Dark

CONL
GraniteShares ETF Trust GraniteShares 2x Long COIN Daily ETF
stock NASDAQ ETF

At Close

Aug 4, 2026 3:59:52 PM EDT

4.24USD+5.875%(+0.24)17,761,535

4.27Bid 4.31Ask 0.04Spread

Pre-market

Aug 5, 2026 8:01:30 AM EDT

4.28USD+0.925%(+0.04)2,930

After-hours

Aug 4, 2026 4:58:30 PM EDT

4.25USD+0.354%(+0.01)137,306

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,774	19,635	9,207	656

CONL Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

CONL Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

CONL Jan 15, 2027 Exp. - Max Pain @ $8.00

Puts

Calls

CONL Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105 C	0.11	-63.33%	1	510	07-24	CONL270115C00105000
100 C	0.05	0.00%	3	214	07-31	CONL270115C00100000
99 C	0.35	0%	1	1	03-19	CONL270115C00099000
98 C	16.49	-5.72%	1	18	06-27	CONL270115C00098000
97 C	16.51	-5.71%	1	18	06-27	CONL270115C00097000
96 C	0	0%	0			CONL270115C00096000
95 C	1.97	-28.36%	1	13	12-19	CONL270115C00095000
94 C	0.47	-70.81%	1	1	05-12	CONL270115C00094000
93 C	0	0%	0			CONL270115C00093000
92 C	29.00	+48.34%	3	9	07-18	CONL270115C00092000
91 C	15.52	-7.07%	2	1	02-18	CONL270115C00091000
90 C	0.20	0.00%	1	103	06-08	CONL270115C00090000
89 C	17.51	0%	4	4	06-27	CONL270115C00089000
88 C	14.06	-44.86%	1	15	10-02	CONL270115C00088000
87 C	20.00	-21.57%	4	16	07-28	CONL270115C00087000
86 C	1.20	-25.93%	2	1	03-17	CONL270115C00086000
85 C	1.25	-19.35%	2	2	03-17	CONL270115C00085000
84 C	0.28	-70.83%	1	6	06-30	CONL270115C00084000
83 C	1.20	-86.52%	10	10	02-04	CONL270115C00083000
82 C	19.24	0%	3	3	07-07	CONL270115C00082000
81 C	19.26	0%	3	3	07-07	CONL270115C00081000
80 C	0.40	-20.00%	11	57	04-24	CONL270115C00080000
79 C	1.62	+0.62%	1	9	01-28	CONL270115C00079000
78 C	2.00	-87.20%	1	5	12-24	CONL270115C00078000
77 C	0.40	-96.00%	1	4	02-04	CONL270115C00077000
76 C	10.15	+11.17%	4	30	08-07	CONL270115C00076000
75 C	0.35	+40.00%	1	45	05-26	CONL270115C00075000
74 C	8.50	-10.53%	4	3	08-26	CONL270115C00074000
73 C	0.30	-98.46%	1	7	06-18	CONL270115C00073000
72 C	6.95	-10.21%	5	3	03-10	CONL270115C00072000
71 C	34.25	+7.10%	1	1	07-21	CONL270115C00071000
70 C	0.15	0.00%	1	119	06-24	CONL270115C00070000
69 C	0.80	-64.44%	1	16	01-30	CONL270115C00069000
68 C	0.45	-94.16%	2	8	02-06	CONL270115C00068000
67 C	9.50	-72.68%	5	5	08-19	CONL270115C00067000
66 C	0.70	-70.83%	1	31	01-30	CONL270115C00066000
65 C	0.15	+200.00%	5	59	06-16	CONL270115C00065000
64 C	0.27	-83.73%	8	14	04-06	CONL270115C00064000
63 C	8.02	-55.10%	1	5	11-12	CONL270115C00063000
62 C	4.40	-69.66%	1	3	11-19	CONL270115C00062000
61 C	13.43	+22.09%	1	2	10-01	CONL270115C00061000
60 C	0.10	-28.57%	78	268	08-03	CONL270115C00060000
59 C	14.80	+37.67%	56	66	10-20	CONL270115C00059000
58 C	3.30	-17.50%	7	1	11-21	CONL270115C00058000
57 C	3.50	-90.65%	1	11	11-25	CONL270115C00057000
56 C	2.42	-45.00%	1	65	01-13	CONL270115C00056000
55 C	0.10	-81.48%	1	30	07-31	CONL270115C00055000
54 C	0.50	-21.88%	1	24	05-19	CONL270115C00054000
53 C	0.92	-48.31%	1	1	04-30	CONL270115C00053000
52 C	0.57	-67.80%	1	21	05-15	CONL270115C00052000
51 C	0.15	-81.25%	262	146	06-29	CONL270115C00051000
50 C	0.15	-25.00%	1	786	07-31	CONL270115C00050000
49 C	0.75	+1,400.00%	1	11	03-17	CONL270115C00049000
48 C	23.53	+111.98%	1	10	10-06	CONL270115C00048000
47 C	3.60	-70.61%	1	5	01-05	CONL270115C00047000
46 C	0.20	-39.39%	40	31	07-20	CONL270115C00046000
45 C	0.15	-70.00%	2	46	07-31	CONL270115C00045000
44 C	0.65	-46.72%	1	4	05-18	CONL270115C00044000
43 C	0.55	-54.17%	1	34	06-08	CONL270115C00043000
42 C	18.00	+30.43%	1	7	10-24	CONL270115C00042000
41 C	0.90	+28.57%	5	19	05-29	CONL270115C00041000
40 C	0.37	+48.00%	1	168	07-08	CONL270115C00040000
39 C	0.35	-94.35%	1	12	04-10	CONL270115C00039000
38 C	0.23	+15.00%	10	15	07-24	CONL270115C00038000
37 C	0.15	-86.61%	2	41	07-20	CONL270115C00037000
36 C	0.30	+500.00%	1	23	06-18	CONL270115C00036000
35 C	0.13	-48.00%	1	680	08-03	CONL270115C00035000
34 C	0.85	+21.43%	4	20	05-01	CONL270115C00034000
33 C	0.40	-18.37%	2	26	06-23	CONL270115C00033000
32 C	1.20	-11.11%	1	100	05-11	CONL270115C00032000
31 C	0.40	-46.67%	8	86	06-23	CONL270115C00031000
30 C	0.15	-70.00%	40	471	07-31	CONL270115C00030000
29 C	0.32	-20.00%	2	76	07-23	CONL270115C00029000
28 C	1.00	-35.48%	3	5	05-21	CONL270115C00028000
27 C	0.50	-28.57%	1	34	07-21	CONL270115C00027000
26 C	0.35	-41.67%	13	174	07-24	CONL270115C00026000
25 C	0.25	-16.67%	3	1,393	07-31	CONL270115C00025000
24 C	0.70	-26.32%	14	29	06-02	CONL270115C00024000
23 C	0.80	+128.57%	1	81	07-31	CONL270115C00023000
22 C	0.40	-20.00%	30	62	07-30	CONL270115C00022000
21 C	0.15	-57.14%	100	135	07-31	CONL270115C00021000
20 C	0.25	+25.00%	12	865	08-03	CONL270115C00020000
19 C	0.35	+40.00%	1	347	08-03	CONL270115C00019000
18 C	0.81	+47.27%	4	235	07-21	CONL270115C00018000
17 C	0.54	-28.00%	11	644	07-27	CONL270115C00017000
16 C	0.29	+16.00%	3	1,610	08-03	CONL270115C00016000
15 C	0.30	-9.09%	1	771	08-03	CONL270115C00015000
14 C	0.35	-39.66%	30	701	07-31	CONL270115C00014000
13 C	0.40	-53.49%	3	452	08-03	CONL270115C00013000
12 C	0.40	-42.86%	655	1,259	07-31	CONL270115C00012000
11 C	0.28	-65.85%	1	158	07-31	CONL270115C00011000
10 C	0.60	+9.09%	54	1,623	08-03	CONL270115C00010000
9 C	0.53	-24.29%	2	344	08-03	CONL270115C00009000
8 C	0.80	+8.11%	29	817	08-03	CONL270115C00008000
7 C	0.85	-10.53%	37	1,236	08-03	CONL270115C00007000
6 C	1.10	+10.00%	1	607	08-03	CONL270115C00006000
5 C	1.25	-3.85%	262	1,375	08-03	CONL270115C00005000
4 C	1.50	-3.23%	25	172	08-03	CONL270115C00004000
3 C	1.85	+15.63%	1	202	08-03	CONL270115C00003000
2 C	2.55	-28.77%	9	1,384	08-03	CONL270115C00002000
1 C	3.20	-34.69%	2	16	07-31	CONL270115C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105 P	100.00	-0.08%	10	1	07-10	CONL270115P00105000
100 P	93.85	+11.46%	2	26	03-30	CONL270115P00100000
99 P	0	0%	0			CONL270115P00099000
98 P	0	0%	0			CONL270115P00098000
97 P	0	0%	0			CONL270115P00097000
96 P	0	0%	0			CONL270115P00096000
95 P	0	0%	0			CONL270115P00095000
94 P	0	0%	0			CONL270115P00094000
93 P	0	0%	0			CONL270115P00093000
92 P	0	0%	0			CONL270115P00092000
91 P	0	0%	0			CONL270115P00091000
90 P	64.94	+1.00%	1	1	01-06	CONL270115P00090000
89 P	78.27	+2.87%	8	0	04-04	CONL270115P00089000
88 P	0	0%	0			CONL270115P00088000
87 P	0	0%	0			CONL270115P00087000
86 P	0	0%	0			CONL270115P00086000
85 P	61.42	-1.33%	4	4	11-19	CONL270115P00085000
84 P	0	0%	0			CONL270115P00084000
83 P	0	0%	0			CONL270115P00083000
82 P	0	0%	0			CONL270115P00082000
81 P	0	0%	0			CONL270115P00081000
80 P	46.00	-24.52%	1	2	07-24	CONL270115P00080000
79 P	0	0%	0			CONL270115P00079000
78 P	0	0%	0			CONL270115P00078000
77 P	0	0%	0			CONL270115P00077000
76 P	0	0%	0			CONL270115P00076000
75 P	59.30	+37.91%	2	1	12-26	CONL270115P00075000
74 P	0	0%	0			CONL270115P00074000
73 P	0	0%	0			CONL270115P00073000
72 P	0	0%	0			CONL270115P00072000
71 P	0	0%	0			CONL270115P00071000
70 P	64.62	-0.74%	1	3	06-08	CONL270115P00070000
69 P	51.50	+46.97%	1	1	12-11	CONL270115P00069000
68 P	0	0%	0			CONL270115P00068000
67 P	0	0%	0			CONL270115P00067000
66 P	0	0%	0			CONL270115P00066000
65 P	56.90	+0.74%	2	15	04-28	CONL270115P00065000
64 P	50.00	+1.83%	2	4	12-31	CONL270115P00064000
63 P	0	0%	0			CONL270115P00063000
62 P	0	0%	0			CONL270115P00062000
61 P	55.35	+49.59%	3	1	02-05	CONL270115P00061000
60 P	55.40	+1.47%	3	542	06-09	CONL270115P00060000
59 P	51.41	+1.20%	1	2	04-14	CONL270115P00059000
58 P	30.80	-15.62%	1	1	10-07	CONL270115P00058000
57 P	39.99	+2.17%	3	3	12-11	CONL270115P00057000
56 P	39.00	+1.43%	2	2	12-11	CONL270115P00056000
55 P	38.00	+2.95%	1	16	12-11	CONL270115P00055000
54 P	37.44	+8.21%	1	1	12-11	CONL270115P00054000
53 P	45.35	+18.81%	1	3	02-25	CONL270115P00053000
52 P	36.50	+40.38%	6	7	12-18	CONL270115P00052000
51 P	32.00	+3.23%	7	10	11-12	CONL270115P00051000
50 P	42.40	+2.99%	46	19	02-04	CONL270115P00050000
49 P	40.35	-1.63%	1	11	03-12	CONL270115P00049000
48 P	22.70	+10.19%	1	1	07-23	CONL270115P00048000
47 P	42.60	+7.85%	1	1	06-25	CONL270115P00047000
46 P	24.08	-35.27%	1	1	07-03	CONL270115P00046000
45 P	37.65	+0.40%	1	4	04-08	CONL270115P00045000
44 P	34.50	-9.21%	1	1	04-17	CONL270115P00044000
43 P	19.25	+2.39%	1	1	07-25	CONL270115P00043000
42 P	32.70	-2.39%	3	7	03-16	CONL270115P00042000
41 P	32.45	+73.99%	1	9	02-03	CONL270115P00041000
40 P	34.85	+0.72%	4	96	07-15	CONL270115P00040000
39 P	32.47	+5.42%	1	44	03-31	CONL270115P00039000
38 P	31.60	+6.76%	3	24	02-17	CONL270115P00038000
37 P	29.30	+6.55%	52	99	02-04	CONL270115P00037000
36 P	30.87	-0.64%	7	39	07-15	CONL270115P00036000
35 P	30.61	+2.51%	1	141	07-31	CONL270115P00035000
34 P	27.99	+34.44%	2	7	02-23	CONL270115P00034000
33 P	28.76	+6.52%	10	36	07-31	CONL270115P00033000
32 P	25.65	-5.00%	1	29	05-28	CONL270115P00032000
31 P	22.55	+77.56%	3	6	03-09	CONL270115P00031000
30 P	26.00	+0.97%	8	1,544	07-31	CONL270115P00030000
29 P	23.33	+6.53%	15	106	07-22	CONL270115P00029000
28 P	21.00	+3.70%	2	12	05-08	CONL270115P00028000
27 P	20.20	-3.76%	2	18	05-22	CONL270115P00027000
26 P	20.32	-5.05%	1	11	07-21	CONL270115P00026000
25 P	20.87	+0.58%	2	58	06-30	CONL270115P00025000
24 P	19.30	+7.22%	1	22	07-20	CONL270115P00024000
23 P	18.30	+2.23%	1	33	07-30	CONL270115P00023000
22 P	17.32	+18.63%	1	35	07-27	CONL270115P00022000
21 P	16.20	+10.66%	1	4	07-10	CONL270115P00021000
20 P	16.00	-2.44%	1	196	08-03	CONL270115P00020000
19 P	15.20	+21.60%	3	19	06-25	CONL270115P00019000
18 P	13.42	-0.59%	2	42	07-27	CONL270115P00018000
17 P	9.96	-2.83%	1	48	05-11	CONL270115P00017000
16 P	12.20	+6.18%	2	47	08-03	CONL270115P00016000
15 P	10.05	-8.64%	1	99	07-21	CONL270115P00015000
14 P	9.48	-3.27%	1	203	07-16	CONL270115P00014000
13 P	8.50	+11.84%	10	58	06-16	CONL270115P00013000
12 P	8.60	+2.38%	1	729	07-31	CONL270115P00012000
11 P	7.40	-3.27%	1	59	07-01	CONL270115P00011000
10 P	6.45	+0.78%	58	318	08-03	CONL270115P00010000
9 P	5.50	+8.48%	1	177	07-31	CONL270115P00009000
8 P	4.90	+16.95%	1	3,032	07-31	CONL270115P00008000
7 P	3.68	+8.24%	3	581	08-03	CONL270115P00007000
6 P	3.03	+10.18%	5	146	07-31	CONL270115P00006000
5 P	2.08	-2.35%	19	388	07-31	CONL270115P00005000
4 P	1.40	-10.26%	6	181	08-03	CONL270115P00004000
3 P	0.82	0.00%	1	293	08-03	CONL270115P00003000
2 P	0.52	+108.00%	1	77	07-31	CONL270115P00002000
1 P	0.18	-50.00%	1	105	07-30	CONL270115P00001000

.dark-mode .Cj98yV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cj98yV{ color: #333333; background-color: white; border: 2px solid #333333; }CONLGraniteShares ETF Trust GraniteShares 2x Long COIN Daily ETFstock NASDAQ ETF

CONL Jan 15, 2027 Exp. - Open Interest by Strike

CONL Jan 15, 2027 Exp. - Max Pain @ $8.00

CONL
GraniteShares ETF Trust GraniteShares 2x Long COIN Daily ETF
stock NASDAQ ETF