Dark

CONL20270115C105
CONL Jan 15 2027 105.00 Call (CONL270115C00105000)
option OPRA

Inactive

Jul 24, 2026

0.1100-63.333%(-0.1900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.1100	0.1100	0.1100	0.1100	-63.333%	1	510	0.000%
2026-06-23	0.3000	0.3000	0.3000	0.3000	+50.000%	14	510	-63.333%
2026-06-10	0.2000	0.2000	0.2000	0.2000	0.000%	1	496	-45.000%
2026-06-09	0.7000	0.7000	0.2000	0.2000	+33.333%	9	495	-45.000%
2026-06-04	0.2000	0.2000	0.1500	0.1500	+7.143%	9	489	-26.667%
2026-06-02	0.2000	0.2000	0.1400	0.1400	-30.000%	2	481	-21.429%
2026-06-01	0.2500	0.2500	0.2000	0.2000	-20.000%	2	480	-45.000%
2026-05-29	0.2000	0.2500	0.2000	0.2500	+66.667%	14	478	-56.000%
2026-05-28	0.1500	0.1500	0.1400	0.1500	-25.000%	6	468	-26.667%
2026-05-27	0.2000	0.2000	0.1900	0.2000	-33.333%	4	462	-45.000%
2026-05-12	0.3000	0.3000	0.3000	0.3000	-14.286%	3	461	-63.333%
2026-05-11	0.2500	0.3500	0.2500	0.3500	+75.000%	19	458	-68.571%
2026-05-08	0.2500	0.2500	0.2000	0.2000	-20.000%	14	446	-45.000%
2026-05-05	0.3000	0.3000	0.2400	0.2500	+400.000%	5	446	-56.000%
2026-05-04	0.0500	0.0500	0.0500	0.0500	-78.261%	20	446	+120.000%
2026-04-30	0.2300	0.2300	0.2300	0.2300	-8.000%	1	446	-52.174%
2026-04-27	0.2400	0.2500	0.2400	0.2500	-16.667%	2	446	-56.000%
2026-04-22	0.2500	0.6700	0.2500	0.3000	-18.919%	12	446	-63.333%
2026-04-21	0.4100	0.4100	0.3700	0.3700	+23.333%	10	439	-70.270%
2026-04-20	0.5200	0.5300	0.3000	0.3000	+50.000%	12	439	-63.333%
2026-04-17	0.4400	0.4500	0.2000	0.2000	-20.000%	3	439	-45.000%
2026-04-16	0.1500	0.2600	0.1500	0.2500	+47.059%	24	438	-56.000%
2026-04-07	0.3600	0.3600	0.1500	0.1700	-71.667%	17	428	-35.294%
2026-03-30	0.3300	0.6000	0.3300	0.6000	+50.000%	6	423	-81.667%
2026-03-27	0.4000	0.4000	0.4000	0.4000	+100.000%	1	429	-72.500%
2026-03-25	0.2400	0.2400	0.1500	0.2000	-28.571%	6	430	-45.000%
2026-03-23	0.2800	0.2800	0.2800	0.2800	-6.667%	1	427	-60.714%
2026-03-19	0.3000	0.3000	0.3000	0.3000	-40.000%	1	427	-63.333%
2026-03-18	0.6500	0.6500	0.4500	0.5000	-16.667%	7	427	-78.000%
2026-03-17	0.5000	0.6000	0.5000	0.6000	+200.000%	2	427	-81.667%
2026-02-17	0.1500	0.2000	0.1500	0.2000	+33.333%	10	427	-45.000%
2026-02-12	0.1500	0.1500	0.1500	0.1500	-54.545%	1	428	-26.667%
2026-02-09	0.3300	0.3300	0.3300	0.3300	-34.000%	7	429	-66.667%
2026-01-26	1.0000	1.0000	0.5000	0.5000	-52.381%	3	429	-78.000%
2026-01-16	1.2000	1.2000	1.0500	1.0500	-12.500%	6	434	-89.524%
2026-01-15	1.2000	1.2000	1.2000	1.2000	-7.692%	1	434	-90.833%
2026-01-08	1.3000	1.3000	1.3000	1.3000	0.000%	2	434	-91.538%
2026-01-06	1.3000	1.3000	1.3000	1.3000	-13.333%	1	432	-91.538%
2026-01-05	1.5000	1.5000	1.5000	1.5000	+36.364%	1	430	-92.667%
2026-01-02	1.0000	1.1000	1.0000	1.1000	-9.091%	7	430	-90.000%
2025-12-31	1.2100	1.2100	1.2100	1.2100	+75.362%	1	436	-90.909%
2025-12-24	0.6900	0.6900	0.6900	0.6900	-28.125%	2	436	-84.058%
2025-12-19	0.9600	0.9600	0.9600	0.9600	-49.474%	1	436	-88.542%
2025-12-18	1.7000	1.9000	1.7000	1.9000	0.000%	2	435	-94.211%
2025-12-15	1.9000	1.9000	1.9000	1.9000	-30.909%	1	435	-94.211%
2025-12-09	2.7500	2.7500	2.7500	2.7500	+10.000%	1	435	-96.000%
2025-12-08	2.5000	2.5000	2.5000	2.5000	+25.000%	1	435	-95.600%
2025-12-05	2.0000	2.0000	2.0000	2.0000	-25.926%	1	435	-94.500%
2025-12-04	2.7000	2.7000	2.7000	2.7000	+6.299%	2	434	-95.926%
2025-12-03	2.5400	2.5400	2.5400	2.5400	-2.308%	1	432	-95.669%
2025-12-02	2.5000	2.6000	2.5000	2.6000	+0.775%	2	431	-95.769%
2025-11-28	2.0000	2.5800	2.0000	2.5800	+12.174%	3	429	-95.736%
2025-11-26	2.0000	2.3000	2.0000	2.3000	+53.333%	4	422	-95.217%
2025-11-25	1.5000	1.5000	1.5000	1.5000	-18.919%	2	422	-92.667%
2025-11-24	1.7500	1.8500	1.7500	1.8500	-26.000%	5	421	-94.054%
2025-11-21	2.1000	2.5000	2.1000	2.5000	+16.279%	7	416	-95.600%
2025-11-20	3.0000	3.0000	2.0000	2.1500	-30.645%	20	422	-94.884%
2025-11-18	3.2000	3.2000	3.1000	3.1000	+5.085%	2	418	-96.452%
2025-11-17	3.0000	3.0000	2.9500	2.9500	-28.049%	106	418	-96.271%
2025-11-14	2.6800	4.1000	2.6800	4.1000	-2.381%	3	516	-97.317%
2025-11-13	4.5000	4.5000	4.2000	4.2000	+1.205%	2	514	-97.381%
2025-11-12	5.0000	5.3000	4.1500	4.1500	-17.000%	6	513	-97.349%
2025-11-11	5.0000	5.5000	4.9000	5.0000	-9.091%	16	508	-97.800%
2025-11-10	5.5000	6.2000	5.5000	5.5000	+22.222%	11	492	-98.000%
2025-11-07	4.4000	5.1000	4.0000	4.5000	+12.500%	11	481	-97.556%
2025-11-06	4.0000	4.3500	3.8000	4.0000	-27.273%	16	471	-97.250%
2025-11-05	6.0000	6.0000	4.9000	5.5000	+13.169%	32	458	-98.000%
2025-11-04	6.7000	6.7000	4.8600	4.8600	-34.324%	11	436	-97.737%
2025-11-03	7.0000	7.4000	7.0000	7.4000	-15.909%	5	429	-98.514%
2025-10-31	8.4000	9.7000	8.4000	8.8000	+12.821%	10	429	-98.750%
2025-10-30	8.5000	8.5000	7.5000	7.8000	-19.588%	3	422	-98.590%
2025-10-29	10.3000	10.3000	9.7000	9.7000	0.000%	2	422	-98.866%
2025-10-28	9.7000	9.7000	9.7000	9.7000	-3.000%	3	421	-98.866%
2025-10-27	10.0000	11.8000	10.0000	10.0000	+5.263%	48	407	-98.900%
2025-10-24	8.0000	9.5000	8.0000	9.5000	+31.944%	13	407	-98.842%
2025-10-23	6.5000	7.2000	5.0000	7.2000	+20.000%	21	394	-98.472%
2025-10-22	7.0000	7.0000	5.9000	6.0000	-29.825%	7	374	-98.167%
2025-10-21	7.7500	8.5500	7.7500	8.5500	-16.341%	13	367	-98.713%
2025-10-20	10.2200	10.2200	10.2200	10.2200	+24.939%	1	358	-98.924%
2025-10-17	7.5800	8.1800	7.5000	8.1800	-9.111%	16	358	-98.655%
2025-10-16	9.0000	9.0000	9.0000	9.0000	-8.907%	1	356	-98.778%
2025-10-15	9.8800	9.8800	9.8800	9.8800	+13.563%	5	357	-98.887%
2025-10-14	8.5000	8.7000	8.4000	8.7000	-17.143%	3	352	-98.736%
2025-10-13	12.0000	13.0000	10.5000	10.5000	-13.934%	12	352	-98.952%
2025-10-10	12.2000	12.2000	12.2000	12.2000	-6.154%	1	362	-99.098%
2025-10-07	13.0000	13.0000	13.0000	13.0000	-20.732%	1	362	-99.154%
2025-10-06	16.4000	16.4000	16.4000	16.4000	+31.200%	1	362	-99.329%
2025-10-03	12.5000	12.5000	12.5000	12.5000	+13.636%	1	362	-99.120%
2025-10-02	11.0000	11.0000	11.0000	11.0000	+10.000%	36	361	-99.000%
2025-10-01	10.0000	10.0000	10.0000	10.0000	+27.714%	1	354	-98.900%
2025-09-30	8.6000	8.6000	7.7400	7.8300	+13.150%	12	354	-98.595%
2025-09-29	7.7600	7.8100	6.9200	6.9200	+6.462%	6	343	-98.410%
2025-09-25	6.5000	6.5000	6.5000	6.5000	+4.502%	1	337	-98.308%
2025-09-24	7.3000	7.3000	6.2200	6.2200	-27.674%	3	337	-98.232%
2025-09-23	8.6000	8.6000	8.6000	8.6000	-1.714%	3	335	-98.721%
2025-09-18	10.0000	10.0000	8.0700	8.7500	+10.759%	40	335	-98.743%
2025-09-15	7.9000	7.9000	7.9000	7.9000	+13.343%	5	296	-98.608%
2025-09-11	6.8700	6.9700	6.8700	6.9700	-0.429%	8	301	-98.422%
2025-09-10	7.0000	7.0000	7.0000	7.0000	+27.505%	1	293	-98.429%
2025-09-05	6.3900	6.3900	5.4900	5.4900	-0.723%	11	294	-97.996%
2025-09-04	6.3400	6.3400	5.5000	5.5300	-9.344%	111	286	-98.011%
2025-09-02	6.5000	6.5000	6.1000	6.1000	-4.389%	2	267	-98.197%
2025-08-29	6.3800	6.3800	6.3800	6.3800	-14.016%	1	266	-98.276%
2025-08-28	7.4200	7.4200	7.4200	7.4200	-3.133%	1	266	-98.518%
2025-08-22	7.6600	7.6600	7.6600	7.6600	+39.273%	1	266	-98.564%
2025-08-20	5.5000	5.5000	5.5000	5.5000	-30.991%	1	266	-98.000%
2025-08-15	7.9700	7.9700	7.9700	7.9700	-6.235%	1	266	-98.620%
2025-08-12	8.5000	8.5000	8.5000	8.5000	+30.769%	5	266	-98.706%
2025-08-08	7.2000	7.2000	6.5000	6.5000	-10.959%	6	266	-98.308%
2025-08-05	7.0000	7.3000	7.0000	7.3000	-11.622%	16	266	-98.493%
2025-08-04	8.2600	8.2600	8.2600	8.2600	-1.667%	1	250	-98.668%
2025-08-01	11.0000	11.0000	8.4000	8.4000	-51.445%	44	250	-98.690%
2025-07-29	17.3000	17.3000	17.3000	17.3000	-24.783%	2	250	-99.364%
2025-07-22	21.6000	23.0000	21.6000	23.0000	-12.879%	4	248	-99.522%
2025-07-21	26.5000	27.2500	25.6000	26.4000	+14.286%	14	249	-99.583%
2025-07-18	26.5000	28.7000	23.1000	23.1000	+2.667%	10	241	-99.524%
2025-07-17	22.0000	22.5000	22.0000	22.5000	+12.500%	3	231	-99.511%
2025-07-11	20.0000	20.0000	20.0000	20.0000	+11.111%	1	233	-99.450%
2025-07-10	16.0000	18.0000	16.0000	18.0000	+9.091%	12	233	-99.389%
2025-07-09	17.0000	17.0000	16.5000	16.5000	+13.169%	11	233	-99.333%
2025-07-02	14.5800	14.5800	14.5800	14.5800	-3.699%	1	223	-99.246%
2025-06-30	15.1400	15.1400	15.1400	15.1400	-9.341%	1	228	-99.273%
2025-06-27	16.7000	16.7000	16.7000	16.7000	-9.876%	1	227	-99.341%
2025-06-26	20.0000	20.0000	18.5300	18.5300	+19.548%	2	227	-99.406%
2025-06-25	15.5000	15.5000	15.5000	15.5000	+52.409%	10	227	-99.290%
2025-06-23	10.2000	10.2000	10.1700	10.1700	+45.286%	2	227	-98.918%
2025-06-18	7.0000	7.0000	7.0000	7.0000	+32.325%	1	229	-98.429%
2025-06-16	6.0000	6.0000	5.2900	5.2900	+5.800%	2	229	-97.921%
2025-06-12	5.0000	5.0000	5.0000	5.0000	-15.825%	1	229	-97.800%
2025-06-11	5.9400	5.9400	5.9400	5.9400	+35.000%	1	229	-98.148%
2025-06-06	6.5000	6.5000	4.4000	4.4000	-32.308%	4	229	-97.500%
2025-06-04	6.5000	6.5000	6.5000	6.5000	+13.636%	1	228	-98.308%
2025-06-02	5.7200	5.7200	5.7200	5.7200	-18.286%	1	228	-98.077%
2025-05-29	7.0000	7.0000	7.0000	7.0000	-12.500%	15	228	-98.429%
2025-05-27	8.0000	8.0000	8.0000	8.0000	+12.676%	2	228	-98.625%
2025-05-22	7.1000	7.1000	7.1000	7.1000	-4.054%	1	230	-98.451%
2025-05-16	7.4000	7.4000	7.4000	7.4000	+9.630%	2	230	-98.514%
2025-05-15	6.6500	6.7500	6.6500	6.7500	-8.163%	2	230	-98.370%
2025-05-14	6.0000	7.3500	6.0000	7.3500	+13.077%	4	230	-98.503%
2025-05-13	8.3000	8.3000	6.5000	6.5000	+65.394%	18	229	-98.308%
2025-05-12	3.9300	3.9300	3.9300	3.9300	-12.667%	1	225	-97.201%
2025-05-08	4.5000	4.5000	4.5000	4.5000	+12.500%	9	224	-97.556%
2025-04-29	4.0000	4.0000	4.0000	4.0000	-1.720%	1	233	-97.250%
2025-04-24	4.0700	4.0700	4.0700	4.0700	-9.556%	25	233	-97.297%
2025-04-22	3.5000	4.5000	3.5000	4.5000	+28.571%	2	213	-97.556%
2025-04-21	3.5000	3.5000	3.5000	3.5000	-16.667%	10	213	-96.857%
2025-04-17	4.2000	4.2000	4.2000	4.2000	+40.000%	1	214	-97.381%
2025-04-15	3.0000	3.0000	3.0000	3.0000	-25.000%	1	214	-96.333%
2025-04-09	4.0000	4.0000	4.0000	4.0000	+73.913%	10	214	-97.250%
2025-04-04	2.5000	2.6800	2.3000	2.3000	-34.286%	6	214	-95.217%
2025-04-03	3.5000	3.5000	3.5000	3.5000	+16.667%	1	213	-96.857%
2025-03-31	3.0000	3.0000	3.0000	3.0000	-46.429%	22	212	-96.333%
2025-03-24	5.6000	5.6000	5.6000	5.6000	+43.590%	1	212	-98.036%
2025-03-21	3.9000	3.9000	3.9000	3.9000	-22.000%	4	212	-97.179%
2025-03-20	5.0000	5.0000	5.0000	5.0000	+14.943%	1	212	-97.800%
2025-03-14	4.3500	4.3500	4.3500	4.3500	-20.909%	200	211	-97.471%
2025-03-10	6.4000	6.4000	5.5000	5.5000	-24.658%	3	111	-98.000%
2025-03-06	7.3000	7.3000	7.3000	7.3000	+8.955%	1	111	-98.493%
2025-02-28	6.5000	6.7000	6.5000	6.7000	-19.277%	8	110	-98.358%
2025-02-26	8.3000	8.3000	8.3000	8.3000	-2.353%	1	110	-98.675%
2025-02-25	8.5000	8.5000	8.5000	8.5000	-16.667%	5	110	-98.706%
2025-02-24	10.2000	10.2000	10.2000	10.2000	-7.273%	4	110	-98.922%
2025-02-21	12.6500	12.6500	11.0000	11.0000	-12.000%	4	114	-99.000%
2025-02-20	12.0000	12.5000	11.5000	12.5000	-9.486%	7	113	-99.120%
2025-02-19	14.0000	14.0000	13.8100	13.8100	-0.647%	40	111	-99.203%
2025-02-18	15.5000	15.5000	13.9000	13.9000	-19.653%	20	146	-99.209%
2025-02-14	19.5000	19.5000	16.4500	17.3000	-17.619%	48	122	-99.364%
2025-02-13	17.5000	21.0000	17.5000	21.0000	+24.777%	19	122	-99.476%
2025-02-12	16.0000	16.8300	16.0000	16.8300	-5.872%	2	108	-99.346%
2025-02-10	17.8800	17.8800	17.8800	17.8800	+7.711%	1	108	-99.385%
2025-02-07	17.8500	17.8500	16.6000	16.6000	-13.542%	4	108	-99.337%
2025-02-06	19.2000	19.2000	19.2000	19.2000	+3.226%	1	108	-99.427%
2025-02-05	18.6000	18.6000	18.6000	18.6000	-10.361%	40	108	-99.409%
2025-02-04	20.7500	20.7500	20.7500	20.7500	+0.242%	1	83	-99.470%
2025-02-03	19.1000	20.7000	19.1000	20.7000	-13.750%	8	82	-99.469%
2025-01-30	24.0000	24.0000	24.0000	24.0000	+5.263%	1	78	-99.542%
2025-01-27	22.8000	22.8000	22.8000	22.8000	-8.909%	4	78	-99.518%
2025-01-23	22.8000	25.1000	22.8000	25.0300	+6.059%	3	78	-99.561%
2025-01-22	22.0000	23.6000	21.4000	23.6000	-10.943%	3	78	-99.534%
2025-01-21	26.5000	26.5000	26.5000	26.5000	+9.640%	7	77	-99.585%
2025-01-17	24.1700	24.1700	24.1700	24.1700	+23.949%	2	77	-99.545%
2025-01-15	18.1000	19.6000	18.1000	19.5000	+9.674%	6	77	-99.436%
2025-01-08	20.3000	20.3000	17.7800	17.7800	-4.920%	14	74	-99.381%
2025-01-07	19.9700	19.9700	18.7000	18.7000	-22.083%	3	74	-99.412%
2025-01-06	24.0000	24.0000	24.0000	24.0000	+35.593%	5	72	-99.542%
2025-01-03	17.8000	17.8000	17.7000	17.7000	+10.625%	6	67	-99.379%
2025-01-02	16.0000	16.0000	16.0000	16.0000	-17.098%	1	67	-99.313%
2024-12-26	19.3000	19.3000	19.3000	19.3000	-3.500%	4	66	-99.430%
2024-12-24	19.1100	20.0000	19.1100	20.0000	-1.235%	3	65	-99.450%
2024-12-20	19.3300	20.2500	19.3300	20.2500	+3.846%	9	65	-99.457%
2024-12-19	19.7000	19.7000	19.5000	19.5000	-29.501%	10	72	-99.436%
2024-12-18	27.6600	27.6600	27.6600	27.6600	-18.647%	1	72	-99.602%
2024-12-16	34.0000	34.0000	34.0000	34.0000	+13.333%	1	72	-99.676%
2024-12-13	30.0000	30.0000	30.0000	30.0000	+3.093%	8	72	-99.633%
2024-12-12	31.7500	31.7500	29.1000	29.1000	-6.129%	13	72	-99.622%
2024-12-11	31.0000	33.5000	31.0000	31.0000	-4.025%	65	76	-99.645%
2024-12-09	35.0000	37.5500	32.3000	32.3000	-22.169%	3	43	-99.659%
2024-12-06	40.7200	41.5000	40.7200	41.5000	+21.951%	6	44	-99.735%
2024-12-05	35.0000	36.0000	34.0300	34.0300	-3.870%	13	42	-99.677%
2024-12-04	35.4000	35.4000	35.4000	35.4000	+17.608%	1	38	-99.689%
2024-12-02	30.1000	30.1000	30.1000	30.1000	+3.793%	5	37	-99.635%
2024-11-29	29.0000	29.0000	29.0000	29.0000	+7.407%	2	36	-99.621%
2024-11-26	27.0000	29.2500	27.0000	27.0000	-13.043%	5	36	-99.593%
2024-11-21	31.0500	31.0500	31.0500	31.0500	-13.678%	1	35	-99.646%
2024-11-19	35.5400	35.9700	35.5400	35.9700	+5.484%	7	35	-99.694%
2024-11-18	30.6000	34.1000	30.6000	34.1000	+22.839%	10	41	-99.677%
2024-11-15	27.7600	27.7600	27.7600	27.7600	+15.667%	2	31	-99.604%
2024-11-14	24.0000	24.0000	24.0000	24.0000	-12.727%	2	30	-99.542%
2024-11-13	33.9600	33.9600	26.9900	27.5000	-17.541%	30	30	-99.600%
2024-11-12	33.1800	33.3500	33.1800	33.3500	0.000%	4	0	-99.670%

.dark-mode .cNjQbN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cNjQbN{ color: #333333; background-color: white; border: 2px solid #333333; }CONL20270115C105CONL Jan 15 2027 105.00 Call (CONL270115C00105000)option OPRA

CONL20270115C105
CONL Jan 15 2027 105.00 Call (CONL270115C00105000)
option OPRA