Dark

CONL20270115C10
CONL Jan 15 2027 10.00 Call (CONL270115C00010000)
option OPRA

EOD

Aug 3, 2026

0.6000+9.091%(+0.0500)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.5000	0.6000	0.4500	0.6000	+9.091%	54	1,623	0.000%
2026-07-31	0.8000	0.9000	0.4000	0.5500	-38.889%	162	1,598	+9.091%
2026-07-30	1.4500	1.4500	0.9000	0.9000	-10.000%	8	1,586	-33.333%
2026-07-29	1.0000	1.0000	1.0000	1.0000	-4.762%	6	1,586	-40.000%
2026-07-28	0.9500	1.0500	0.9000	1.0500	0.000%	174	1,586	-42.857%
2026-07-27	1.0000	1.0500	0.9600	1.0500	+23.529%	27	1,569	-42.857%
2026-07-24	0.9100	1.0000	0.7800	0.8500	-22.727%	91	1,569	-29.412%
2026-07-23	1.1000	1.1200	0.9500	1.1000	-15.385%	43	1,497	-45.455%
2026-07-22	0.9800	1.3000	0.9800	1.3000	-9.091%	8	1,480	-53.846%
2026-07-21	1.3300	1.5600	1.3000	1.4300	+43.000%	159	1,480	-58.042%
2026-07-20	1.1000	1.1000	1.0000	1.0000	0.000%	11	1,404	-40.000%
2026-07-17	1.0000	1.0000	1.0000	1.0000	-4.762%	10	1,401	-40.000%
2026-07-16	1.0500	1.0500	1.0500	1.0500	-16.000%	3	1,401	-42.857%
2026-07-15	1.1500	1.2500	1.1500	1.2500	+19.048%	18	1,398	-52.000%
2026-07-14	1.1000	1.1000	1.0500	1.0500	-8.696%	6	1,392	-42.857%
2026-07-13	1.1500	1.1500	1.1500	1.1500	+9.524%	2	1,391	-47.826%
2026-07-10	1.1500	1.1500	1.0500	1.0500	+2.941%	5	1,389	-42.857%
2026-07-09	1.0200	1.0200	1.0200	1.0200	-6.422%	10	1,387	-41.176%
2026-07-08	1.0600	1.0900	1.0600	1.0900	-16.154%	9	1,395	-44.954%
2026-07-07	1.2000	1.3000	1.2000	1.3000	-10.345%	51	1,395	-53.846%
2026-07-06	1.3000	1.4500	1.3000	1.4500	+21.849%	16	1,444	-58.621%
2026-07-02	1.3000	1.4000	1.1900	1.1900	+8.182%	42	1,448	-49.580%
2026-07-01	0.8100	1.2000	0.8100	1.1000	+37.500%	48	1,448	-45.455%
2026-06-30	0.8800	0.8800	0.7000	0.8000	-15.789%	17	1,462	-25.000%
2026-06-29	0.9000	0.9500	0.8000	0.9500	+11.765%	230	1,473	-36.842%
2026-06-26	0.7000	0.8500	0.5000	0.8500	+21.429%	94	1,659	-29.412%
2026-06-25	0.8000	0.9200	0.7000	0.7000	-16.667%	193	1,657	-14.286%
2026-06-24	1.4100	1.4100	0.8400	0.8400	-25.000%	39	1,662	-28.571%
2026-06-23	1.1900	1.1900	1.0800	1.1200	-17.647%	51	1,645	-46.429%
2026-06-22	1.1500	1.7000	1.1500	1.3600	+23.636%	51	1,621	-55.882%
2026-06-18	1.3500	1.3500	1.1000	1.1000	-31.250%	64	1,565	-45.455%
2026-06-17	1.6000	1.6000	1.6000	1.6000	-3.030%	2	1,565	-62.500%
2026-06-15	1.5700	1.7500	1.5700	1.6500	+32.000%	46	1,565	-63.636%
2026-06-12	1.4000	1.5300	1.2500	1.2500	-2.344%	44	1,527	-52.000%
2026-06-11	1.2000	1.3000	1.1400	1.2800	+11.304%	75	1,539	-53.125%
2026-06-10	1.3000	1.3500	1.1500	1.1500	-1.709%	35	1,505	-47.826%
2026-06-09	1.2900	1.2900	1.0800	1.1700	-19.863%	27	1,502	-48.718%
2026-06-08	1.3000	1.4600	1.2000	1.4600	+21.667%	45	1,503	-58.904%
2026-06-05	1.4000	1.4000	1.1000	1.2000	-17.241%	73	1,467	-50.000%
2026-06-04	1.6000	1.6000	1.2000	1.4500	-3.333%	32	1,414	-58.621%
2026-06-03	1.8000	1.8000	1.5000	1.5000	-18.919%	33	1,391	-60.000%
2026-06-02	2.0000	2.0000	1.8000	1.8500	-19.565%	30	1,384	-67.568%
2026-06-01	2.0000	2.3000	2.0000	2.3000	-8.000%	23	1,358	-73.913%
2026-05-29	2.2000	2.8000	2.2000	2.5000	+6.383%	30	1,351	-76.000%
2026-05-28	1.6200	2.3500	1.6200	2.3500	+30.556%	19	1,332	-74.468%
2026-05-27	2.1000	2.1000	1.8000	1.8000	-8.629%	12	1,321	-66.667%
2026-05-26	2.4000	2.4000	1.9700	1.9700	-17.917%	51	1,313	-69.543%
2026-05-22	2.6000	2.9000	2.4000	2.4000	-17.241%	12	1,275	-75.000%
2026-05-21	3.0000	3.0000	2.9000	2.9000	-0.685%	2	1,273	-79.310%
2026-05-20	2.8000	2.9200	2.6500	2.9200	+4.286%	25	1,273	-79.452%
2026-05-19	2.5000	2.8000	2.5000	2.8000	+14.286%	4	1,188	-78.571%
2026-05-18	2.7000	2.7000	2.4500	2.4500	-19.408%	117	1,188	-75.510%
2026-05-15	3.2000	3.2000	2.9000	3.0400	-29.302%	161	1,188	-80.263%
2026-05-14	3.3000	4.6000	3.3000	4.3000	+19.444%	37	1,047	-86.047%
2026-05-13	3.5000	3.6000	3.2000	3.6000	+0.559%	15	1,018	-83.333%
2026-05-12	4.0000	4.0000	3.5000	3.5800	-14.762%	31	1,018	-83.240%
2026-05-11	3.7000	4.3100	3.7000	4.2000	+31.661%	85	1,018	-85.714%
2026-05-08	2.8900	3.1900	2.5000	3.1900	+10.000%	91	1,061	-81.191%
2026-05-07	3.2500	3.2500	2.9000	2.9000	-12.121%	70	1,109	-79.310%
2026-05-06	3.2500	3.3000	3.1000	3.3000	+6.452%	14	1,065	-81.818%
2026-05-05	3.4000	3.4000	3.0800	3.1000	-13.889%	65	1,060	-80.645%
2026-05-04	3.5500	3.7600	3.5000	3.6000	+5.882%	83	1,078	-83.333%
2026-05-01	3.0000	3.4000	3.0000	3.4000	+19.298%	3	1,088	-82.353%
2026-04-30	2.6200	2.9000	2.4800	2.8500	+18.750%	78	1,088	-78.947%
2026-04-29	2.7000	2.7000	2.3000	2.4000	-20.000%	105	1,152	-75.000%
2026-04-28	3.3000	3.3000	3.0000	3.0000	-11.765%	3	1,075	-80.000%
2026-04-27	3.7000	3.7000	3.4000	3.4000	-7.357%	13	1,074	-82.353%
2026-04-24	3.6000	3.7000	3.5000	3.6700	+2.801%	220	1,061	-83.651%
2026-04-23	3.9000	4.0000	3.3000	3.5700	-10.750%	144	1,098	-83.193%
2026-04-22	4.1800	4.3600	3.9400	4.0000	+17.647%	26	1,019	-85.000%
2026-04-21	4.2000	4.3000	3.4000	3.4000	-22.727%	50	973	-82.353%
2026-04-20	4.0000	4.4000	3.7800	4.4000	+10.000%	46	973	-86.364%
2026-04-17	3.7300	4.5000	3.7300	4.0000	+12.994%	132	959	-85.000%
2026-04-16	3.2000	3.6000	3.2000	3.5400	+7.273%	112	957	-83.051%
2026-04-15	3.0000	3.3000	2.9700	3.3000	+17.857%	14	882	-81.818%
2026-04-14	2.8000	2.8000	2.6500	2.8000	+27.273%	13	885	-78.571%
2026-04-13	1.9000	2.4000	1.9000	2.2000	+10.553%	8	883	-72.727%
2026-04-10	2.6000	2.6000	1.9900	1.9900	-9.545%	14	891	-69.849%
2026-04-09	2.2000	2.2000	2.2000	2.2000	-8.333%	10	887	-72.727%
2026-04-08	2.8000	2.8000	2.4000	2.4000	+4.348%	21	877	-75.000%
2026-04-07	2.4000	2.4000	2.3000	2.3000	0.000%	115	875	-73.913%
2026-04-02	2.0000	2.3000	2.0000	2.3000	0.000%	10	760	-73.913%
2026-04-01	2.0000	2.5000	2.0000	2.3000	-6.122%	7	760	-73.913%
2026-03-31	2.2000	2.4500	2.2000	2.4500	+19.512%	12	765	-75.510%
2026-03-30	1.9900	2.1500	1.8500	2.0500	+2.500%	11	756	-70.732%
2026-03-27	2.3200	2.3200	1.8700	2.0000	-20.000%	66	750	-70.000%
2026-03-26	2.5000	2.5000	2.5000	2.5000	-16.667%	4	735	-76.000%
2026-03-25	2.9500	3.0000	2.9500	3.0000	0.000%	4	731	-80.000%
2026-03-24	4.2000	4.2000	2.8000	3.0000	-28.571%	17	732	-80.000%
2026-03-23	3.9000	4.2000	3.7500	4.2000	-0.474%	55	721	-85.714%
2026-03-20	4.0000	4.2200	3.8000	4.2200	+8.205%	15	711	-85.782%
2026-03-19	3.9000	4.0000	3.9000	3.9000	-11.364%	7	713	-84.615%
2026-03-18	4.4000	4.4000	4.4000	4.4000	-6.383%	2	708	-86.364%
2026-03-17	4.9400	5.0000	4.5000	4.7000	+10.849%	18	708	-87.234%
2026-03-16	4.4000	4.5000	4.2000	4.2400	+7.342%	14	721	-85.849%
2026-03-13	4.0000	4.0000	3.9000	3.9500	-1.250%	4	715	-84.810%
2026-03-12	4.0000	4.4000	3.8000	4.0000	+5.263%	4	711	-85.000%
2026-03-11	4.1000	4.1000	3.8000	3.8000	-7.317%	8	709	-84.211%
2026-03-10	4.2700	4.4100	4.0000	4.1000	+5.128%	8	701	-85.366%
2026-03-09	4.4000	4.6000	3.9000	3.9000	0.000%	42	697	-84.615%
2026-03-06	3.9000	3.9000	3.9000	3.9000	-9.302%	3	655	-84.615%
2026-03-05	4.5000	4.8500	4.3000	4.3000	-6.522%	164	654	-86.047%
2026-03-04	4.3000	5.0000	4.3000	4.6000	+36.905%	85	814	-86.957%
2026-03-03	3.3100	3.3600	3.3100	3.3600	+1.818%	4	770	-82.143%
2026-03-02	3.5500	3.5500	3.0000	3.3000	+11.864%	4	770	-81.818%
2026-02-27	2.7600	3.3000	2.7400	2.9500	-7.813%	203	770	-79.661%
2026-02-26	3.1700	3.2000	2.9000	3.2000	+7.023%	19	569	-81.250%
2026-02-25	2.6600	3.3000	2.4300	2.9900	+35.909%	24	591	-79.933%
2026-02-24	1.8500	2.3000	1.8000	2.2000	+4.762%	14	591	-72.727%
2026-02-23	2.2000	2.2700	2.1000	2.1000	-18.919%	60	579	-71.429%
2026-02-20	2.8000	2.8500	2.5700	2.5900	+9.283%	29	576	-76.834%
2026-02-19	2.3000	2.3700	2.3000	2.3700	+5.804%	5	570	-74.684%
2026-02-18	2.4500	2.8400	2.2000	2.2400	-12.157%	12	567	-73.214%
2026-02-17	2.3000	2.7000	2.3000	2.5500	+8.511%	66	565	-76.471%
2026-02-13	2.0000	2.5000	1.7000	2.3500	+51.613%	157	440	-74.468%
2026-02-12	2.0000	2.0000	1.5000	1.5500	-22.886%	71	440	-61.290%
2026-02-11	2.1500	2.1500	1.9000	2.0100	-22.692%	9	379	-70.149%
2026-02-10	3.2000	3.2000	2.5900	2.6000	-1.141%	9	371	-76.923%
2026-02-09	2.5000	2.8000	2.1500	2.6300	+5.200%	40	372	-77.186%
2026-02-06	2.3000	2.7000	2.3000	2.5000	+25.000%	46	356	-76.000%
2026-02-05	2.4000	2.4000	2.0000	2.0000	-33.333%	30	310	-70.000%
2026-02-04	3.2000	3.2000	2.8000	3.0000	-6.250%	35	280	-80.000%
2026-02-03	4.0000	4.0000	3.2000	3.2000	-28.412%	13	267	-81.250%
2026-02-02	4.0000	4.4700	4.0000	4.4700	-6.875%	12	256	-86.577%
2026-01-30	5.0400	5.0400	4.8000	4.8000	+6.667%	3	244	-87.500%
2026-01-29	4.4800	4.9000	4.4800	4.5000	-23.729%	36	241	-86.667%
2026-01-28	5.7500	5.9000	5.7500	5.9000	-4.839%	13	207	-89.831%
2026-01-27	6.0000	6.2000	5.6700	6.2000	-25.301%	11	194	-90.323%
2026-01-26	6.5700	8.3000	6.5700	8.3000	+22.963%	6	183	-92.771%
2026-01-23	7.0000	7.5000	6.7500	6.7500	-33.563%	12	177	-91.111%
2026-01-15	10.5000	10.5000	10.1600	10.1600	+3.673%	45	165	-94.094%
2026-01-12	9.8000	9.8000	9.8000	9.8000	-0.508%	1	125	-93.878%
2026-01-09	9.6000	9.8500	9.6000	9.8500	-10.455%	12	125	-93.909%
2026-01-08	11.0000	11.0000	11.0000	11.0000	-5.983%	2	117	-94.545%
2026-01-06	11.2500	11.8000	11.2500	11.7000	+4.000%	19	115	-94.872%
2026-01-05	10.1000	11.2500	10.1000	11.2500	+31.272%	3	98	-94.667%
2025-12-31	8.5700	8.5700	8.5700	8.5700	-7.351%	1	98	-92.999%
2025-12-30	9.2500	9.2500	9.2500	9.2500	+2.778%	1	98	-93.514%
2025-12-26	9.0000	9.0000	9.0000	9.0000	-6.250%	1	98	-93.333%
2025-12-23	9.6800	9.6800	9.6000	9.6000	-15.044%	4	97	-93.750%
2025-12-22	11.3000	11.3000	11.3000	11.3000	+10.784%	1	93	-94.690%
2025-12-19	10.0000	11.0000	10.0000	10.2000	-7.273%	12	92	-94.118%
2025-12-17	11.0100	11.0100	11.0000	11.0000	-6.780%	2	80	-94.545%
2025-12-15	14.0000	14.0000	11.8000	11.8000	-11.940%	2	78	-94.915%
2025-12-12	13.3000	13.4000	13.3000	13.4000	+3.077%	2	76	-95.522%
2025-12-11	14.0000	14.0000	13.0000	13.0000	-3.704%	2	75	-95.385%
2025-12-05	13.5000	13.5000	13.5000	13.5000	-10.000%	3	73	-95.556%
2025-12-04	15.0000	15.0000	15.0000	15.0000	+13.636%	20	70	-96.000%
2025-12-02	14.0000	14.1000	13.2000	13.2000	+1.538%	5	50	-95.455%
2025-12-01	13.0000	13.0000	13.0000	13.0000	+20.930%	1	49	-95.385%
2025-11-21	10.7600	10.7600	10.7500	10.7500	+0.467%	2	48	-94.419%
2025-11-20	11.0000	11.0000	10.6000	10.7000	-27.211%	3	46	-94.393%
2025-11-18	14.8000	14.8000	14.7000	14.7000	-61.518%	5	43	-95.918%
2025-10-06	38.2000	38.2000	38.2000	38.2000	+9.143%	1	38	-98.429%
2025-10-03	37.5000	37.5000	35.0000	35.0000	+19.822%	3	39	-98.286%
2025-09-19	29.2100	29.2100	29.2100	29.2100	+16.840%	1	42	-97.946%
2025-09-12	25.0000	25.0000	25.0000	25.0000	-3.846%	1	42	-97.600%
2025-09-10	26.0000	26.0000	26.0000	26.0000	+25.604%	1	42	-97.692%
2025-09-05	21.0000	21.0000	20.7000	20.7000	-10.000%	2	43	-97.101%
2025-09-03	23.0000	23.0000	23.0000	23.0000	0.000%	1	41	-97.391%
2025-08-29	23.0000	23.0000	23.0000	23.0000	-4.959%	10	30	-97.391%
2025-08-28	24.2000	24.2000	24.2000	24.2000	-0.412%	1	30	-97.521%
2025-08-25	24.3000	24.3000	24.3000	24.3000	-8.302%	2	31	-97.531%
2025-08-22	26.5000	26.5000	26.4900	26.5000	+15.217%	4	29	-97.736%
2025-08-20	23.0000	23.0000	23.0000	23.0000	-4.167%	1	25	-97.391%
2025-08-08	24.0000	24.0000	24.0000	24.0000	-2.081%	1	24	-97.500%
2025-08-07	24.5100	24.5100	24.5100	24.5100	-5.549%	1	23	-97.552%
2025-08-01	25.9500	25.9500	25.9500	25.9500	-49.366%	1	24	-97.688%
2025-07-17	51.2500	51.2500	51.2500	51.2500	+81.738%	3	23	-98.829%
2025-06-20	28.2500	28.2500	28.2000	28.2000	+70.909%	10	23	-97.872%
2025-06-12	16.5000	16.5000	16.5000	16.5000	-11.528%	1	18	-96.364%
2025-06-11	18.6500	18.6500	18.6500	18.6500	+6.571%	1	17	-96.783%
2025-05-13	17.5000	17.5000	17.5000	17.5000	+59.091%	1	16	-96.571%
2025-05-07	11.0000	11.0000	11.0000	11.0000	+1.852%	1	17	-94.545%
2025-04-22	10.8000	10.8000	10.8000	10.8000	+44.000%	1	18	-94.444%
2025-04-09	7.5000	7.5000	7.5000	7.5000	+7.143%	2	17	-92.000%
2025-04-08	7.0000	7.0000	7.0000	7.0000	+1.597%	1	17	-91.429%
2025-04-07	6.2500	6.8900	6.2500	6.8900	-18.941%	14	16	-91.292%
2025-04-03	8.5000	8.5000	8.5000	8.5000	-33.594%	1	2	-92.941%
2025-03-24	12.8000	12.8000	12.8000	12.8000	+6.667%	1	1	-95.313%
2025-03-14	12.0000	12.0000	12.0000	12.0000	+1.695%	2	2	-95.000%
2025-03-13	11.8000	11.8000	11.8000	11.8000	0.000%	1	0	-94.915%

.dark-mode .RpDx2c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RpDx2c{ color: #333333; background-color: white; border: 2px solid #333333; }CONL20270115C10CONL Jan 15 2027 10.00 Call (CONL270115C00010000)option OPRA

CONL20270115C10
CONL Jan 15 2027 10.00 Call (CONL270115C00010000)
option OPRA