Dark

CONY
YieldMax COIN Option Income Strategy ETF
stock NYSE ETF

At Close

Aug 4, 2026 3:59:59 PM EDT

18.46USD+2.271%(+0.41)316,200

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 8:54:30 AM EDT

18.65USD+1.021%(+0.19)626

After-hours

Aug 4, 2026 4:57:30 PM EDT

18.48USD+0.108%(+0.02)12,001

OverviewOption ChainHistoricalExchangesShortsTrends

Adjustments

All CONY1 CONY

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,254	174	981	1,594

CONY Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

CONY Jan 15, 2027 Exp. - Max Pain @ $16.00

Puts

Calls

CONY Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	0.10	-66.67%	1	19	07-31	CONY270115C00070000
65 C	0.33	-52.86%	2	1	03-04	CONY270115C00065000
60 C	0	0%	0			CONY270115C00060000
55 C	0	0%	0			CONY270115C00055000
52 C	0	0%	0			CONY270115C00052000
51 C	0	0%	0			CONY270115C00051000
50 C	0.31	-67.37%	6	6	05-26	CONY270115C00050000
49 C	0	0%	0			CONY270115C00049000
48 C	2.38	+14.98%	1	1	12-10	CONY270115C00048000
47 C	0	0%	0			CONY270115C00047000
46 C	0	0%	0			CONY270115C00046000
45 C	0	0%	0			CONY270115C00045000
44 C	0.45	-26.23%	2	37	05-26	CONY270115C00044000
43 C	0.50	0%	1	1	07-23	CONY270115C00043000
42 C	0	0%	0			CONY270115C00042000
41 C	0	0%	0			CONY270115C00041000
40 C	0.77	+670.00%	1	1	05-12	CONY270115C00040000
39 C	0.22	-58.49%	2	22	06-23	CONY270115C00039000
38 C	0	0%	0			CONY270115C00038000
37 C	0	0%	0			CONY270115C00037000
36 C	0	0%	0			CONY270115C00036000
35 C	0.15	-40.00%	4	6	07-16	CONY270115C00035000
34 C	0.80	-79.75%	1	1	03-13	CONY270115C00034000
33 C	0	0%	0			CONY270115C00033000
32 C	0.25	0.00%	3	10	07-27	CONY270115C00032000
31 C	0.30	0%	1	1	07-09	CONY270115C00031000
30 C	0.45	-10.00%	1	4	07-06	CONY270115C00030000
29 C	0.44	-46.99%	6	13	06-18	CONY270115C00029000
28 C	1.10	-53.19%	1	5	05-19	CONY270115C00028000
27 C	0.35	-52.70%	2	11	06-24	CONY270115C00027000
26 C	1.60	-27.27%	2	7	05-15	CONY270115C00026000
25 C	3.74	+38.52%	1	5	05-11	CONY270115C00025000
24 C	0.60	0%	2	2	06-24	CONY270115C00024000
23 C	1.10	0.00%	20	20	07-02	CONY270115C00023000
22 C	0	0%	0			CONY270115C00022000
21 C	0	0%	0			CONY270115C00021000
20 C	1.25	-92.24%	1	1	07-14	CONY270115C00020000
19 C	0	0%	0			CONY270115C00019000
18 C	1.95	+25.81%	1	1	07-01	CONY270115C00018000
17 C	0	0%	0			CONY270115C00017000
16 C	0	0%	0			CONY270115C00016000
15 C	0	0%	0			CONY1270115C00015000
15 C	8.89	-37.61%	2	1	05-28	CONY270115C00015000
14 C	0.05	0%	5	8	02-10	CONY1270115C00014000
14 C	6.21	+6,110.00%	2	1	06-05	CONY270115C00014000
13 C	0	0%	0			CONY1270115C00013000
13 C	7.13	-44.30%	2	1	06-05	CONY270115C00013000
12 C	0.01	-50.00%	1	9	02-10	CONY1270115C00012000
12 C	0.14	+1,300.00%	1	9	11-25	CONY270115C00012000
11 C	0.05	0%	1	1	11-21	CONY270115C00011000
11 C	0.05	0%	1	1	02-24	CONY1270115C00011000
10 C	0.05	-16.67%	2	37	11-14	CONY270115C00010000
10 C	0.05	0%	1	36	02-10	CONY1270115C00010000
9 C	0.42	0%	1	1	11-25	CONY270115C00009000
9 C	0.03	0%	1	1	12-24	CONY1270115C00009000
8 C	0.08	0%	5	92	01-23	CONY1270115C00008000
8 C	0.18	-25.00%	86	93	10-31	CONY270115C00008000
7 C	0.02	-86.67%	2	304	07-27	CONY1270115C00007000
7 C	0.07	-22.22%	29	319	12-01	CONY270115C00007000
6 C	0.22	-37.14%	4	24	01-28	CONY1270115C00006000
6 C	0.30	+25.00%	1	26	11-28	CONY270115C00006000
5 C	0.13	+30.00%	10	118	02-23	CONY1270115C00005000
5 C	0.38	-15.56%	1	131	11-28	CONY270115C00005000
4 C	0.23	+360.00%	8	16	01-23	CONY1270115C00004000
4 C	0.78	+4.00%	1	19	11-26	CONY270115C00004000
3 C	0	0%	0			CONY1270115C00003000
3 C	0	0%	0			CONY270115C00003000
2 C	0	0%	0			CONY1270115C00002000
2 C	0	0%	0			CONY270115C00002000
1 C	0	0%	0			CONY1270115C00001000
1 C	7.20	0.00%	15	5	10-15	CONY270115C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	0	0%	0			CONY270115P00070000
65 P	0	0%	0			CONY270115P00065000
60 P	0	0%	0			CONY270115P00060000
55 P	42.06	+7.08%	12	9	06-30	CONY270115P00055000
52 P	0	0%	0			CONY270115P00052000
51 P	28.42	+1.50%	10	10	12-15	CONY270115P00051000
50 P	35.20	0%	1	1	07-15	CONY270115P00050000
49 P	33.44	+3.59%	2	3	06-02	CONY270115P00049000
48 P	32.54	+1.75%	2	4	06-02	CONY270115P00048000
47 P	31.52	+3.89%	2	3	06-02	CONY270115P00047000
46 P	30.91	-4.92%	2	1	06-16	CONY270115P00046000
45 P	31.42	+6.33%	2	5	06-10	CONY270115P00045000
44 P	30.58	+2.65%	2	11	06-10	CONY270115P00044000
43 P	28.94	+4.70%	2	13	06-08	CONY270115P00043000
42 P	27.59	-1.29%	2	14	06-12	CONY270115P00042000
41 P	25.83	+5.00%	2	17	06-02	CONY270115P00041000
40 P	0	0%	0			CONY270115P00040000
39 P	24.99	+3.48%	2	12	06-08	CONY270115P00039000
38 P	24.16	+0.21%	4	9	06-23	CONY270115P00038000
37 P	22.77	+3.88%	2	18	06-08	CONY270115P00037000
36 P	20.85	+4.15%	2	14	06-02	CONY270115P00036000
35 P	19.95	+3.96%	2	10	06-02	CONY270115P00035000
34 P	18.95	+3.84%	2	16	06-02	CONY270115P00034000
33 P	18.12	+4.50%	2	13	06-02	CONY270115P00033000
32 P	17.18	+4.12%	2	7	06-02	CONY270115P00032000
31 P	16.18	+4.86%	2	9	06-02	CONY270115P00031000
30 P	15.00	+36.36%	2	18	05-27	CONY270115P00030000
29 P	15.10	0%	2	1	07-29	CONY270115P00029000
28 P	12.55	0%	4	4	03-24	CONY270115P00028000
27 P	11.50	+15.00%	10	20	04-08	CONY270115P00027000
26 P	11.90	+9.17%	1	12	05-18	CONY270115P00026000
25 P	11.94	-3.71%	5	655	06-29	CONY270115P00025000
24 P	8.07	-26.64%	1	2	05-07	CONY270115P00024000
23 P	0	0%	0			CONY270115P00023000
22 P	9.25	+15.63%	2	9	06-24	CONY270115P00022000
21 P	9.00	+51.52%	4	8	06-10	CONY270115P00021000
20 P	8.20	+10.07%	21	50	08-03	CONY270115P00020000
19 P	7.10	+1.14%	1	3	06-30	CONY270115P00019000
18 P	4.00	0%	1	1	07-23	CONY270115P00018000
17 P	4.07	-20.20%	81	1	07-02	CONY270115P00017000
16 P	3.00	-18.92%	7	21	07-31	CONY270115P00016000
15 P	13.17	0%	1	23	01-30	CONY1270115P00015000
15 P	3.70	+15.63%	1	6	07-13	CONY270115P00015000
14 P	2.50	-3.85%	1	40	07-30	CONY270115P00014000
14 P	11.00	0%	2	8	12-15	CONY1270115P00014000
13 P	2.40	+14.29%	1	33	08-03	CONY270115P00013000
13 P	10.40	0%	2	1	01-16	CONY1270115P00013000
12 P	9.85	-3.90%	1	4	04-17	CONY1270115P00012000
12 P	8.95	0%	1	1	11-18	CONY270115P00012000
11 P	9.18	+1.89%	4	10	04-07	CONY1270115P00011000
11 P	8.55	+27.61%	10	10	11-04	CONY270115P00011000
10 P	1.00	-9.09%	1	4	07-24	CONY270115P00010000
10 P	6.86	0%	10	10	01-14	CONY1270115P00010000
9 P	7.44	+2.62%	1	28	06-24	CONY1270115P00009000
9 P	6.47	-3.43%	1	20	12-01	CONY270115P00009000
8 P	6.50	-7.14%	6	26	07-06	CONY1270115P00008000
8 P	5.75	0.00%	1	13	12-01	CONY270115P00008000
7 P	5.40	-1.82%	2	144	07-15	CONY1270115P00007000
7 P	4.20	-21.64%	1	138	11-26	CONY270115P00007000
6 P	4.45	-7.29%	5	115	07-15	CONY1270115P00006000
6 P	3.59	-0.28%	2	109	11-26	CONY270115P00006000
5 P	3.27	+9.00%	11	67	04-02	CONY1270115P00005000
5 P	2.75	-1.79%	6	66	12-01	CONY270115P00005000
4 P	2.45	+8.89%	2	284	04-30	CONY1270115P00004000
4 P	2.25	+15.38%	1	234	11-25	CONY270115P00004000
3 P	2.00	0%	1	8	02-04	CONY1270115P00003000
3 P	0.87	-27.50%	1	9	11-14	CONY270115P00003000
2 P	0	0%	0			CONY1270115P00002000
2 P	0	0%	0			CONY270115P00002000
1 P	0.15	0%	49	80	02-13	CONY1270115P00001000
1 P	0.25	+150.00%	9	80	12-01	CONY270115P00001000

.dark-mode .QKd03C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QKd03C{ color: #333333; background-color: white; border: 2px solid #333333; }CONYYieldMax COIN Option Income Strategy ETFstock NYSE ETF

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

CONY Jan 15, 2027 Exp. - Max Pain @ $16.00

CONY
YieldMax COIN Option Income Strategy ETF
stock NYSE ETF