Dark

CONL20260918P5
CONL Sep 18 2026 5.00 Put (CONL260918P00005000)
option OPRA

EOD

Aug 3, 2026

1.36-15.000%(-0.24)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.9800	1.9800	1.3600	1.3600	-15.000%	42	2,008	0.000%
2026-07-31	1.5000	1.7000	1.5000	1.6000	+60.000%	76	2,008	-15.000%
2026-07-30	1.0300	1.1000	1.0000	1.0000	-13.043%	27	2,028	+36.000%
2026-07-29	1.1100	1.1500	0.9500	1.1500	+15.000%	16	2,021	+18.261%
2026-07-28	1.0000	1.0000	1.0000	1.0000	0.000%	2	2,023	+36.000%
2026-07-27	1.1400	1.1400	0.9500	1.0000	-20.000%	9	2,021	+36.000%
2026-07-24	1.1000	1.3000	1.1000	1.2500	+11.607%	22	2,022	+8.800%
2026-07-23	1.1100	1.2000	1.1100	1.1200	+8.738%	27	2,015	+21.429%
2026-07-22	0.9500	1.0300	0.9500	1.0300	+21.176%	35	2,006	+32.039%
2026-07-21	0.9500	0.9500	0.8200	0.8500	-29.167%	66	1,992	+60.000%
2026-07-20	1.2500	1.2500	1.2000	1.2000	-7.692%	3	2,015	+13.333%
2026-07-17	1.3500	1.5300	1.2700	1.3000	+13.043%	48	2,014	+4.615%
2026-07-16	1.1200	1.2000	1.1200	1.1500	+4.545%	13	2,014	+18.261%
2026-07-15	1.1600	1.1600	1.1000	1.1000	-17.293%	11	2,015	+23.636%
2026-07-14	1.2500	1.3300	1.2500	1.3300	+3.906%	13	2,004	+2.256%
2026-07-10	1.3000	1.3000	1.2800	1.2800	+2.400%	4	1,991	+6.250%
2026-07-09	1.2600	1.2600	1.2500	1.2500	-5.303%	7	1,995	+8.800%
2026-07-08	1.4000	1.4000	1.3200	1.3200	+14.783%	13	1,992	+3.030%
2026-07-07	1.1500	1.1500	1.1500	1.1500	+4.545%	5	2,001	+18.261%
2026-07-06	1.2000	1.2000	1.1000	1.1000	-9.091%	20	1,996	+23.636%
2026-07-02	1.1900	1.2500	1.0500	1.2100	-9.701%	6	1,978	+12.397%
2026-07-01	1.6000	1.6000	1.3000	1.3400	-18.293%	21	1,978	+1.493%
2026-06-30	1.6400	1.6400	1.6400	1.6400	-3.529%	69	1,977	-17.073%
2026-06-25	1.5500	1.7500	1.5500	1.7000	+13.333%	22	1,908	-20.000%
2026-06-24	1.3400	1.5000	1.3400	1.5000	+11.111%	104	1,889	-9.333%
2026-06-23	1.2500	1.3500	1.2500	1.3500	+22.727%	9	1,935	+0.741%
2026-06-22	1.0000	1.1500	1.0000	1.1000	-8.333%	16	1,929	+23.636%
2026-06-18	1.2000	1.2500	1.1200	1.2000	+14.286%	126	1,800	+13.333%
2026-06-17	1.1000	1.1000	1.0200	1.0500	-1.869%	3	1,800	+29.524%
2026-06-16	1.4500	1.4500	1.0500	1.0700	-2.727%	102	1,800	+27.103%
2026-06-15	1.1500	1.1500	1.1000	1.1000	-21.429%	4	1,698	+23.636%
2026-06-12	1.3800	1.4000	1.3800	1.4000	-2.778%	101	1,700	-2.857%
2026-06-11	1.7500	1.7500	1.4400	1.4400	-2.703%	21	1,599	-5.556%
2026-06-10	1.4500	1.4800	1.4400	1.4800	-2.632%	8	1,580	-8.108%
2026-06-09	1.1500	1.5500	1.1500	1.5200	+10.145%	12	1,572	-10.526%
2026-06-08	1.4000	1.4500	1.3200	1.3800	-13.750%	327	1,560	-1.449%
2026-06-05	1.4300	1.7000	1.4300	1.6000	+23.077%	55	1,233	-15.000%
2026-06-04	1.2800	1.4000	1.2000	1.3000	-2.256%	70	1,202	+4.615%
2026-06-03	1.1700	1.3500	1.1700	1.3300	+26.667%	433	1,138	+2.256%
2026-06-01	1.0000	1.0500	0.9600	1.0500	+5.000%	83	705	+29.524%
2026-05-29	0.9400	1.0000	0.9300	1.0000	0.000%	16	633	+36.000%
2026-05-28	1.1000	1.1000	0.9700	1.0000	0.000%	34	621	+36.000%
2026-05-26	0.9000	1.0000	0.9000	1.0000	+5.263%	22	623	+36.000%
2026-05-22	0.9000	0.9500	0.8000	0.9500	+6.742%	11	590	+43.158%
2026-05-21	0.8300	0.9200	0.8300	0.8900	+4.706%	10	592	+52.809%
2026-05-20	0.8900	0.8900	0.8500	0.8500	-15.000%	8	592	+60.000%
2026-05-19	1.0000	1.0000	1.0000	1.0000	-0.990%	5	570	+36.000%
2026-05-18	1.0000	1.0100	0.9800	1.0100	+34.667%	14	570	+34.653%
2026-05-14	0.8000	0.8500	0.7500	0.7500	0.000%	7	570	+81.333%
2026-05-13	0.7500	0.7500	0.7500	0.7500	-6.250%	10	552	+81.333%
2026-05-12	0.8000	0.8000	0.6800	0.8000	+14.286%	7	552	+70.000%
2026-05-11	0.9000	0.9000	0.6600	0.7000	-23.913%	145	552	+94.286%
2026-05-08	1.0000	1.0500	0.9000	0.9200	+5.747%	28	476	+47.826%
2026-05-06	0.8800	0.9500	0.8700	0.8700	-3.333%	15	448	+56.322%
2026-05-05	0.9000	0.9000	0.9000	0.9000	0.000%	4	433	+51.111%
2026-05-04	0.9000	0.9000	0.9000	0.9000	-10.000%	1	429	+51.111%
2026-05-01	1.0000	1.0000	1.0000	1.0000	-2.913%	1	431	+36.000%
2026-04-30	1.1000	1.1000	1.0300	1.0300	-14.167%	5	431	+32.039%
2026-04-29	1.2800	1.4200	1.2000	1.2000	+25.000%	22	426	+13.333%
2026-04-28	0.9600	0.9600	0.9600	0.9600	0.000%	4	410	+41.667%
2026-04-27	1.0500	1.1200	0.9600	0.9600	-2.041%	3	406	+41.667%
2026-04-24	1.0000	1.0000	0.9800	0.9800	+8.889%	6	405	+38.776%
2026-04-22	0.9000	0.9000	0.9000	0.9000	-5.263%	1	399	+51.111%
2026-04-21	0.9500	0.9500	0.9500	0.9500	-5.000%	1	399	+43.158%
2026-04-20	0.9000	1.0000	0.9000	1.0000	+17.647%	3	399	+36.000%
2026-04-17	0.8000	0.9000	0.8000	0.8500	-19.048%	62	396	+60.000%
2026-04-16	1.0500	1.0500	1.0500	1.0500	-17.969%	1	343	+29.524%
2026-04-14	1.2800	1.2800	1.2800	1.2800	-8.571%	10	343	+6.250%
2026-04-13	1.3000	1.4000	1.3000	1.4000	+1.449%	3	343	-2.857%
2026-04-10	1.3500	1.3800	1.3500	1.3800	+6.154%	3	340	-1.449%
2026-04-09	1.3000	1.3500	1.3000	1.3000	-35.000%	4	338	+4.615%
2026-04-02	2.0000	2.0000	2.0000	2.0000	+42.857%	1	334	-32.000%
2026-03-26	1.4000	1.4000	1.4000	1.4000	+7.692%	1	334	-2.857%
2026-03-24	1.0400	1.3000	1.0400	1.3000	+18.182%	34	333	+4.615%
2026-03-20	1.0000	1.1000	1.0000	1.1000	+17.021%	3	299	+23.636%
2026-03-17	0.9400	0.9400	0.9400	0.9400	-10.476%	1	296	+44.681%
2026-03-13	1.0500	1.0500	1.0500	1.0500	-4.545%	1	295	+29.524%
2026-03-11	1.1000	1.1000	1.1000	1.1000	0.000%	10	294	+23.636%
2026-03-10	1.1000	1.1000	1.1000	1.1000	-2.655%	1	298	+23.636%
2026-03-05	0.9500	1.1300	0.9500	1.1300	-11.024%	9	297	+20.354%
2026-03-04	1.2700	1.2700	1.2700	1.2700	+3.252%	1	288	+7.087%
2026-02-26	1.2300	1.2300	1.2300	1.2300	-12.143%	1	288	+10.569%
2026-02-20	1.7600	1.7600	1.4000	1.4000	-6.667%	5	287	-2.857%
2026-02-18	1.6100	1.6100	1.5000	1.5000	-9.091%	4	290	-9.333%
2026-02-17	1.5000	1.6500	1.5000	1.6500	-9.341%	5	286	-17.576%
2026-02-12	1.6900	1.8200	1.6900	1.8200	+51.667%	110	281	-25.275%
2026-02-11	1.2000	1.2000	1.2000	1.2000	-35.484%	10	171	+13.333%
2026-02-05	1.8500	1.8600	1.8500	1.8600	+69.091%	2	161	-26.882%
2026-02-03	1.0000	1.1000	1.0000	1.1000	+52.778%	158	159	+23.636%
2026-01-28	0.7200	0.7200	0.7200	0.7200	0.000%	1	1	+88.889%

.dark-mode .hbfrqZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hbfrqZ{ color: #333333; background-color: white; border: 2px solid #333333; }CONL20260918P5CONL Sep 18 2026 5.00 Put (CONL260918P00005000)option OPRA

CONL20260918P5
CONL Sep 18 2026 5.00 Put (CONL260918P00005000)
option OPRA