Dark

CONL20270115C15
CONL Jan 15 2027 15.00 Call (CONL270115C00015000)
option OPRA

EOD

Aug 3, 2026

0.3000-9.091%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.3000	0.3000	0.3000	0.3000	-9.091%	1	771	0.000%
2026-07-31	0.4000	0.4000	0.3000	0.3300	-46.774%	75	772	-9.091%
2026-07-30	0.7200	0.7200	0.5700	0.6200	-34.737%	7	821	-51.613%
2026-07-21	0.9500	0.9500	0.9500	0.9500	+11.765%	21	819	-68.421%
2026-07-15	0.6000	0.8500	0.6000	0.8500	+30.769%	26	819	-64.706%
2026-07-09	0.6500	0.6500	0.6500	0.6500	-1.515%	28	797	-53.846%
2026-07-08	0.7000	0.7500	0.6600	0.6600	-12.000%	89	771	-54.545%
2026-07-07	0.7500	0.7500	0.7500	0.7500	-16.667%	79	773	-60.000%
2026-07-06	0.9000	0.9000	0.9000	0.9000	+25.000%	2	696	-66.667%
2026-07-02	1.0000	1.0000	0.7200	0.7200	0.000%	5	694	-58.333%
2026-07-01	0.6000	0.7800	0.6000	0.7200	+20.000%	63	694	-58.333%
2026-06-29	0.6500	0.6500	0.5900	0.6000	+20.000%	20	634	-50.000%
2026-06-26	0.5200	0.5500	0.5000	0.5000	-9.091%	15	630	-40.000%
2026-06-25	0.5000	0.5700	0.5000	0.5500	-29.487%	41	615	-45.455%
2026-06-23	0.9500	0.9500	0.7500	0.7800	-22.000%	10	634	-61.538%
2026-06-18	0.8500	1.0000	0.8500	1.0000	-7.407%	8	627	-70.000%
2026-06-17	1.0800	1.0800	1.0800	1.0800	-5.263%	3	627	-72.222%
2026-06-15	1.2500	1.2500	0.6500	1.1400	+62.857%	36	627	-73.684%
2026-06-12	0.7000	0.7000	0.7000	0.7000	-24.731%	2	626	-57.143%
2026-06-11	0.9500	0.9500	0.9300	0.9300	+16.250%	11	624	-67.742%
2026-06-09	0.8000	0.8000	0.8000	0.8000	-23.810%	12	624	-62.500%
2026-06-05	1.0000	1.0500	0.7500	1.0500	-4.545%	32	614	-71.429%
2026-06-04	1.0000	1.1000	1.0000	1.1000	+10.000%	179	594	-72.727%
2026-06-03	1.2500	1.4000	1.0000	1.0000	-25.926%	18	612	-70.000%
2026-06-02	1.4500	1.4500	1.2500	1.3500	-25.414%	30	600	-77.778%
2026-05-29	1.5000	1.8100	1.5000	1.8100	+23.973%	14	572	-83.425%
2026-05-28	1.4800	1.4800	1.4600	1.4600	+12.308%	26	572	-79.452%
2026-05-27	1.4500	1.4500	1.3000	1.3000	-10.959%	12	549	-76.923%
2026-05-26	1.6500	1.7000	1.4500	1.4600	-23.158%	56	548	-79.452%
2026-05-22	1.8500	1.9000	1.7000	1.9000	+2.703%	14	546	-84.211%
2026-05-21	1.9700	1.9700	1.8100	1.8500	-2.632%	62	544	-83.784%
2026-05-20	2.0100	2.1000	1.9000	1.9000	+2.703%	32	544	-84.211%
2026-05-18	1.9000	1.9000	1.8500	1.8500	-17.778%	16	506	-83.784%
2026-05-15	2.3500	2.3500	2.0600	2.2500	-24.242%	8	506	-86.667%
2026-05-14	2.3500	3.4700	2.3500	2.9700	+21.224%	190	506	-89.899%
2026-05-13	2.4500	2.4500	2.4500	2.4500	-21.725%	2	403	-87.755%
2026-05-11	2.5000	3.1300	2.5000	3.1300	+46.262%	60	403	-90.415%
2026-05-08	1.7800	2.1400	1.7800	2.1400	-8.936%	70	447	-85.981%
2026-05-05	2.3500	2.3500	2.3500	2.3500	-11.985%	1	514	-87.234%
2026-05-04	2.2000	2.6700	2.2000	2.6700	+38.342%	3	514	-88.764%
2026-04-30	1.9300	1.9300	1.9300	1.9300	+28.667%	5	513	-84.456%
2026-04-29	1.5000	1.5000	1.5000	1.5000	-45.055%	2	511	-80.000%
2026-04-24	2.7500	2.7500	2.7300	2.7300	+7.905%	5	511	-89.011%
2026-04-23	2.9800	2.9800	2.5300	2.5300	-18.387%	43	508	-88.142%
2026-04-22	3.3000	3.3000	3.1000	3.1000	+21.569%	2	507	-90.323%
2026-04-21	3.0000	3.0000	2.4800	2.5500	-12.069%	22	498	-88.235%
2026-04-20	2.8000	2.9000	2.7500	2.9000	-3.333%	41	498	-89.655%
2026-04-17	2.6000	3.2000	2.6000	3.0000	+57.895%	13	498	-90.000%
2026-04-14	1.8000	1.9000	1.8000	1.9000	+22.581%	17	502	-84.211%
2026-04-07	2.1700	2.1700	1.5500	1.5500	-32.609%	32	497	-80.645%
2026-04-06	1.8000	2.3000	1.7000	2.3000	+53.333%	12	476	-86.957%
2026-04-02	1.3100	1.5000	1.3100	1.5000	-11.765%	11	476	-80.000%
2026-04-01	1.7000	1.7000	1.7000	1.7000	0.000%	10	476	-82.353%
2026-03-31	1.7000	1.7000	1.7000	1.7000	+24.088%	1	476	-82.353%
2026-03-27	1.3700	1.3700	1.3700	1.3700	-21.714%	10	475	-78.102%
2026-03-26	1.6500	1.7500	1.6500	1.7500	-20.814%	10	475	-82.857%
2026-03-25	2.2100	2.2100	2.2100	2.2100	+4.245%	6	475	-86.425%
2026-03-24	2.2500	2.2500	1.8500	2.1200	-29.333%	31	469	-85.849%
2026-03-23	3.0000	3.0000	3.0000	3.0000	+7.143%	1	450	-90.000%
2026-03-20	3.8000	3.8000	2.8000	2.8000	-9.677%	27	450	-89.286%
2026-03-17	3.4500	3.5000	3.1000	3.1000	+12.727%	9	431	-90.323%
2026-03-16	2.7500	2.7500	2.7500	2.7500	-5.172%	1	433	-89.091%
2026-03-13	3.2500	3.2500	2.9000	2.9000	-3.333%	7	433	-89.655%
2026-03-11	3.0000	3.0000	3.0000	3.0000	-6.250%	10	433	-90.000%
2026-03-09	3.2000	3.2000	3.2000	3.2000	+3.226%	5	443	-90.625%
2026-03-06	3.1000	3.1000	3.1000	3.1000	-8.824%	10	461	-90.323%
2026-03-05	3.6700	3.6700	3.1000	3.4000	-5.556%	18	451	-91.176%
2026-03-04	3.1500	3.7000	3.1500	3.6000	+60.000%	71	446	-91.667%
2026-02-26	2.3500	2.3500	2.2500	2.2500	+1.810%	3	407	-86.667%
2026-02-25	2.2100	2.2100	2.2100	2.2100	+5.238%	5	408	-86.425%
2026-02-24	2.1000	2.1000	2.1000	2.1000	+40.000%	50	408	-85.714%
2026-02-23	1.5000	1.5000	1.4000	1.5000	-25.000%	34	358	-80.000%
2026-02-20	2.0000	2.0000	2.0000	2.0000	+11.111%	5	357	-85.000%
2026-02-17	1.9000	1.9000	1.8000	1.8000	+7.143%	16	357	-83.333%
2026-02-13	1.4500	1.8500	1.4500	1.6800	+24.444%	37	364	-82.143%
2026-02-12	1.3500	1.9500	1.1500	1.3500	0.000%	53	364	-77.778%
2026-02-11	1.2500	1.4000	1.2500	1.3500	-25.000%	10	332	-77.778%
2026-02-10	1.9200	1.9200	1.8000	1.8000	0.000%	55	328	-83.333%
2026-02-09	1.9500	2.0000	1.8000	1.8000	0.000%	21	273	-83.333%
2026-02-06	1.8800	1.8800	1.5500	1.8000	+26.761%	58	264	-83.333%
2026-02-05	2.1300	2.1300	1.4000	1.4200	-38.261%	35	212	-78.873%
2026-02-04	2.6000	2.6000	1.8000	2.3000	-9.804%	23	218	-86.957%
2026-02-03	2.5500	2.5500	2.5500	2.5500	-21.538%	12	218	-88.235%
2026-02-02	3.5000	4.0000	3.2500	3.2500	+1.562%	7	206	-90.769%
2026-01-30	3.2000	3.2000	3.2000	3.2000	-11.111%	15	199	-90.625%
2026-01-29	4.7000	4.7000	3.0000	3.6000	-18.182%	55	189	-91.667%
2026-01-28	4.1500	4.4000	4.1500	4.4000	+2.326%	36	159	-93.182%
2026-01-27	4.2000	4.7000	4.2000	4.3000	-7.923%	28	131	-93.023%
2026-01-26	4.8000	4.8000	4.6700	4.6700	-7.157%	10	123	-93.576%
2026-01-23	5.0300	5.0300	5.0300	5.0300	-16.167%	20	121	-94.036%
2026-01-22	6.0000	6.0000	6.0000	6.0000	+3.448%	2	101	-95.000%
2026-01-21	5.8000	5.8000	5.8000	5.8000	-36.194%	2	99	-94.828%
2026-01-15	9.0900	9.0900	9.0900	9.0900	-3.810%	4	97	-96.700%
2026-01-14	9.4500	9.4500	9.4500	9.4500	+11.046%	1	101	-96.825%
2026-01-13	8.2000	8.5100	8.2000	8.5100	+5.583%	4	102	-96.475%
2026-01-09	8.0600	8.0600	8.0600	8.0600	-4.389%	8	106	-96.278%
2026-01-07	8.4300	8.4300	8.4300	8.4300	-3.436%	1	98	-96.441%
2026-01-05	9.1000	9.1000	8.6500	8.7300	+32.473%	14	82	-96.564%
2025-12-31	6.5900	6.5900	6.5900	6.5900	-9.229%	1	82	-95.448%
2025-12-29	7.2600	7.2600	7.2600	7.2600	-10.370%	2	82	-95.868%
2025-12-26	8.1000	8.1000	8.1000	8.1000	-11.765%	1	80	-96.296%
2025-12-19	9.1800	9.1800	9.1800	9.1800	-11.731%	1	80	-96.732%
2025-12-15	10.4000	10.4000	10.4000	10.4000	-18.110%	6	79	-97.115%
2025-12-10	12.7000	12.7000	12.7000	12.7000	-0.392%	10	73	-97.638%
2025-12-08	12.7500	12.7500	12.7500	12.7500	-2.523%	1	63	-97.647%
2025-12-04	13.0800	13.0800	13.0800	13.0800	-3.894%	1	63	-97.706%
2025-12-03	13.6100	13.6100	13.6100	13.6100	+23.391%	1	63	-97.796%
2025-12-01	11.0300	11.0300	11.0300	11.0300	+16.473%	1	62	-97.280%
2025-11-24	9.4700	9.4700	9.4700	9.4700	-17.652%	1	62	-96.832%
2025-11-20	11.5000	11.5000	11.5000	11.5000	+9.524%	2	62	-97.391%
2025-11-19	10.5000	10.5000	10.5000	10.5000	-16.000%	1	60	-97.143%
2025-11-18	12.5000	12.5000	12.5000	12.5000	-19.355%	10	59	-97.600%
2025-11-14	13.5000	15.5000	13.5000	15.5000	-20.103%	22	49	-98.065%
2025-11-11	19.5000	19.9000	19.4000	19.4000	-7.619%	36	47	-98.454%
2025-11-10	20.4000	21.0000	20.4000	21.0000	+16.667%	13	47	-98.571%
2025-11-07	16.6000	19.5000	16.2000	18.0000	+2.857%	12	35	-98.333%
2025-11-06	17.1000	17.5000	17.1000	17.5000	-24.666%	40	43	-98.286%
2025-10-17	23.0000	23.2300	23.0000	23.2300	-17.036%	2	10	-98.709%
2025-10-13	28.0000	28.0000	28.0000	28.0000	-17.647%	1	12	-98.929%
2025-10-07	34.0000	34.0000	34.0000	34.0000	-8.108%	1	10	-99.118%
2025-10-06	35.5000	37.0000	35.5000	37.0000	+10.448%	6	10	-99.189%
2025-10-03	33.5000	33.5000	33.5000	33.5000	+8.065%	5	15	-99.104%
2025-10-02	31.0000	31.0000	31.0000	31.0000	+9.502%	5	10	-99.032%
2025-10-01	27.0000	28.3100	27.0000	28.3100	+11.897%	7	15	-98.940%
2025-09-30	25.0000	25.3000	25.0000	25.3000	+8.584%	11	20	-98.814%
2025-09-15	23.3000	23.3000	23.3000	23.3000	-2.917%	3	10	-98.712%
2025-09-10	24.0000	24.0000	24.0000	24.0000	+7.768%	5	13	-98.750%
2025-09-09	22.2700	22.2700	22.2700	22.2700	+4.554%	1	18	-98.653%
2025-08-22	21.3000	21.3000	21.3000	21.3000	+2.899%	1	17	-98.592%
2025-08-20	20.7000	20.7000	20.7000	20.7000	-12.769%	3	16	-98.551%
2025-08-15	23.7300	23.7300	23.7300	23.7300	-32.200%	1	13	-98.736%
2025-07-29	35.0000	35.0000	35.0000	35.0000	-37.500%	1	12	-99.143%
2025-07-18	56.2000	56.2000	56.0000	56.0000	+19.914%	3	13	-99.464%
2025-07-16	46.0000	46.7000	46.0000	46.7000	+33.011%	31	14	-99.358%
2025-06-27	39.5000	39.5000	35.1100	35.1100	+30.037%	3	45	-99.146%
2025-06-23	27.0000	27.0000	27.0000	27.0000	+60.714%	2	47	-98.889%
2025-06-16	16.8000	16.8000	16.8000	16.8000	+10.381%	1	49	-98.214%
2025-06-12	15.2200	15.2200	15.2200	15.2200	-19.043%	1	50	-98.029%
2025-05-16	18.8000	18.8000	18.8000	18.8000	+11.905%	2	49	-98.404%
2025-05-13	15.0000	16.8000	15.0000	16.8000	+46.087%	2	50	-98.214%
2025-05-09	11.5000	11.5000	11.5000	11.5000	+19.792%	2	50	-97.391%
2025-04-22	9.6000	9.6000	9.6000	9.6000	+35.211%	1	50	-96.875%
2025-04-16	7.1000	7.1000	7.1000	7.1000	-25.263%	1	51	-95.775%
2025-04-09	9.5000	9.5000	9.5000	9.5000	+81.992%	1	51	-96.842%
2025-04-08	6.0000	6.0000	5.2200	5.2200	-9.217%	2	50	-94.253%
2025-04-04	5.3900	5.7500	5.3900	5.7500	-20.139%	4	50	-94.783%
2025-04-03	7.8000	7.8000	7.2000	7.2000	-21.654%	2	51	-95.833%
2025-04-02	9.2300	9.2300	9.1900	9.1900	-0.109%	2	49	-96.736%
2025-03-28	9.2000	9.2000	9.2000	9.2000	-17.489%	2	49	-96.739%
2025-03-27	11.1500	11.1500	11.1500	11.1500	-3.879%	1	49	-97.309%
2025-03-26	11.6000	11.6000	11.6000	11.6000	+7.407%	1	50	-97.414%
2025-03-19	10.8000	10.8000	10.8000	10.8000	+2.857%	1	49	-97.222%
2025-03-14	10.5000	10.5000	10.5000	10.5000	+7.143%	2	48	-97.143%
2025-03-13	9.8000	9.8000	9.8000	9.8000	-4.390%	1	46	-96.939%
2025-03-10	12.2500	12.2500	10.0000	10.2500	-34.295%	7	46	-97.073%
2025-03-04	13.5000	15.6000	13.5000	15.6000	-13.812%	6	45	-98.077%
2025-03-03	18.0000	18.6000	18.0000	18.1000	+26.573%	3	49	-98.343%
2025-02-25	15.9000	15.9000	14.3000	14.3000	-22.703%	2	46	-97.902%
2025-02-24	18.5000	18.5000	18.5000	18.5000	-19.740%	1	46	-98.378%
2025-02-21	23.0500	23.0500	23.0500	23.0500	-11.686%	2	46	-98.698%
2025-02-19	26.1000	26.1000	26.1000	26.1000	-6.115%	7	46	-98.851%
2025-02-18	27.8000	27.8000	27.8000	27.8000	-22.778%	7	39	-98.921%
2025-02-13	35.2500	36.0000	35.2500	36.0000	+23.288%	2	31	-99.167%
2025-02-11	30.1500	30.1500	29.2000	29.2000	-12.048%	18	31	-98.973%
2025-02-10	33.2000	33.2000	33.2000	33.2000	-2.151%	1	14	-99.096%
2025-02-03	33.9400	33.9400	33.9300	33.9300	+7.954%	2	14	-99.116%
2025-01-27	31.5000	31.5000	31.4300	31.4300	-22.184%	3	14	-99.045%
2025-01-17	40.3900	40.3900	40.3900	40.3900	+24.737%	2	14	-99.257%
2025-01-15	32.5900	32.5900	32.3800	32.3800	+13.217%	2	14	-99.074%
2025-01-14	28.6400	28.6400	28.6000	28.6000	+2.326%	2	12	-98.951%
2024-12-30	28.0000	28.0000	27.9500	27.9500	-38.666%	2	11	-98.927%
2024-12-03	45.5700	45.5700	45.5700	45.5700	+5.194%	1	11	-99.342%
2024-11-29	43.3200	43.3200	43.3200	43.3200	-2.652%	2	11	-99.307%
2024-11-26	46.4000	46.4000	42.9200	44.5000	+35.135%	20	11	-99.326%
2024-11-06	31.3100	32.9500	31.3100	32.9300	+109.079%	4	24	-99.089%
2024-11-04	15.7500	15.7500	15.7500	15.7500	-14.169%	1	27	-98.095%
2024-11-01	18.3500	18.3500	18.3500	18.3500	-2.394%	4	26	-98.365%
2024-10-31	18.8000	21.5000	18.8000	18.8000	-26.990%	20	24	-98.404%
2024-10-28	25.7500	25.7500	25.7500	25.7500	+0.195%	1	4	-98.835%
2024-10-16	25.7000	25.7000	25.7000	25.7000	+8.439%	1	3	-98.833%
2024-10-15	23.7000	23.7000	23.7000	23.7000	+35.043%	1	3	-98.734%
2024-10-11	17.5500	17.5500	17.5500	17.5500	+15.309%	4	2	-98.291%
2024-10-10	15.2200	15.2200	15.2200	15.2200	0.000%	2	2	-98.029%

.dark-mode .T33Spq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T33Spq{ color: #333333; background-color: white; border: 2px solid #333333; }CONL20270115C15CONL Jan 15 2027 15.00 Call (CONL270115C00015000)option OPRA

CONL20270115C15
CONL Jan 15 2027 15.00 Call (CONL270115C00015000)
option OPRA