Dark

CONL20260918C10
CONL Sep 18 2026 10.00 Call (CONL260918C00010000)
option OPRA

EOD

Aug 4, 2026

0.09000.000%(0.0000)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1000	0.1000	0.0500	0.0900	0.000%	88	1,358	0.000%
2026-08-03	0.0900	0.0900	0.0900	0.0900	-10.000%	2	1,432	0.000%
2026-07-31	0.1000	0.1400	0.0500	0.1000	-50.000%	155	1,430	-10.000%
2026-07-30	0.1800	0.2000	0.1800	0.2000	0.000%	97	1,478	-55.000%
2026-07-29	0.2400	0.2500	0.2000	0.2000	-20.000%	181	1,477	-55.000%
2026-07-28	0.3000	0.3000	0.2500	0.2500	0.000%	6	1,623	-64.000%
2026-07-27	0.4000	0.4000	0.2300	0.2500	+25.000%	16	1,621	-64.000%
2026-07-24	0.2000	0.2000	0.1500	0.2000	-33.333%	45	1,620	-55.000%
2026-07-23	0.3000	0.3000	0.3000	0.3000	-18.919%	19	1,632	-70.000%
2026-07-22	0.4100	0.4500	0.3500	0.3700	-26.000%	48	1,632	-75.676%
2026-07-21	0.4000	0.6000	0.4000	0.5000	+66.667%	294	1,619	-82.000%
2026-07-20	0.3000	0.3000	0.3000	0.3000	0.000%	21	1,827	-70.000%
2026-07-17	0.3000	0.3000	0.2500	0.3000	0.000%	18	1,826	-70.000%
2026-07-16	0.3500	0.3500	0.3000	0.3000	-25.000%	42	1,826	-70.000%
2026-07-15	0.4300	0.4400	0.3500	0.4000	+100.000%	64	1,786	-77.500%
2026-07-13	0.2000	0.2000	0.2000	0.2000	-35.484%	1	1,829	-55.000%
2026-07-09	0.3300	0.3500	0.3100	0.3100	-22.500%	5	1,830	-70.968%
2026-07-08	0.4000	0.4000	0.4000	0.4000	-29.825%	13	1,827	-77.500%
2026-07-06	0.4200	0.7500	0.4000	0.5700	+29.545%	53	1,815	-84.211%
2026-07-02	0.4500	0.6000	0.4400	0.4400	-2.222%	274	1,724	-79.545%
2026-07-01	0.3600	0.5300	0.3600	0.4500	+66.667%	29	1,724	-80.000%
2026-06-30	0.4000	0.4000	0.2000	0.2700	-6.897%	116	1,720	-66.667%
2026-06-29	0.3100	0.3100	0.2900	0.2900	-3.333%	5	1,713	-68.966%
2026-06-26	0.3000	0.3000	0.2700	0.3000	+15.385%	9	1,708	-70.000%
2026-06-25	0.3600	0.3600	0.2600	0.2600	-23.529%	10	1,711	-65.385%
2026-06-24	0.4000	0.4000	0.3000	0.3400	-24.444%	70	1,706	-73.529%
2026-06-23	0.4500	0.5000	0.3500	0.4500	-18.182%	152	1,716	-80.000%
2026-06-22	0.6000	0.7000	0.5400	0.5500	+10.000%	413	1,700	-83.636%
2026-06-18	0.6500	0.7000	0.5000	0.5000	-16.667%	50	1,689	-82.000%
2026-06-17	0.7000	0.7900	0.6000	0.6000	-20.000%	111	1,689	-85.000%
2026-06-16	0.7500	0.7900	0.6800	0.7500	+4.167%	517	1,689	-88.000%
2026-06-15	0.7500	0.8500	0.7000	0.7200	+7.463%	215	1,799	-87.500%
2026-06-12	0.5100	0.6700	0.5100	0.6700	+19.643%	20	1,731	-86.567%
2026-06-11	0.5300	0.5600	0.5200	0.5600	+24.444%	6	1,731	-83.929%
2026-06-10	0.7000	0.7000	0.4500	0.4500	-11.765%	55	1,733	-80.000%
2026-06-09	0.6500	0.6500	0.4500	0.5100	-25.000%	40	1,751	-82.353%
2026-06-08	0.6000	0.7600	0.5500	0.6800	+23.636%	106	1,739	-86.765%
2026-06-05	0.6500	0.6500	0.4800	0.5500	-32.099%	309	1,762	-83.636%
2026-06-04	0.8700	0.8800	0.7000	0.8100	+1.250%	418	1,633	-88.889%
2026-06-03	1.0000	1.0000	0.7800	0.8000	-27.273%	26	1,361	-88.750%
2026-06-02	1.2300	1.2300	1.0100	1.1000	-18.519%	111	1,347	-91.818%
2026-06-01	1.0900	1.5000	1.0800	1.3500	-18.182%	157	1,263	-93.333%
2026-05-29	1.3500	1.6500	1.2500	1.6500	+26.923%	61	1,148	-94.545%
2026-05-28	0.8000	1.3000	0.8000	1.3000	+22.642%	46	1,130	-93.077%
2026-05-27	1.2200	1.2700	1.0200	1.0600	-17.188%	22	1,109	-91.509%
2026-05-26	1.4500	1.5500	1.2800	1.2800	-11.724%	79	1,099	-92.969%
2026-05-22	1.7000	1.7000	1.4500	1.4500	-19.890%	10	1,081	-93.793%
2026-05-20	1.9500	2.0200	1.8100	1.8100	-4.737%	9	1,081	-95.028%
2026-05-19	1.7500	1.9500	1.7500	1.9000	+7.955%	59	1,096	-95.263%
2026-05-18	1.8900	1.8900	1.5500	1.7600	-15.789%	80	1,096	-94.886%
2026-05-15	2.4000	2.4000	1.9000	2.0900	-30.333%	234	1,096	-95.694%
2026-05-14	2.2000	3.6800	2.2000	3.0000	+20.000%	111	994	-97.000%
2026-05-13	2.5000	2.5000	2.3500	2.5000	-5.303%	29	988	-96.400%
2026-05-12	3.3000	3.3000	2.5000	2.6400	-20.721%	55	988	-96.591%
2026-05-11	2.1300	3.3300	2.1300	3.3300	+48.000%	55	988	-97.297%
2026-05-08	1.5200	2.2500	1.5200	2.2500	+11.386%	53	1,001	-96.000%
2026-05-07	2.5000	2.5000	1.9000	2.0200	-14.043%	271	992	-95.545%
2026-05-06	2.2500	2.3700	2.1500	2.3500	+4.444%	154	1,136	-96.170%
2026-05-05	2.4000	2.5200	2.1500	2.2500	-16.667%	49	1,137	-96.000%
2026-05-04	2.7500	2.8000	2.3400	2.7000	+22.727%	66	1,111	-96.667%
2026-05-01	2.2000	2.2000	2.0500	2.2000	+6.280%	7	1,119	-95.909%
2026-04-30	2.0900	2.0900	1.8800	2.0700	+24.699%	13	1,119	-95.652%
2026-04-29	1.6100	1.8500	1.5400	1.6600	-27.826%	66	1,130	-94.578%
2026-04-28	2.3000	2.3000	2.3000	2.3000	-11.197%	3	1,097	-96.087%
2026-04-27	2.8800	2.8800	2.5000	2.5900	-7.500%	130	1,095	-96.525%
2026-04-24	2.9000	2.9000	2.6300	2.8000	+8.527%	32	977	-96.786%
2026-04-23	2.6500	2.7900	2.4000	2.5800	-16.774%	23	954	-96.512%
2026-04-22	3.0000	3.3100	3.0000	3.1000	+24.000%	92	951	-97.097%
2026-04-21	3.2500	3.3300	2.5000	2.5000	-27.536%	102	905	-96.400%
2026-04-20	3.0400	3.4500	2.9000	3.4500	+7.813%	44	905	-97.391%
2026-04-17	2.6000	3.7100	2.6000	3.2000	+16.788%	128	893	-97.188%
2026-04-16	2.6500	2.7400	2.2500	2.7400	+7.031%	23	960	-96.715%
2026-04-15	2.0800	2.5600	2.0500	2.5600	+29.949%	86	953	-96.484%
2026-04-14	1.9300	1.9700	1.9300	1.9700	+27.097%	2	953	-95.431%
2026-04-13	1.1600	1.5500	1.1600	1.5500	+15.672%	41	953	-94.194%
2026-04-10	1.3400	1.3400	1.3400	1.3400	-10.667%	3	973	-93.284%
2026-04-09	1.3500	1.5200	1.3500	1.5000	-16.667%	80	971	-94.000%
2026-04-08	1.8200	1.8200	1.8000	1.8000	+9.091%	30	892	-95.000%
2026-04-07	1.4000	1.6500	1.4000	1.6500	-8.333%	54	915	-94.545%
2026-04-06	1.8000	1.8000	1.8000	1.8000	+20.000%	1	889	-95.000%
2026-04-02	1.5000	1.5000	1.5000	1.5000	-13.793%	1	889	-94.000%
2026-03-31	1.5200	1.7400	1.4000	1.7400	+41.463%	43	889	-94.828%
2026-03-30	1.4000	1.4000	1.2300	1.2300	-12.143%	20	888	-92.683%
2026-03-27	1.7000	1.7000	1.2500	1.4000	-46.154%	26	888	-93.571%
2026-03-25	2.6000	2.6000	2.6000	2.6000	+9.244%	6	868	-96.538%
2026-03-24	3.0000	3.0000	2.0800	2.3800	-26.543%	18	862	-96.218%
2026-03-23	3.2000	3.3100	3.2000	3.2400	+8.000%	30	853	-97.222%
2026-03-19	3.0000	3.0000	3.0000	3.0000	-16.667%	29	828	-97.000%
2026-03-18	3.7000	3.7000	3.4000	3.6000	-10.000%	58	857	-97.500%
2026-03-17	3.8100	4.2000	3.7000	4.0000	+14.286%	35	839	-97.750%
2026-03-16	3.6000	3.6000	3.5000	3.5000	+3.245%	13	817	-97.429%
2026-03-13	3.4000	4.2000	3.3900	3.3900	+2.727%	11	829	-97.345%
2026-03-12	4.1000	4.1000	3.3000	3.3000	0.000%	3	834	-97.273%
2026-03-11	3.3300	3.3300	3.2000	3.3000	-13.158%	10	831	-97.273%
2026-03-10	3.6000	3.8000	3.4200	3.8000	+8.571%	3	822	-97.632%
2026-03-09	3.7000	3.7000	3.2000	3.5000	+2.941%	113	821	-97.429%
2026-03-06	3.4400	3.4400	3.3000	3.4000	-12.821%	212	710	-97.353%
2026-03-05	3.8000	3.9000	3.8000	3.9000	-4.177%	424	502	-97.692%
2026-03-04	3.6000	4.2000	3.6000	4.0700	+66.122%	37	78	-97.789%
2026-03-03	2.4500	2.4500	2.4500	2.4500	-5.769%	1	52	-96.327%
2026-03-02	2.6000	2.6000	2.6000	2.6000	+11.111%	2	51	-96.538%
2026-02-26	2.3400	2.3400	2.3400	2.3400	-5.645%	1	49	-96.154%
2026-02-25	2.7000	2.7000	2.4800	2.4800	+65.333%	5	47	-96.371%
2026-02-24	1.5000	1.5000	1.5000	1.5000	-18.478%	1	47	-94.000%
2026-02-20	2.2600	2.2600	1.7600	1.8400	-10.244%	10	47	-95.109%
2026-02-17	2.0800	2.0800	2.0500	2.0500	+2.500%	4	43	-95.610%
2026-02-13	1.6200	2.0000	1.6200	2.0000	+41.844%	12	30	-95.500%
2026-02-12	1.4100	1.4100	1.4100	1.4100	-9.032%	1	30	-93.617%
2026-02-11	1.6500	1.6500	1.4000	1.5500	-20.513%	6	30	-94.194%
2026-02-10	2.3000	2.3000	1.9500	1.9500	-2.500%	4	24	-95.385%
2026-02-09	2.0000	2.0000	2.0000	2.0000	-2.913%	6	20	-95.500%
2026-02-06	2.0600	2.0600	2.0600	2.0600	+32.903%	1	20	-95.631%
2026-02-05	1.8500	1.8500	1.5500	1.5500	-55.714%	25	19	-94.194%
2026-02-02	3.6000	3.6000	3.5000	3.5000	-14.634%	2	36	-97.429%
2026-01-29	4.2000	4.2000	4.1000	4.1000	-19.450%	23	34	-97.805%
2026-01-28	5.0900	5.0900	5.0900	5.0900	-0.196%	1	11	-98.232%
2026-01-27	5.5000	5.5000	5.1000	5.1000	0.000%	11	11	-98.235%

.dark-mode .PVcsN9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PVcsN9{ color: #333333; background-color: white; border: 2px solid #333333; }CONL20260918C10CONL Sep 18 2026 10.00 Call (CONL260918C00010000)option OPRA

CONL20260918C10
CONL Sep 18 2026 10.00 Call (CONL260918C00010000)
option OPRA