Dark

CONL20270115C12
CONL Jan 15 2027 12.00 Call (CONL270115C00012000)
option OPRA

EOD

Jul 31, 2026

0.4000-42.857%(-0.3000)655

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.5000	0.5000	0.3800	0.4000	-42.857%	655	1,259	0.000%
2026-07-30	0.7500	0.7500	0.7000	0.7000	-17.647%	8	940	-42.857%
2026-07-28	0.8500	0.8500	0.8500	0.8500	+13.333%	1	941	-52.941%
2026-07-24	0.7500	0.7500	0.7500	0.7500	+1.351%	7	940	-46.667%
2026-07-23	0.9000	0.9000	0.7400	0.7400	-26.000%	22	946	-45.946%
2026-07-22	1.0500	1.0500	1.0000	1.0000	-13.043%	20	965	-60.000%
2026-07-21	1.2000	1.3100	1.1500	1.1500	+27.778%	39	985	-65.217%
2026-07-20	0.8000	0.9000	0.8000	0.9000	+11.111%	27	947	-55.556%
2026-07-17	0.6200	0.8500	0.6200	0.8100	-8.989%	52	972	-50.617%
2026-07-16	0.8900	0.8900	0.8900	0.8900	-11.000%	6	972	-55.056%
2026-07-15	1.0000	1.0000	1.0000	1.0000	+13.636%	10	966	-60.000%
2026-07-14	0.9000	0.9000	0.8800	0.8800	+11.392%	2	966	-54.545%
2026-07-13	0.8000	0.8000	0.7900	0.7900	-12.222%	11	966	-49.367%
2026-07-09	0.9500	0.9500	0.9000	0.9000	-2.174%	16	964	-55.556%
2026-07-08	0.9000	0.9400	0.8500	0.9200	-12.381%	24	964	-56.522%
2026-07-07	1.0000	1.0500	1.0000	1.0500	-4.545%	3	947	-61.905%
2026-07-06	1.1500	1.1500	1.1000	1.1000	+10.000%	11	945	-63.636%
2026-07-02	1.1000	1.1000	1.0000	1.0000	+11.111%	3	944	-60.000%
2026-07-01	0.8500	0.9400	0.8500	0.9000	+28.571%	43	944	-55.556%
2026-06-29	1.0800	1.0800	0.7000	0.7000	+2.941%	3	957	-42.857%
2026-06-26	0.7000	0.7000	0.6800	0.6800	-2.857%	3	956	-41.176%
2026-06-25	0.6500	0.7000	0.6500	0.7000	-6.667%	5	954	-42.857%
2026-06-24	0.8500	1.0000	0.7500	0.7500	-18.478%	79	954	-46.667%
2026-06-23	0.9900	0.9900	0.9200	0.9200	-20.000%	21	1,024	-56.522%
2026-06-22	1.3000	1.3000	1.1500	1.1500	-23.333%	11	1,023	-65.217%
2026-06-16	1.3000	1.5000	1.3000	1.5000	0.000%	10	1,016	-73.333%
2026-06-15	1.0000	1.5000	1.0000	1.5000	+25.000%	11	1,016	-73.333%
2026-06-12	1.2000	1.2000	1.1900	1.2000	+13.208%	52	1,016	-66.667%
2026-06-11	1.0000	1.0600	1.0000	1.0600	-8.621%	65	1,005	-62.264%
2026-06-09	1.1600	1.1600	1.1600	1.1600	+13.725%	2	945	-65.517%
2026-06-08	1.1000	1.2000	1.0200	1.0200	-2.857%	9	946	-60.784%
2026-06-05	1.0000	1.0500	0.9500	1.0500	-12.500%	93	944	-61.905%
2026-06-04	1.2000	1.2000	1.2000	1.2000	-21.569%	20	948	-66.667%
2026-06-03	1.4500	1.5300	1.4500	1.5300	-7.273%	12	960	-73.856%
2026-06-02	1.6500	1.7500	1.6500	1.6500	-13.158%	8	961	-75.758%
2026-06-01	1.7900	1.9000	1.7000	1.9000	-13.636%	61	958	-78.947%
2026-05-29	1.9500	2.2000	1.9500	2.2000	+28.655%	18	928	-81.818%
2026-05-28	1.4000	1.8000	1.4000	1.7100	+14.000%	45	935	-76.608%
2026-05-27	1.7500	1.7500	1.5000	1.5000	-16.667%	21	965	-73.333%
2026-05-26	1.8000	1.8000	1.8000	1.8000	-16.667%	3	957	-77.778%
2026-05-22	2.1600	2.3000	2.0000	2.1600	-8.085%	10	952	-81.481%
2026-05-21	2.3500	2.3500	2.2500	2.3500	-4.082%	35	922	-82.979%
2026-05-20	2.4500	2.4500	2.4500	2.4500	-3.922%	29	922	-83.673%
2026-05-19	2.5500	2.5500	2.5500	2.5500	+15.909%	1	922	-84.314%
2026-05-18	2.3100	2.3100	2.2000	2.2000	-18.216%	5	922	-81.818%
2026-05-15	2.9500	2.9500	2.6900	2.6900	-25.278%	5	922	-85.130%
2026-05-14	3.2300	4.1000	3.1700	3.6000	+24.138%	53	921	-88.889%
2026-05-13	3.1000	3.1000	2.9000	2.9000	-1.695%	41	928	-86.207%
2026-05-11	3.0100	3.0100	2.9500	2.9500	+13.462%	3	928	-86.441%
2026-05-08	2.3900	2.6000	2.2000	2.6000	0.000%	46	926	-84.615%
2026-05-07	2.7000	2.7000	2.6000	2.6000	-2.622%	2	925	-84.615%
2026-05-06	2.6700	2.6700	2.6700	2.6700	-3.957%	1	925	-85.019%
2026-05-05	2.8000	2.9500	2.7800	2.7800	-10.323%	27	924	-85.612%
2026-05-04	3.1000	3.1000	3.1000	3.1000	+24.000%	25	915	-87.097%
2026-04-30	2.5000	2.5000	2.5000	2.5000	+28.205%	2	890	-84.000%
2026-04-29	2.2000	2.2000	1.9500	1.9500	-25.000%	26	890	-79.487%
2026-04-28	2.6000	2.6000	2.6000	2.6000	-13.333%	1	880	-84.615%
2026-04-23	3.0000	3.0000	3.0000	3.0000	-14.286%	1	879	-86.667%
2026-04-22	3.5000	3.5000	3.5000	3.5000	+3.245%	1	879	-88.571%
2026-04-21	3.6600	3.6600	3.3800	3.3900	-5.833%	6	884	-88.201%
2026-04-20	3.5000	3.6000	3.5000	3.6000	-3.743%	5	884	-88.889%
2026-04-17	3.5000	3.9000	3.4000	3.7400	+24.667%	37	879	-89.305%
2026-04-16	3.0000	3.0000	3.0000	3.0000	+13.208%	5	870	-86.667%
2026-04-15	2.8000	2.8000	2.6500	2.6500	+17.778%	9	870	-84.906%
2026-04-14	2.1700	2.4000	2.1700	2.2500	+8.696%	47	864	-82.222%
2026-04-08	2.0700	2.0700	2.0700	2.0700	-3.721%	6	836	-80.676%
2026-03-31	2.1500	2.1500	2.1500	2.1500	+39.610%	1	836	-81.395%
2026-03-30	1.9000	1.9000	1.5400	1.5400	-36.626%	46	835	-74.026%
2026-03-24	2.5000	2.5000	2.4100	2.4300	-42.824%	13	835	-83.539%
2026-03-20	3.7000	4.2500	3.7000	4.2500	+21.429%	2	831	-90.588%
2026-03-19	3.5000	3.5000	3.5000	3.5000	-23.913%	1	832	-88.571%
2026-03-17	4.1300	4.6000	3.8000	4.6000	+35.294%	5	832	-91.304%
2026-03-12	4.0000	4.0000	3.4000	3.4000	-9.574%	2	829	-88.235%
2026-03-10	3.7600	3.7600	3.7600	3.7600	-23.265%	5	828	-89.362%
2026-03-05	4.2000	4.9000	4.2000	4.9000	+13.953%	2	828	-91.837%
2026-03-04	4.0800	4.4000	4.0800	4.3000	+59.259%	13	827	-90.698%
2026-03-03	2.7000	2.7000	2.7000	2.7000	-10.000%	8	820	-85.185%
2026-02-26	3.0000	3.0000	3.0000	3.0000	+15.385%	6	820	-86.667%
2026-02-25	2.6000	2.6000	2.6000	2.6000	+16.071%	22	835	-84.615%
2026-02-18	2.2400	2.2400	2.2400	2.2400	+5.660%	1	835	-82.143%
2026-02-17	1.7900	2.2000	1.7900	2.1200	+61.832%	41	835	-81.132%
2026-02-12	1.3100	1.3100	1.3100	1.3100	-20.606%	5	828	-69.466%
2026-02-11	1.8000	1.8000	1.6500	1.6500	-26.667%	26	828	-75.758%
2026-02-10	2.2500	2.2500	2.2500	2.2500	+1.351%	5	828	-82.222%
2026-02-09	2.0100	2.4000	2.0100	2.2200	+11.000%	77	828	-81.982%
2026-02-06	2.0000	2.0000	2.0000	2.0000	+21.212%	1	804	-80.000%
2026-02-05	2.1900	2.1900	1.6500	1.6500	-32.653%	10	804	-75.758%
2026-02-04	2.8700	2.8700	2.4500	2.4500	-18.333%	32	804	-83.673%
2026-02-03	3.3000	3.3000	3.0000	3.0000	-14.286%	8	794	-86.667%
2026-02-02	3.5000	3.5000	3.5000	3.5000	-22.222%	3	794	-88.571%
2026-01-30	4.0000	4.5000	4.0000	4.5000	-8.163%	4	794	-91.111%
2026-01-29	5.0000	5.0000	4.1000	4.9000	-3.922%	40	793	-91.837%
2026-01-28	5.1000	5.1000	5.1000	5.1000	-3.774%	5	775	-92.157%
2026-01-27	5.2000	6.0000	5.2000	5.3000	-7.986%	12	780	-92.453%
2026-01-26	5.6000	5.7600	5.6000	5.7600	-1.201%	6	775	-93.056%
2026-01-23	6.8500	6.8500	5.8300	5.8300	-9.190%	12	775	-93.139%
2026-01-22	7.1500	7.1500	6.4000	6.4200	-2.727%	6	775	-93.769%
2026-01-21	7.8700	7.8700	6.2000	6.6000	-26.667%	1,269	777	-93.939%
2026-01-09	9.0000	9.0000	9.0000	9.0000	+5.882%	20	76	-95.556%
2025-12-30	8.5000	8.5000	8.4000	8.5000	0.000%	4	62	-95.294%
2025-12-26	8.5000	8.5000	8.5000	8.5000	-5.556%	4	62	-95.294%
2025-12-24	9.0000	9.0000	9.0000	9.0000	-8.163%	3	63	-95.556%
2025-12-23	9.0000	9.8000	9.0000	9.8000	+8.889%	14	63	-95.918%
2025-12-19	9.3500	9.3500	9.0000	9.0000	-18.256%	12	56	-95.556%
2025-12-17	11.0100	11.0100	11.0100	11.0100	+2.419%	2	56	-96.367%
2025-11-25	10.0000	10.7500	10.0000	10.7500	+7.500%	3	58	-96.279%
2025-11-21	9.5000	10.0000	9.5000	10.0000	-9.991%	3	60	-96.000%
2025-11-19	11.5000	11.5000	11.1100	11.1100	-17.704%	4	60	-96.400%
2025-11-17	13.5000	13.5000	13.5000	13.5000	-65.385%	1	60	-97.037%
2025-10-06	39.0000	39.0000	39.0000	39.0000	+56.000%	1	60	-98.974%
2025-09-10	25.0000	25.0000	25.0000	25.0000	+16.822%	1	60	-98.400%
2025-09-05	21.4000	21.4000	21.4000	21.4000	-38.857%	1	60	-98.131%
2025-07-02	35.0000	35.0000	35.0000	35.0000	+108.955%	13	60	-98.857%
2025-06-05	16.7500	16.7500	16.7500	16.7500	-1.471%	10	60	-97.612%
2025-06-02	17.0000	17.0000	17.0000	17.0000	-18.660%	1	60	-97.647%
2025-05-14	20.9000	20.9000	20.9000	20.9000	+22.941%	1	59	-98.086%
2025-05-13	17.0000	17.0000	17.0000	17.0000	+26.394%	1	60	-97.647%
2025-05-12	12.6000	13.4500	12.6000	13.4500	+7.600%	10	60	-97.026%
2025-04-25	12.5000	12.5000	12.5000	12.5000	+51.515%	2	54	-96.800%
2025-04-21	8.2500	8.2500	8.2500	8.2500	-8.333%	29	54	-95.152%
2025-04-14	9.0000	9.0000	9.0000	9.0000	0.000%	2	72	-95.556%
2025-04-11	9.0000	9.0000	9.0000	9.0000	+16.883%	4	72	-95.556%
2025-04-09	7.7000	7.7000	7.7000	7.7000	+2.667%	1	73	-94.805%
2025-04-08	7.5000	7.5000	7.5000	7.5000	+11.111%	1	72	-94.667%
2025-04-07	6.0000	6.7500	6.0000	6.7500	-10.000%	2	73	-94.074%
2025-04-04	7.1300	7.5000	7.1300	7.5000	-0.662%	4	72	-94.667%
2025-04-03	8.0000	8.0000	7.5500	7.5500	-5.625%	4	72	-94.702%
2025-03-31	8.0000	8.0000	8.0000	8.0000	-30.435%	12	71	-95.000%
2025-03-27	11.5000	11.5000	11.5000	11.5000	-4.007%	2	80	-96.522%
2025-03-26	11.9800	11.9800	11.9800	11.9800	-7.204%	2	78	-96.661%
2025-03-24	13.1400	13.1400	12.9100	12.9100	+18.658%	6	76	-96.902%
2025-03-21	10.8800	10.8800	10.8800	10.8800	+8.800%	4	81	-96.324%
2025-03-18	10.0000	10.0000	10.0000	10.0000	-18.033%	1	83	-96.000%
2025-03-13	12.2000	12.2000	12.2000	12.2000	+0.329%	1	84	-96.721%
2025-03-12	11.8000	12.1600	11.5500	12.1600	+3.051%	3	84	-96.711%
2025-03-10	14.0000	14.0000	11.8000	11.8000	-32.223%	2	87	-96.610%
2025-03-06	19.5000	19.5000	17.4100	17.4100	-10.718%	16	85	-97.702%
2025-03-05	19.5000	19.5000	19.5000	19.5000	+30.000%	3	72	-97.949%
2025-02-28	15.0000	15.0000	15.0000	15.0000	-11.765%	2	69	-97.333%
2025-02-27	17.0000	17.0000	17.0000	17.0000	+6.250%	1	68	-97.647%
2025-02-25	17.5500	17.5500	16.0000	16.0000	-23.810%	10	57	-97.500%
2025-02-24	21.0000	21.0000	21.0000	21.0000	-6.667%	2	57	-98.095%
2025-02-21	21.2300	22.5000	21.2300	22.5000	-20.410%	4	55	-98.222%
2025-02-19	28.2700	28.2700	28.2700	28.2700	-13.282%	1	54	-98.585%
2025-02-14	34.2000	34.2000	32.6000	32.6000	-4.455%	10	49	-98.773%
2025-02-10	34.1200	34.1200	34.1200	34.1200	+1.851%	1	49	-98.828%
2025-02-06	33.5000	33.5000	33.5000	33.5000	0.000%	6	49	-98.806%
2025-02-05	33.5000	33.5000	33.5000	33.5000	-11.376%	6	53	-98.806%
2025-01-27	37.8000	37.8000	37.8000	37.8000	+3.562%	2	47	-98.942%
2025-01-22	36.5000	36.5000	36.5000	36.5000	-6.888%	1	47	-98.904%
2025-01-21	39.2000	39.2000	39.2000	39.2000	+25.641%	1	47	-98.980%
2025-01-08	31.2000	31.2000	31.2000	31.2000	-2.194%	5	52	-98.718%
2024-12-27	31.9000	31.9000	31.9000	31.9000	-6.997%	4	52	-98.746%
2024-12-26	34.0000	34.3000	34.0000	34.3000	-2.667%	5	52	-98.834%
2024-12-20	35.2400	35.2400	35.2400	35.2400	-31.626%	1	47	-98.865%
2024-12-09	51.5400	51.5400	51.5400	51.5400	-7.783%	1	47	-99.224%
2024-12-06	55.8900	55.8900	55.8900	55.8900	+8.104%	4	47	-99.284%
2024-12-04	51.7000	51.7000	51.7000	51.7000	+16.180%	1	47	-99.226%
2024-12-03	44.5000	44.5000	44.5000	44.5000	-7.098%	1	48	-99.101%
2024-12-02	47.9000	47.9000	47.9000	47.9000	+7.159%	1	48	-99.165%
2024-11-26	44.7000	44.7000	44.7000	44.7000	-12.008%	1	49	-99.105%
2024-11-25	50.8000	50.8000	50.8000	50.8000	+16.782%	1	49	-99.213%
2024-11-21	48.0000	48.0000	43.3000	43.5000	0.000%	5	49	-99.080%
2024-11-13	43.5000	43.5000	43.5000	43.5000	-17.190%	5	44	-99.080%
2024-11-11	52.8700	52.8700	52.5300	52.5300	+40.530%	5	39	-99.239%
2024-11-08	37.5000	38.7500	37.3800	37.3800	+10.103%	12	34	-98.930%
2024-11-07	33.9500	34.0000	32.0000	33.9500	+13.167%	15	30	-98.822%
2024-11-06	31.5000	31.6300	30.0000	30.0000	+57.895%	10	15	-98.667%
2024-11-05	19.0000	19.0000	19.0000	19.0000	+5.556%	1	5	-97.895%
2024-11-01	18.0000	18.0000	18.0000	18.0000	-2.703%	4	6	-97.778%
2024-10-31	18.5000	18.5000	18.5000	18.5000	-26.000%	1	4	-97.838%
2024-10-23	25.0000	25.0000	25.0000	25.0000	+20.192%	1	4	-98.400%
2024-10-15	20.8000	20.8000	20.8000	20.8000	-0.952%	1	3	-98.077%
2024-10-14	19.6000	21.0000	19.6000	21.0000	+18.644%	4	2	-98.095%
2024-10-07	17.7000	17.7000	17.7000	17.7000	+0.568%	1	4	-97.740%
2024-10-04	16.8000	17.6000	16.8000	17.6000	-6.878%	4	3	-97.727%
2024-09-20	18.9000	18.9000	18.9000	18.9000	0.000%	2	1	-97.884%

.dark-mode .gLWnv6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gLWnv6{ color: #333333; background-color: white; border: 2px solid #333333; }CONL20270115C12CONL Jan 15 2027 12.00 Call (CONL270115C00012000)option OPRA

CONL20270115C12
CONL Jan 15 2027 12.00 Call (CONL270115C00012000)
option OPRA