Dark

CONL20260918P6
CONL Sep 18 2026 6.00 Put (CONL260918P00006000)
option OPRA

EOD

Aug 3, 2026

2.20-2.222%(-0.05)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.6000	2.6000	2.1300	2.2000	-2.222%	29	555	0.000%
2026-07-31	2.3400	2.5500	2.2200	2.2500	+32.353%	61	554	-2.222%
2026-07-30	1.7000	1.7000	1.7000	1.7000	0.000%	3	535	+29.412%
2026-07-28	1.8200	1.8200	1.7000	1.7000	0.000%	3	538	+29.412%
2026-07-27	1.7000	1.7500	1.6700	1.7000	-17.073%	24	539	+29.412%
2026-07-24	1.9000	2.0500	1.9000	2.0500	+13.260%	16	518	+7.317%
2026-07-23	1.8100	1.8100	1.8100	1.8100	+16.774%	1	512	+21.547%
2026-07-22	1.5500	1.5500	1.5500	1.5500	+10.714%	2	512	+41.935%
2026-07-21	1.4000	1.4500	1.3500	1.4000	-30.000%	43	512	+57.143%
2026-07-17	2.5000	2.5000	2.0000	2.0000	+10.497%	18	540	+10.000%
2026-07-16	1.8100	1.8100	1.8100	1.8100	+6.471%	1	558	+21.547%
2026-07-15	1.7000	1.7000	1.7000	1.7000	-9.091%	10	557	+29.412%
2026-07-14	1.7600	1.9400	1.7600	1.8700	-9.662%	50	547	+17.647%
2026-07-08	2.0700	2.0700	2.0700	2.0700	+15.642%	1	520	+6.280%
2026-07-07	1.9000	1.9000	1.7900	1.7900	-1.105%	7	519	+22.905%
2026-07-06	1.8100	1.8100	1.8100	1.8100	+3.429%	1	522	+21.547%
2026-07-02	1.7500	1.7500	1.7500	1.7500	-18.605%	5	526	+25.714%
2026-07-01	2.1500	2.1500	2.1500	2.1500	-11.885%	2	526	+2.326%
2026-06-30	2.4600	2.4900	2.4400	2.4400	+2.092%	20	524	-9.836%
2026-06-29	2.5000	2.5000	2.3900	2.3900	-4.400%	2	544	-7.950%
2026-06-25	2.3800	2.6000	2.3800	2.5000	+13.636%	8	545	-12.000%
2026-06-24	2.1000	2.2000	2.1000	2.2000	+17.021%	4	539	0.000%
2026-06-23	2.1000	2.1000	1.8800	1.8800	-1.053%	2	537	+17.021%
2026-06-18	1.8500	1.9000	1.8500	1.9000	+4.972%	9	561	+15.789%
2026-06-17	1.7500	1.8100	1.6700	1.8100	+9.697%	72	561	+21.547%
2026-06-16	1.7000	1.7000	1.6500	1.6500	-9.836%	5	561	+33.333%
2026-06-15	1.4000	1.8300	1.4000	1.8300	-16.818%	11	560	+20.219%
2026-06-11	2.2100	2.2100	2.2000	2.2000	+4.265%	5	557	0.000%
2026-06-10	2.1100	2.1100	2.1100	2.1100	-4.091%	1	552	+4.265%
2026-06-09	2.1500	2.2000	2.1500	2.2000	-1.345%	10	551	0.000%
2026-06-08	1.9700	2.2300	1.9700	2.2300	-7.469%	5	551	-1.345%
2026-06-05	2.2400	2.5300	2.1500	2.4100	+33.889%	35	546	-8.714%
2026-06-04	2.0000	2.0000	1.8000	1.8000	-6.736%	13	525	+22.222%
2026-06-03	1.7500	1.9500	1.7500	1.9300	+11.561%	99	512	+13.990%
2026-06-02	1.6600	1.8500	1.6600	1.7300	+15.333%	76	414	+27.168%
2026-06-01	1.6000	1.6000	1.5000	1.5000	+15.385%	11	344	+46.667%
2026-05-29	1.3000	1.5000	1.3000	1.3000	-13.333%	13	333	+69.231%
2026-05-28	1.6500	1.6700	1.4500	1.5000	0.000%	16	320	+46.667%
2026-05-27	1.5500	1.6100	1.4300	1.5000	+7.914%	51	312	+46.667%
2026-05-26	1.3900	1.3900	1.3900	1.3900	-0.714%	1	263	+58.273%
2026-05-22	1.4000	1.4500	1.3900	1.4000	+12.000%	5	257	+57.143%
2026-05-21	1.2500	1.2500	1.2500	1.2500	-3.846%	5	252	+76.000%
2026-05-20	1.2600	1.3000	1.2600	1.3000	+4.000%	11	252	+69.231%
2026-05-19	1.2500	1.2500	1.2500	1.2500	-12.587%	1	234	+76.000%
2026-05-18	1.5500	1.5500	1.3000	1.4300	+2.143%	7	234	+53.846%
2026-05-15	1.3500	1.4000	1.2500	1.4000	+4.478%	17	234	+57.143%
2026-05-13	1.1400	1.3400	1.1400	1.3400	+11.667%	2	225	+64.179%
2026-05-12	1.0000	1.2000	1.0000	1.2000	+9.091%	14	213	+83.333%
2026-05-11	1.3000	1.3800	1.1000	1.1000	-20.863%	37	213	+100.000%
2026-05-08	1.3900	1.3900	1.3900	1.3900	+3.731%	12	197	+58.273%
2026-05-07	1.3800	1.4200	1.3400	1.3400	-0.741%	6	189	+64.179%
2026-05-06	1.3000	1.3700	1.3000	1.3500	+3.846%	13	183	+62.963%
2026-05-05	1.3000	1.4200	1.2900	1.3000	0.000%	20	170	+69.231%
2026-05-01	1.3000	1.3000	1.3000	1.3000	-12.752%	1	169	+69.231%
2026-04-30	1.6000	1.6000	1.4900	1.4900	-6.289%	6	169	+47.651%
2026-04-29	1.8400	1.8400	1.5900	1.5900	+17.778%	101	167	+38.365%
2026-04-27	1.3500	1.3500	1.3500	1.3500	-4.930%	1	152	+62.963%
2026-04-24	1.3500	1.4200	1.3500	1.4200	+1.429%	21	151	+54.930%
2026-04-23	1.3000	1.5000	1.3000	1.4000	+12.000%	6	152	+57.143%
2026-04-22	1.2900	1.2900	1.0500	1.2500	-16.667%	20	146	+76.000%
2026-04-21	1.2500	1.5000	1.2500	1.5000	+15.385%	29	98	+46.667%
2026-04-20	1.2400	1.3000	1.2400	1.3000	+4.839%	4	98	+69.231%
2026-04-17	1.2400	1.2400	1.2400	1.2400	-23.457%	1	100	+77.419%
2026-04-16	0.9900	1.6200	0.9900	1.6200	+1.250%	9	99	+35.802%
2026-04-15	1.6000	1.6000	1.6000	1.6000	-7.514%	1	96	+37.500%
2026-04-14	1.7500	1.7500	1.7300	1.7300	-13.930%	20	97	+27.168%
2026-04-13	2.0100	2.0100	2.0100	2.0100	+0.500%	10	117	+9.453%
2026-04-10	1.9000	2.0000	1.9000	2.0000	+13.636%	12	110	+10.000%
2026-04-09	1.7600	1.7600	1.7600	1.7600	-12.000%	10	98	+25.000%
2026-04-07	2.0000	2.0000	2.0000	2.0000	-2.439%	3	88	+10.000%
2026-04-02	2.0000	2.0500	2.0000	2.0500	+2.500%	3	83	+7.317%
2026-03-31	2.0000	2.0000	2.0000	2.0000	-13.043%	1	83	+10.000%
2026-03-27	2.2200	2.3300	2.2200	2.3000	+25.000%	38	82	-4.348%
2026-03-26	1.8400	1.8400	1.8400	1.8400	+2.222%	1	55	+19.565%
2026-03-25	1.7200	1.8000	1.7000	1.8000	-2.703%	3	54	+22.222%
2026-03-24	1.8000	1.8500	1.8000	1.8500	+15.625%	11	51	+18.919%
2026-03-19	1.6000	1.6000	1.6000	1.6000	-5.882%	1	40	+37.500%
2026-03-09	1.7000	1.7000	1.7000	1.7000	+12.583%	1	39	+29.412%
2026-03-05	1.5100	1.5100	1.5100	1.5100	-5.625%	2	38	+45.695%
2026-03-04	1.6000	1.6000	1.6000	1.6000	-15.789%	1	37	+37.500%
2026-02-23	1.9000	1.9000	1.9000	1.9000	-4.040%	30	38	+15.789%
2026-02-19	2.1900	2.1900	1.9800	1.9800	+20.000%	2	8	+11.111%
2026-02-10	1.6500	1.6500	1.6500	1.6500	+3.125%	1	8	+33.333%
2026-02-03	1.6500	1.6500	1.6000	1.6000	+23.077%	2	7	+37.500%
2026-01-30	1.0300	1.3000	1.0000	1.3000	+30.000%	3	5	+69.231%
2026-01-28	1.0000	1.0000	1.0000	1.0000	+6.383%	1	4	+120.000%
2026-01-26	0.9400	0.9400	0.9400	0.9400	-26.563%	1	3	+134.043%
2026-01-23	1.2800	1.2800	1.2800	1.2800	+21.905%	1	2	+71.875%
2026-01-21	1.0500	1.0500	1.0500	1.0500	0.000%	1	1	+109.524%

.dark-mode .TZxQ0X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TZxQ0X{ color: #333333; background-color: white; border: 2px solid #333333; }CONL20260918P6CONL Sep 18 2026 6.00 Put (CONL260918P00006000)option OPRA

CONL20260918P6
CONL Sep 18 2026 6.00 Put (CONL260918P00006000)
option OPRA