Dark

CONL20270115C16
CONL Jan 15 2027 16.00 Call (CONL270115C00016000)
option OPRA

EOD

Aug 3, 2026

0.2900+16.000%(+0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.5000	0.5000	0.2900	0.2900	+16.000%	3	1,610	0.000%
2026-07-31	0.2500	0.3500	0.2500	0.2500	-50.000%	27	1,611	+16.000%
2026-07-28	0.5000	0.5000	0.5000	0.5000	0.000%	8	1,608	-42.000%
2026-07-24	0.5000	0.5000	0.5000	0.5000	-47.368%	2	1,608	-42.000%
2026-07-21	0.9500	0.9500	0.9500	0.9500	+58.333%	1	1,606	-69.474%
2026-07-17	0.6000	0.6500	0.6000	0.6000	-20.000%	7	1,607	-51.667%
2026-07-16	0.7500	0.7500	0.7300	0.7500	+50.000%	9	1,602	-61.333%
2026-07-08	0.5000	0.5000	0.5000	0.5000	-37.500%	4	1,597	-42.000%
2026-07-07	0.8000	0.8000	0.8000	0.8000	+100.000%	5	1,597	-63.750%
2026-06-30	0.4000	0.4000	0.4000	0.4000	-16.667%	1	1,597	-27.500%
2026-06-29	0.5500	0.5500	0.4800	0.4800	-9.434%	4	1,598	-39.583%
2026-06-26	0.5300	0.5300	0.4900	0.5300	+17.778%	29	1,598	-45.283%
2026-06-25	0.4500	0.4500	0.4500	0.4500	-30.769%	15	1,576	-35.556%
2026-06-24	0.6500	0.6500	0.6500	0.6500	-23.529%	1	1,591	-55.385%
2026-06-18	0.8500	0.8500	0.8500	0.8500	-19.048%	1	1,590	-65.882%
2026-06-16	1.1000	1.1000	1.0500	1.0500	+5.000%	4	1,590	-72.381%
2026-06-15	1.0500	1.0500	1.0000	1.0000	+25.000%	2	1,590	-71.000%
2026-06-12	0.8500	1.0500	0.8000	0.8000	+3.896%	26	1,590	-63.750%
2026-06-11	0.7700	0.7700	0.7700	0.7700	+2.667%	1	1,576	-62.338%
2026-06-10	0.8000	0.8000	0.7500	0.7500	0.000%	18	1,577	-61.333%
2026-06-09	0.7500	0.7500	0.7500	0.7500	-16.667%	11	1,563	-61.333%
2026-06-08	0.9500	0.9500	0.9000	0.9000	-12.621%	21	1,552	-67.778%
2026-06-04	1.1000	1.1000	1.0000	1.0300	+3.000%	27	1,542	-71.845%
2026-06-03	1.1000	1.2200	1.0000	1.0000	-16.667%	8	1,537	-71.000%
2026-06-02	1.3000	1.3000	1.2000	1.2000	-11.111%	26	1,536	-75.833%
2026-06-01	1.3500	1.3500	1.3500	1.3500	+4.651%	1	1,530	-78.519%
2026-05-28	1.0000	1.3000	1.0000	1.2900	+7.500%	42	1,529	-77.519%
2026-05-27	1.4200	1.4200	1.2000	1.2000	-20.000%	11	1,533	-75.833%
2026-05-26	1.5000	1.5000	1.5000	1.5000	0.000%	2	1,530	-80.667%
2026-05-22	1.6600	1.6600	1.5000	1.5000	-16.667%	31	1,515	-80.667%
2026-05-20	1.8000	1.8000	1.8000	1.8000	-7.692%	2	1,515	-83.889%
2026-05-19	1.9500	1.9500	1.9500	1.9500	+14.706%	1	1,514	-85.128%
2026-05-18	1.7000	1.7000	1.7000	1.7000	-17.073%	1	1,514	-82.941%
2026-05-15	2.1000	2.1000	2.0500	2.0500	-31.667%	3	1,514	-85.854%
2026-05-14	3.0000	3.2400	3.0000	3.0000	+25.000%	8	1,513	-90.333%
2026-05-12	2.4000	2.4000	2.4000	2.4000	-17.241%	1	1,521	-87.917%
2026-05-11	2.5000	2.9500	2.5000	2.9000	+52.632%	17	1,521	-90.000%
2026-05-07	1.9400	1.9400	1.9000	1.9000	-13.636%	20	1,525	-84.737%
2026-05-05	2.3000	2.3000	2.2000	2.2000	-12.000%	8	1,543	-86.818%
2026-05-04	2.3000	2.5400	2.3000	2.5000	+35.870%	21	1,538	-88.400%
2026-04-30	1.8400	1.8400	1.8400	1.8400	+8.235%	5	1,525	-84.239%
2026-04-29	1.8000	1.8000	1.7000	1.7000	-32.000%	4	1,525	-82.941%
2026-04-27	2.5000	2.5000	2.5000	2.5000	0.000%	2	1,526	-88.400%
2026-04-24	2.5000	2.5000	2.5000	2.5000	-7.407%	2	1,526	-88.400%
2026-04-22	2.7700	3.0000	2.7000	2.7000	+16.379%	19	1,527	-89.259%
2026-04-21	2.3200	2.3200	2.3200	2.3200	-20.000%	3	1,547	-87.500%
2026-04-20	2.9000	2.9000	2.8000	2.9000	0.000%	6	1,547	-90.000%
2026-04-17	2.5300	3.0000	2.5000	2.9000	+39.423%	33	1,549	-90.000%
2026-04-15	2.0800	2.0800	2.0800	2.0800	+8.333%	7	1,555	-86.058%
2026-04-14	1.9200	1.9200	1.9200	1.9200	+37.143%	1	1,555	-84.896%
2026-04-13	1.2800	1.5000	1.2800	1.4000	0.000%	5	1,556	-79.286%
2026-04-09	1.5000	1.5000	1.4000	1.4000	-8.497%	21	1,553	-79.286%
2026-04-08	1.7500	1.7500	1.5300	1.5300	+9.286%	11	1,538	-81.046%
2026-04-07	1.4800	1.4800	1.4000	1.4000	0.000%	7	1,541	-79.286%
2026-04-02	1.4000	1.4000	1.4000	1.4000	-11.392%	1	1,540	-79.286%
2026-04-01	1.5800	1.5800	1.5800	1.5800	-1.863%	3	1,540	-81.646%
2026-03-31	1.4000	1.6300	1.4000	1.6100	+15.000%	7	1,537	-81.988%
2026-03-30	1.3900	1.4000	1.3900	1.4000	+7.692%	3	1,535	-79.286%
2026-03-27	1.5600	1.5700	1.2300	1.3000	-23.529%	29	1,534	-77.692%
2026-03-26	1.7000	1.7000	1.7000	1.7000	-10.995%	1	1,515	-82.941%
2026-03-24	2.0000	2.2300	1.9100	1.9100	-30.545%	20	1,514	-84.817%
2026-03-23	2.8000	2.8000	2.7500	2.7500	-8.333%	2	1,503	-89.455%
2026-03-18	3.2000	3.2000	3.0000	3.0000	-16.201%	25	1,502	-90.333%
2026-03-17	3.5800	3.5800	3.5800	3.5800	+18.543%	1	1,525	-91.899%
2026-03-16	3.0200	3.0200	3.0200	3.0200	+1.684%	1	1,524	-90.397%
2026-03-13	2.9700	2.9700	2.9700	2.9700	+12.075%	1	1,524	-90.236%
2026-03-12	2.5000	2.6500	2.5000	2.6500	-9.247%	2	1,524	-89.057%
2026-03-11	2.7000	2.9200	2.7000	2.9200	+0.690%	13	1,523	-90.068%
2026-03-10	3.0000	3.0000	2.7500	2.9000	+1.754%	11	1,522	-90.000%
2026-03-09	3.0000	3.0000	2.8000	2.8500	+1.786%	16	1,521	-89.825%
2026-03-06	3.0000	3.0000	2.7500	2.8000	-18.841%	12	1,517	-89.643%
2026-03-04	3.2000	3.5000	3.0000	3.4500	+72.500%	37	1,509	-91.594%
2026-03-03	2.0000	2.0000	2.0000	2.0000	-11.111%	10	1,508	-85.500%
2026-03-02	2.1000	2.2500	2.1000	2.2500	-4.255%	13	1,518	-87.111%
2026-02-25	2.3500	2.3500	2.3500	2.3500	+56.667%	1	1,526	-87.660%
2026-02-23	1.7300	1.7300	1.5000	1.5000	-16.667%	2	1,526	-80.667%
2026-02-20	1.8000	1.8000	1.8000	1.8000	+0.559%	21	1,525	-83.889%
2026-02-17	1.7000	2.0000	1.6500	1.7900	+12.579%	18	1,504	-83.799%
2026-02-13	1.3000	1.7000	1.3000	1.5900	+57.426%	71	1,499	-81.761%
2026-02-12	1.1300	1.1500	1.0000	1.0100	-22.308%	41	1,499	-71.287%
2026-02-11	1.3000	1.3000	1.3000	1.3000	-23.529%	1	1,482	-77.692%
2026-02-10	1.5500	1.8000	1.5500	1.7000	-2.857%	9	1,481	-82.941%
2026-02-09	1.8000	1.8000	1.7300	1.7500	-14.634%	29	1,482	-83.429%
2026-02-06	1.7500	2.0500	1.4000	2.0500	+51.852%	20	1,473	-85.854%
2026-02-05	1.5000	1.8000	1.3500	1.3500	-28.947%	72	1,458	-78.519%
2026-02-04	2.3300	2.4500	1.9000	1.9000	-24.901%	21	1,389	-84.737%
2026-02-03	2.5600	2.5600	2.0500	2.5300	-14.237%	22	1,368	-88.538%
2026-02-02	3.0000	3.0000	2.9500	2.9500	-15.714%	7	1,366	-90.169%
2026-01-30	3.5000	3.5000	3.5000	3.5000	+1.449%	10	1,360	-91.714%
2026-01-29	4.0000	4.0000	3.3000	3.4500	-23.333%	23	1,350	-91.594%
2026-01-23	4.5000	4.5000	4.5000	4.5000	-20.354%	1	1,329	-93.556%
2026-01-22	5.6500	5.6500	5.6500	5.6500	-5.833%	1	1,329	-94.867%
2026-01-20	7.3000	7.3000	6.0000	6.0000	-20.000%	1,004	1,329	-95.167%
2026-01-16	7.5000	7.5000	7.5000	7.5000	-1.316%	1	327	-96.133%
2026-01-15	7.6000	7.6000	7.6000	7.6000	-18.192%	263	327	-96.184%
2026-01-14	9.2900	9.2900	9.2900	9.2900	+22.237%	4	64	-96.878%
2026-01-12	7.6000	7.8000	7.6000	7.6000	-30.909%	40	64	-96.184%
2026-01-06	11.0000	11.0000	11.0000	11.0000	+69.231%	2	24	-97.364%
2026-01-02	6.5000	6.5000	6.5000	6.5000	0.000%	1	22	-95.538%
2025-12-30	6.9500	6.9500	6.5000	6.5000	-8.451%	6	21	-95.538%
2025-12-26	7.8000	7.8000	7.1000	7.1000	-25.263%	4	16	-95.915%
2025-12-24	9.5000	9.5000	9.5000	9.5000	+25.661%	1	13	-96.947%
2025-12-23	7.5000	7.5600	7.5000	7.5600	-13.303%	3	13	-96.164%
2025-12-19	8.5000	8.7200	8.5000	8.7200	-7.725%	2	10	-96.674%
2025-12-15	9.4500	9.4500	9.4500	9.4500	-21.250%	3	8	-96.931%
2025-11-17	12.0000	12.0000	12.0000	12.0000	-22.078%	1	5	-97.583%
2025-11-07	15.6000	15.6000	15.4000	15.4000	-9.412%	2	4	-98.117%
2025-11-06	17.0000	17.0000	17.0000	17.0000	-40.870%	1	4	-98.294%
2025-10-27	28.7500	28.7500	28.7500	28.7500	+25.000%	1	4	-98.991%
2025-09-24	23.0000	23.0000	23.0000	23.0000	+15.000%	1	4	-98.739%
2025-09-02	20.0000	20.0000	20.0000	20.0000	-20.792%	1	4	-98.550%
2025-08-13	25.2500	25.2500	25.2500	25.2500	+3.696%	1	5	-98.851%
2025-08-12	24.3500	24.3500	24.3500	24.3500	-55.808%	1	5	-98.809%
2025-07-18	55.1000	55.1000	55.1000	55.1000	+15.393%	1	5	-99.474%
2025-07-17	46.5000	47.7500	46.5000	47.7500	+365.854%	5	5	-99.393%
2025-04-23	10.2500	10.2500	10.2500	10.2500	+4.592%	1	10	-97.171%
2025-04-22	9.8000	9.8000	9.8000	9.8000	+32.432%	3	10	-97.041%
2025-04-21	7.4000	7.4000	7.4000	7.4000	-7.268%	5	7	-96.081%
2025-04-11	7.9800	7.9800	7.9800	7.9800	-0.250%	2	2	-96.366%
2025-04-09	8.0000	8.0000	8.0000	8.0000	-23.077%	1	1	-96.375%
2025-03-17	10.4000	10.4000	10.4000	10.4000	-60.755%	1	1	-97.212%
2024-10-29	26.5000	26.5000	26.5000	26.5000	+23.371%	1	1	-98.906%
2024-10-23	21.1000	21.4800	21.1000	21.4800	0.000%	2	1	-98.650%

.dark-mode .Q2qW0X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q2qW0X{ color: #333333; background-color: white; border: 2px solid #333333; }CONL20270115C16CONL Jan 15 2027 16.00 Call (CONL270115C00016000)option OPRA

CONL20270115C16
CONL Jan 15 2027 16.00 Call (CONL270115C00016000)
option OPRA