Dark

CONL20260918P7
CONL Sep 18 2026 7.00 Put (CONL260918P00007000)
option OPRA

EOD

Aug 4, 2026

2.95-1.338%(-0.04)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.1800	3.1800	2.9500	2.9500	-1.338%	10	1,053	0.000%
2026-08-03	3.4000	3.4000	2.9900	2.9900	-13.833%	8	1,043	-1.338%
2026-07-31	3.2500	3.4700	3.2500	3.4700	+44.583%	24	1,043	-14.986%
2026-07-28	2.5000	2.5000	2.3000	2.4000	-0.415%	16	1,040	+22.917%
2026-07-27	2.5200	2.5200	2.4100	2.4100	-13.929%	6	1,039	+22.407%
2026-07-24	2.8000	2.8000	2.8000	2.8000	+22.807%	1	1,035	+5.357%
2026-07-22	2.4000	2.4000	2.2800	2.2800	+11.220%	3	1,035	+29.386%
2026-07-21	2.1900	2.1900	2.0000	2.0500	-25.455%	12	1,035	+43.902%
2026-07-16	2.5500	2.7500	2.5500	2.7500	+11.789%	4	1,043	+7.273%
2026-07-15	2.4600	2.4600	2.4600	2.4600	-5.385%	1	1,040	+19.919%
2026-07-10	2.6000	2.6000	2.6000	2.6000	-5.455%	2	1,040	+13.462%
2026-07-08	2.6700	2.7700	2.6700	2.7500	+14.108%	204	1,040	+7.273%
2026-07-07	2.3500	2.4100	2.3500	2.4100	-5.859%	11	1,184	+22.407%
2026-07-02	2.6000	2.6500	2.5200	2.5600	-6.227%	8	1,176	+15.234%
2026-07-01	3.1000	3.1000	2.6700	2.7300	-17.273%	14	1,176	+8.059%
2026-06-30	3.3400	3.3400	3.3000	3.3000	+4.762%	110	1,170	-10.606%
2026-06-26	3.4000	3.4000	3.1500	3.1500	+12.500%	7	1,230	-6.349%
2026-06-24	2.8000	2.8000	2.8000	2.8000	0.000%	100	1,234	+5.357%
2026-06-23	2.6800	2.8000	2.6800	2.8000	+8.527%	2	1,150	+5.357%
2026-06-18	1.8500	2.5800	1.8500	2.5800	+7.054%	4	1,148	+14.341%
2026-06-17	2.2800	2.4100	2.2700	2.4100	+3.433%	5	1,148	+22.407%
2026-06-16	2.5000	2.5000	2.3300	2.3300	0.000%	9	1,148	+26.609%
2026-06-15	2.2800	2.4300	2.2800	2.3300	-15.580%	41	1,140	+26.609%
2026-06-12	2.7600	2.7600	2.7600	2.7600	-8.000%	1	1,116	+6.884%
2026-06-11	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,115	-1.667%
2026-06-10	2.9000	3.0000	2.8300	3.0000	-0.990%	42	1,114	-1.667%
2026-06-09	3.0700	3.0700	2.9400	3.0300	+7.447%	24	1,087	-2.640%
2026-06-08	2.8200	2.8200	2.8200	2.8200	-6.623%	1	1,074	+4.610%
2026-06-05	2.7900	3.0600	2.7900	3.0200	+23.265%	14	1,074	-2.318%
2026-06-04	2.6500	2.6500	2.4500	2.4500	-2.000%	2	1,083	+20.408%
2026-06-03	2.5000	2.5000	2.5000	2.5000	+5.932%	100	1,082	+18.000%
2026-06-02	2.3600	2.3600	2.3600	2.3600	+12.381%	100	982	+25.000%
2026-06-01	1.5500	2.2000	1.5500	2.1000	+7.143%	7	882	+40.476%
2026-05-29	2.0500	2.0500	1.9500	1.9600	-15.152%	10	881	+50.510%
2026-05-28	2.3100	2.3100	2.3100	2.3100	+10.000%	1	879	+27.706%
2026-05-26	2.0000	2.1200	1.9500	2.1000	+5.000%	246	878	+40.476%
2026-05-22	1.9000	2.0000	1.9000	2.0000	+5.263%	354	296	+47.500%
2026-05-21	1.9000	2.0000	1.9000	1.9000	-3.553%	19	282	+55.263%
2026-05-19	1.9000	1.9700	1.9000	1.9700	-3.902%	3	282	+49.746%
2026-05-18	2.1000	2.1000	2.0500	2.0500	+17.143%	11	279	+43.902%
2026-05-14	1.7500	1.7500	1.7500	1.7500	+2.941%	5	279	+68.571%
2026-05-13	1.5500	1.7000	1.5500	1.7000	0.000%	11	259	+73.529%
2026-05-12	1.6000	1.8500	1.6000	1.7000	+11.111%	16	259	+73.529%
2026-05-11	1.5000	1.8000	1.5000	1.5300	-21.538%	32	259	+92.810%
2026-05-08	2.0000	2.1000	1.9300	1.9500	+2.632%	35	256	+51.282%
2026-05-07	1.9000	1.9000	1.9000	1.9000	+9.827%	2	221	+55.263%
2026-05-06	1.7700	1.7700	1.7300	1.7300	-5.464%	2	219	+70.520%
2026-05-05	1.8600	1.9600	1.7900	1.8300	+4.571%	15	217	+61.202%
2026-05-04	1.7500	1.7500	1.7500	1.7500	-10.714%	1	213	+68.571%
2026-05-01	1.9600	1.9600	1.9600	1.9600	-6.220%	1	212	+50.510%
2026-04-30	2.3000	2.3000	2.0900	2.0900	-7.522%	13	212	+41.148%
2026-04-29	2.1500	2.4000	2.1500	2.2600	+15.897%	134	199	+30.531%
2026-04-28	2.1000	2.1000	1.9500	1.9500	0.000%	11	115	+51.282%
2026-04-23	1.8000	2.0500	1.8000	1.9500	+1.563%	11	104	+51.282%
2026-04-21	1.9000	1.9200	1.8000	1.9200	+5.495%	10	88	+53.646%
2026-04-17	1.8000	1.8200	1.7100	1.8200	-32.593%	7	88	+62.088%
2026-04-10	3.5000	3.5000	2.7000	2.7000	+15.880%	7	91	+9.259%
2026-04-08	2.3300	2.3300	2.3300	2.3300	0.000%	3	85	+26.609%
2026-04-01	2.3300	2.3300	2.3300	2.3300	-21.017%	1	85	+26.609%
2026-03-30	3.0800	3.0800	2.9500	2.9500	0.000%	8	84	0.000%
2026-03-27	2.9500	2.9500	2.9500	2.9500	+18.000%	2	90	0.000%
2026-03-26	2.6000	2.6000	2.5000	2.5000	+4.603%	41	89	+18.000%
2026-03-24	2.3400	2.3900	2.3400	2.3900	+29.891%	4	89	+23.431%
2026-03-20	1.8400	1.8400	1.8400	1.8400	-8.000%	1	85	+60.326%
2026-03-05	2.0000	2.0000	2.0000	2.0000	0.000%	13	84	+47.500%
2026-03-04	1.9500	2.0000	1.9500	2.0000	-16.667%	13	84	+47.500%
2026-02-26	2.5300	2.5300	2.4000	2.4000	+37.143%	47	74	+22.917%
2026-02-25	1.7500	1.7500	1.7500	1.7500	-32.950%	1	28	+68.571%
2026-02-23	2.6100	2.6100	2.6100	2.6100	+8.750%	1	28	+13.027%
2026-02-20	2.4300	2.4300	2.4000	2.4000	-12.727%	7	29	+22.917%
2026-02-17	2.8000	2.8000	2.7200	2.7500	-3.169%	3	22	+7.273%
2026-02-13	2.8400	2.8400	2.8400	2.8400	-2.069%	1	22	+3.873%
2026-02-09	2.9000	2.9000	2.9000	2.9000	-4.290%	5	22	+1.724%
2026-02-05	2.7000	3.0300	2.7000	3.0300	+51.500%	9	22	-2.640%
2026-02-02	2.0000	2.0000	2.0000	2.0000	+11.111%	1	13	+47.500%
2026-01-30	1.8000	1.8000	1.8000	1.8000	0.000%	1	12	+63.889%
2026-01-29	1.6600	1.8000	1.6500	1.8000	+20.000%	4	11	+63.889%
2026-01-26	1.4500	1.5000	1.4500	1.5000	-1.961%	6	7	+96.667%
2026-01-23	1.5300	1.5300	1.5300	1.5300	0.000%	1	1	+92.810%

.dark-mode .BmLkG0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BmLkG0{ color: #333333; background-color: white; border: 2px solid #333333; }CONL20260918P7CONL Sep 18 2026 7.00 Put (CONL260918P00007000)option OPRA

CONL20260918P7
CONL Sep 18 2026 7.00 Put (CONL260918P00007000)
option OPRA