Dark

CONL20260918C8
CONL Sep 18 2026 8.00 Call (CONL260918C00008000)
option OPRA

EOD

Aug 3, 2026

0.1200-40.000%(-0.0800)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1000	0.1500	0.1000	0.1200	-40.000%	10	513	0.000%
2026-07-31	0.3000	0.3000	0.1000	0.2000	-47.368%	302	511	-40.000%
2026-07-30	0.3800	0.3800	0.3300	0.3800	+8.571%	54	602	-68.421%
2026-07-29	0.4500	0.5000	0.3500	0.3500	-22.222%	89	605	-65.714%
2026-07-28	0.3700	0.4500	0.3700	0.4500	0.000%	13	603	-73.333%
2026-07-27	0.4000	0.5000	0.4000	0.4500	+18.421%	115	610	-73.333%
2026-07-24	0.4000	0.4000	0.3000	0.3800	-15.556%	45	565	-68.421%
2026-07-23	0.5000	0.5000	0.4100	0.4500	-26.230%	75	563	-73.333%
2026-07-22	0.8500	0.8500	0.5800	0.6100	-25.610%	108	632	-80.328%
2026-07-21	0.6600	0.9500	0.6600	0.8200	+64.000%	66	606	-85.366%
2026-07-20	0.4300	0.5500	0.4000	0.5000	+13.636%	44	584	-76.000%
2026-07-17	0.4000	0.5000	0.4000	0.4400	-22.807%	21	563	-72.727%
2026-07-16	0.5700	0.5700	0.5700	0.5700	-9.524%	1	579	-78.947%
2026-07-15	0.5500	0.7000	0.5500	0.6300	+26.000%	55	578	-80.952%
2026-07-14	0.5000	0.5000	0.5000	0.5000	+13.636%	3	571	-76.000%
2026-07-13	0.4500	0.4500	0.4400	0.4400	-34.328%	2	571	-72.727%
2026-07-10	0.6700	0.6700	0.6700	0.6700	+21.818%	2	573	-82.090%
2026-07-09	0.5500	0.5500	0.4000	0.5500	0.000%	18	571	-78.182%
2026-07-08	0.5500	0.5500	0.5500	0.5500	-23.611%	1	570	-78.182%
2026-07-07	0.7200	0.7200	0.7200	0.7200	-15.294%	10	570	-83.333%
2026-07-06	0.6500	0.8500	0.3000	0.8500	-5.556%	17	570	-85.882%
2026-07-02	1.0000	1.0000	0.8500	0.9000	+28.571%	13	565	-86.667%
2026-07-01	0.4500	0.7500	0.4500	0.7000	+100.000%	45	565	-82.857%
2026-06-30	0.3800	0.4000	0.3500	0.3500	-22.222%	217	560	-65.714%
2026-06-29	0.4500	0.4500	0.4500	0.4500	+12.500%	2	637	-73.333%
2026-06-26	0.3500	0.4500	0.3500	0.4000	+14.286%	8	638	-70.000%
2026-06-25	0.6200	0.6200	0.3500	0.3500	-22.222%	289	640	-65.714%
2026-06-24	0.6000	0.6500	0.4400	0.4500	-28.571%	48	621	-73.333%
2026-06-23	0.7500	0.7500	0.6300	0.6300	-10.000%	70	615	-80.952%
2026-06-22	1.2000	1.2000	0.7000	0.7000	-12.500%	148	669	-82.857%
2026-06-18	0.9500	0.9500	0.8000	0.8000	-5.882%	23	629	-85.000%
2026-06-17	0.9900	1.1500	0.8500	0.8500	-15.000%	21	629	-85.882%
2026-06-16	1.1000	1.1000	0.9500	1.0000	-9.910%	23	629	-88.000%
2026-06-15	1.0500	1.2000	1.0000	1.1100	+23.333%	118	631	-89.189%
2026-06-12	0.8000	0.9500	0.8000	0.9000	+12.500%	14	621	-86.667%
2026-06-11	0.8000	0.8000	0.7000	0.8000	-5.882%	195	618	-85.000%
2026-06-10	0.8500	0.8500	0.7000	0.8500	+21.429%	69	599	-85.882%
2026-06-09	0.9000	0.9000	0.7000	0.7000	-23.913%	83	588	-82.857%
2026-06-08	0.8500	0.9600	0.8200	0.9200	+15.000%	91	560	-86.957%
2026-06-05	0.9000	0.9000	0.6900	0.8000	-32.203%	57	536	-85.000%
2026-06-04	1.0500	1.2000	1.0500	1.1800	0.000%	36	509	-89.831%
2026-06-03	1.6600	1.6600	1.1000	1.1800	-18.621%	50	497	-89.831%
2026-06-02	1.6500	1.7000	1.3500	1.4500	-20.330%	169	488	-91.724%
2026-06-01	1.7000	1.9400	1.1500	1.8200	-15.349%	48	620	-93.407%
2026-05-29	1.7700	2.5000	1.7700	2.1500	+24.277%	30	629	-94.419%
2026-05-28	1.2500	1.7300	1.2100	1.7300	+15.333%	13	627	-93.064%
2026-05-27	1.7000	1.7000	1.5000	1.5000	-16.667%	14	624	-92.000%
2026-05-26	2.0000	2.0700	1.8000	1.8000	-11.330%	14	613	-93.333%
2026-05-22	2.2000	2.2000	1.9900	2.0300	-7.727%	62	576	-94.089%
2026-05-21	2.3300	2.3300	2.2000	2.2000	-10.204%	3	573	-94.545%
2026-05-20	2.6000	2.6000	2.4500	2.4500	+2.083%	2	573	-95.102%
2026-05-19	2.3000	2.4000	2.2100	2.4000	+17.073%	17	316	-95.000%
2026-05-18	2.4100	2.4100	2.0500	2.0500	-26.786%	320	316	-94.146%
2026-05-15	3.2000	3.2000	2.5000	2.8000	-31.204%	48	316	-95.714%
2026-05-14	2.9000	4.0700	2.9000	4.0700	+20.059%	3	316	-97.052%
2026-05-13	2.9500	3.3900	2.9500	3.3900	-3.143%	26	315	-96.460%
2026-05-12	3.5000	3.5000	3.5000	3.5000	-15.663%	1	315	-96.571%
2026-05-11	3.0200	4.1500	3.0200	4.1500	+38.333%	241	315	-97.108%
2026-05-08	2.1000	3.0000	2.1000	3.0000	+13.208%	48	300	-96.000%
2026-05-07	2.9500	2.9500	2.6500	2.6500	-6.360%	19	270	-95.472%
2026-05-06	3.2000	3.2000	2.7500	2.8300	+1.071%	28	268	-95.760%
2026-05-05	3.0000	3.0000	2.8000	2.8000	-15.152%	19	249	-95.714%
2026-05-04	2.1500	3.3000	2.1500	3.3000	+15.789%	8	234	-96.364%
2026-05-01	2.5000	2.8500	2.5000	2.8500	+16.327%	5	233	-95.789%
2026-04-30	2.4500	2.4500	2.4500	2.4500	+12.903%	15	233	-95.102%
2026-04-29	2.1000	2.2000	2.1000	2.1700	-21.091%	56	233	-94.470%
2026-04-28	3.0000	3.0000	2.7500	2.7500	-15.902%	6	195	-95.636%
2026-04-27	3.4700	3.5000	3.2700	3.2700	-1.506%	11	189	-96.330%
2026-04-24	3.3200	3.3200	3.3200	3.3200	+10.667%	10	181	-96.386%
2026-04-23	3.0000	3.0000	3.0000	3.0000	-21.053%	1	185	-96.000%
2026-04-22	3.8000	3.8000	3.8000	3.8000	-5.000%	9	186	-96.842%
2026-04-21	3.9000	4.0000	3.9000	4.0000	+3.627%	5	186	-97.000%
2026-04-20	3.8000	3.8600	3.7500	3.8600	-3.500%	31	186	-96.891%
2026-04-17	4.0000	4.5100	3.5200	4.0000	+14.613%	61	184	-97.000%
2026-04-16	3.2800	3.6000	3.2800	3.4900	+10.794%	6	223	-96.562%
2026-04-15	2.7000	3.2000	2.7000	3.1500	+21.154%	85	224	-96.190%
2026-04-14	2.5100	2.9000	2.4000	2.6000	+33.333%	38	183	-95.385%
2026-04-13	1.6600	1.9500	1.6600	1.9500	+8.333%	40	190	-93.846%
2026-04-10	2.1000	2.1000	1.8000	1.8000	-7.692%	43	175	-93.333%
2026-04-09	1.9500	1.9500	1.9500	1.9500	-18.750%	1	162	-93.846%
2026-04-08	2.5500	2.5800	2.3000	2.4000	+9.091%	41	162	-95.000%
2026-04-07	2.2000	2.2000	2.2000	2.2000	-4.348%	1	150	-94.545%
2026-04-06	2.1500	2.3000	2.1500	2.3000	0.000%	14	150	-94.783%
2026-04-01	2.3000	2.3000	2.3000	2.3000	+20.419%	1	142	-94.783%
2026-03-31	1.9100	1.9100	1.9100	1.9100	+12.353%	1	142	-93.717%
2026-03-30	1.8500	1.8500	1.7000	1.7000	-9.091%	5	143	-92.941%
2026-03-27	1.7000	1.8700	1.7000	1.8700	-32.975%	4	138	-93.583%
2026-03-25	3.2400	3.2400	2.7900	2.7900	-0.357%	6	140	-95.699%
2026-03-24	2.8000	2.8000	2.8000	2.8000	-27.835%	1	134	-95.714%
2026-03-23	3.8800	3.8800	3.8800	3.8800	-11.818%	14	134	-96.907%
2026-03-19	3.9000	4.4000	3.9000	4.4000	+7.317%	5	134	-97.273%
2026-03-13	4.1000	4.1000	4.1000	4.1000	0.000%	1	131	-97.073%
2026-03-10	4.1000	4.1000	4.1000	4.1000	0.000%	1	130	-97.073%
2026-03-06	4.1000	4.1000	4.1000	4.1000	-14.583%	2	131	-97.073%
2026-03-05	4.8000	4.8000	4.8000	4.8000	-3.030%	6	133	-97.500%
2026-03-04	4.5000	4.9500	4.5000	4.9500	+45.588%	5	139	-97.576%
2026-03-03	2.8100	3.4000	2.7500	3.4000	-2.857%	19	135	-96.471%
2026-03-02	3.5000	3.5000	3.5000	3.5000	+20.690%	2	137	-96.571%
2026-02-27	2.6500	3.0000	2.6500	2.9000	-23.483%	13	135	-95.862%
2026-02-26	2.8600	3.7900	2.8600	3.7900	+19.182%	74	136	-96.834%
2026-02-25	2.6500	3.3000	2.6500	3.1800	+22.308%	36	77	-96.226%
2026-02-20	2.6000	2.6000	2.6000	2.6000	+10.638%	1	77	-95.385%
2026-02-19	2.2000	2.3500	2.2000	2.3500	+4.444%	15	77	-94.894%
2026-02-18	2.7500	2.7500	2.2500	2.2500	-13.462%	6	73	-94.667%
2026-02-17	2.6000	2.6000	2.6000	2.6000	+8.333%	4	67	-95.385%
2026-02-13	2.2000	2.4000	1.6000	2.4000	+33.333%	6	59	-95.000%
2026-02-11	1.7600	1.8000	1.7600	1.8000	-25.000%	5	59	-93.333%
2026-02-10	2.8800	2.8800	2.4000	2.4000	-9.434%	33	56	-95.000%
2026-02-09	2.5000	2.6500	2.5000	2.6500	+13.248%	2	30	-95.472%
2026-02-06	2.3300	2.3400	2.3300	2.3400	-2.905%	16	29	-94.872%
2026-02-05	2.5000	2.5000	2.4100	2.4100	-11.070%	3	13	-95.021%
2026-02-04	3.3000	3.3000	2.7100	2.7100	-27.733%	11	12	-95.572%
2026-02-03	3.7500	3.7500	3.7500	3.7500	0.000%	1	1	-96.800%

.dark-mode .sjVfrh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sjVfrh{ color: #333333; background-color: white; border: 2px solid #333333; }CONL20260918C8CONL Sep 18 2026 8.00 Call (CONL260918C00008000)option OPRA

CONL20260918C8
CONL Sep 18 2026 8.00 Call (CONL260918C00008000)
option OPRA