333%	11	3,704	+9.677%
2026-09-21	3.0000	3.0500	2.9000	3.0000	-16.667%	32	3,698	+13.333%
2026-09-18	3.6000	3.6000	3.6000	3.6000	-5.263%	15	3,677	-5.556%
2026-09-17	3.8700	3.8700	3.8000	3.8000	-9.308%	2,001	3,661	-10.526%
2026-09-16	4.1900	4.1900	4.1900	4.1900	-7.912%	7	1,661	-18.854%
2026-09-15	4.5500	4.5500	4.5500	4.5500	+8.333%	1	1,661	-25.275%
2026-09-14	4.2000	4.2000	4.2000	4.2000	-16.000%	290	1,662	-19.048%
2026-09-11	5.0000	5.0000	5.0000	5.0000	+11.111%	2	1,403	-32.000%
2026-09-09	4.5000	4.5000	4.5000	4.5000	-9.091%	1	1,403	-24.444%
2026-09-03	4.9500	4.9500	4.9500	4.9500	+10.000%	1	1,403	-31.313%
2026-09-01	4.4000	4.5000	4.4000	4.5000	-21.053%	3	1,403	-24.444%
2026-08-31	5.7000	5.8000	5.7000	5.7000	-8.065%	157	1,403	-40.351%
2026-08-28	6.2000	6.2000	6.2000	6.2000	-7.463%	1	1,300	-45.161%
2026-08-26	6.7300	6.7300	6.7000	6.7000	+6.349%	3	1,299	-49.254%
2026-08-25	6.3000	6.3000	6.3000	6.3000	-4.545%	215	1,302	-46.032%
2026-08-24	6.7200	6.7200	6.6000	6.6000	+3.125%	2	1,302	-48.485%
2026-08-21	6.4000	6.4000	6.4000	6.4000	+9.777%	2	1,303	-46.875%
2026-08-19	5.9000	5.9000	5.8300	5.8300	+1.391%	2	1,303	-41.681%
2026-08-13	5.7500	5.7500	5.7500	5.7500	+4.927%	215	1,303	-40.870%
2026-08-12	5.4800	5.4800	5.4800	5.4800	-2.837%	2	1,303	-37.956%
2026-08-10	5.6400	5.6400	5.6400	5.6400	-0.529%	2	1,302	-39.716%
2026-08-03	5.6700	5.6700	5.6700	5.6700	-0.526%	2	1,300	-40.035%
2026-07-31	5.7000	5.7000	5.7000	5.7000	+0.885%	1	1,302	-40.351%
2026-07-30	5.6500	5.6500	5.6500	5.6500	-7.377%	2	1,301	-39.823%
2026-07-29	6.1000	6.1000	6.1000	6.1000	-11.466%	1	1,299	-44.262%
2026-07-27	6.9000	6.9000	6.8000	6.8900	-12.785%	81	1,299	-50.653%
2026-07-24	7.9000	7.9000	7.9000	7.9000	+4.636%	14	1,247	-56.962%
2026-07-23	7.5000	7.5500	7.5000	7.5500	+33.157%	2	1,247	-54.967%
2026-07-22	6.0000	6.0000	5.6000	5.6700	-3.407%	18	1,246	-40.035%
2026-07-20	6.0100	6.0100	5.8700	5.8700	-12.257%	11	1,252	-42.078%
2026-07-17	6.6900	6.6900	6.6900	6.6900	+15.345%	5	1,251	-49.178%
2026-07-14	5.2700	5.8500	5.2700	5.8000	+3.571%	64	1,253	-41.379%
2026-07-13	5.6800	5.8100	5.5400	5.6000	0.000%	18	1,313	-39.286%
2026-07-10	5.6000	5.6000	5.6000	5.6000	+19.149%	2	1,310	-39.286%
2026-07-08	4.7000	4.7000	4.7000	4.7000	-9.615%	14	1,310	-27.660%
2026-07-07	5.2000	5.2000	5.2000	5.2000	-1.887%	2	1,303	-34.615%
2026-07-06	5.3000	5.3000	5.3000	5.3000	+3.922%	1	1,305	-35.849%
2026-07-02	5.2000	5.2000	5.1000	5.1000	+9.208%	17	1,294	-33.333%
2026-06-29	4.5200	4.6700	4.5200	4.6700	+3.778%	59	1,294	-27.195%
2026-06-26	4.5000	4.5000	4.5000	4.5000	+5.882%	13	1,235	-24.444%
2026-06-25	4.3300	5.9000	4.2500	4.2500	-0.932%	4	1,224	-20.000%
2026-06-23	4.2900	4.2900	4.2900	4.2900	+17.534%	1	1,224	-20.746%
2026-06-17	3.7400	3.7400	3.6500	3.6500	-21.505%	3	1,224	-6.849%
2026-06-16	4.6500	4.6500	4.6500	4.6500	-3.727%	60	1,224	-26.882%
2026-06-12	5.5500	5.5500	4.6000	4.8300	+13.647%	17	1,164	-29.607%
2026-06-10	4.4600	4.5100	4.1200	4.2500	-8.602%	80	1,166	-20.000%
2026-06-08	4.6500	4.6500	4.6500	4.6500	+16.250%	1	1,169	-26.882%
2026-06-03	4.3000	4.3000	4.0000	4.0000	-6.977%	2	1,170	-15.000%
2026-05-27	4.3000	4.3000	4.3000	4.3000	+14.973%	1	1,169	-20.930%
2026-05-22	3.7400	3.7400	3.7400	3.7400	+1.081%	1	1,168	-9.091%
2026-05-21	3.9000	3.9000	3.7000	3.7000	-6.566%	28	1,171	-8.108%
2026-05-19	3.9600	3.9600	3.9600	3.9600	+7.027%	1	1,171	-14.141%
2026-05-18	4.0000	4.0000	3.7000	3.7000	0.000%	2	1,171	-8.108%
2026-05-14	3.7000	3.7000	3.7000	3.7000	+32.143%	3	1,171	-8.108%
2026-05-13	2.8000	2.8000	2.8000	2.8000	-22.222%	10	1,161	+21.429%
2026-05-06	3.5000	3.6000	3.5000	3.6000	+24.138%	5	1,161	-5.556%
2026-05-04	3.2300	3.2300	2.9000	2.9000	-17.143%	6	1,157	+17.241%
2026-05-01	3.5000	3.5000	3.5000	3.5000	+12.903%	1	1,156	-2.857%
2026-04-29	3.1000	3.1000	3.1000	3.1000	-12.676%	21	1,156	+9.677%
2026-04-27	3.5000	3.5500	3.5000	3.5500	-11.250%	12	1,156	-4.225%
2026-04-24	3.5000	4.0000	3.5000	4.0000	+0.503%	14	1,146	-15.000%
2026-04-23	3.5000	4.2000	3.5000	3.9800	+47.407%	25	1,150	-14.573%
2026-04-22	2.6600	2.7000	2.6600	2.7000	+22.727%	2	1,165	+25.926%
2026-04-15	2.2000	2.2000	2.2000	2.2000	-22.807%	25	1,166	+54.545%
2026-04-09	2.8500	2.8500	2.8500	2.8500	+14.000%	25	1,166	+19.298%
2026-04-01	2.5000	2.5000	2.5000	2.5000	+55.280%	1	1,166	+36.000%
2026-03-06	1.7000	1.7000	1.6100	1.6100	-18.274%	4	1,166	+111.180%
2026-03-05	2.0000	2.2000	1.8500	1.9700	-27.037%	999	1,168	+72.589%
2026-03-04	2.7000	2.7000	2.7000	2.7000	0.000%	38	592	+25.926%
2026-03-03	2.7000	2.7000	2.7000	2.7000	-5.263%	50	630	+25.926%
2026-03-02	2.8000	2.8500	2.8000	2.8500	+19.247%	246	580	+19.298%
2026-02-26	2.6600	2.6600	2.3900	2.3900	+11.163%	97	334	+42.259%
2026-02-24	2.1500	2.1500	2.1500	2.1500	-2.715%	1	237	+58.140%
2026-02-20	2.0000	2.2100	2.0000	2.2100	+20.765%	4	237	+53.846%
2026-02-12	1.7600	1.8500	1.7600	1.8300	+40.769%	236	241	+85.792%
2026-02-05	1.3000	1.3000	1.3000	1.3000	+4.000%	2	16	+161.538%
2026-02-04	1.2500	1.2500	1.2500	1.2500	+25.000%	2	14	+172.000%
2026-02-03	1.0000	1.0000	1.0000	1.0000	+100.000%	12	12	+240.000%
2026-01-22	0.5000	0.5000	0.5000	0.5000	0.000%	1	1	+580.000%