Dark

CONL20270115C20
CONL Jan 15 2027 20.00 Call (CONL270115C00020000)
option OPRA

EOD

Aug 3, 2026

0.2500+25.000%(+0.0500)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2500	0.2500	0.2500	0.2500	+25.000%	12	865	0.000%
2026-07-31	0.2500	0.2500	0.1700	0.2000	-55.556%	73	859	+25.000%
2026-07-24	0.3600	0.4500	0.3600	0.4500	-34.783%	77	807	-44.444%
2026-07-21	0.5500	0.8000	0.5500	0.6900	+38.000%	23	808	-63.768%
2026-07-20	0.5000	0.5200	0.4500	0.5000	-28.571%	16	815	-50.000%
2026-07-15	0.6000	0.7000	0.5000	0.7000	0.000%	52	815	-64.286%
2026-07-14	0.6000	0.7000	0.5500	0.7000	+55.556%	5	812	-64.286%
2026-07-13	0.4500	0.4500	0.4500	0.4500	-52.632%	5	807	-44.444%
2026-07-08	0.9500	0.9500	0.9500	0.9500	+58.333%	5	802	-73.684%
2026-07-06	0.7400	0.7500	0.6000	0.6000	0.000%	25	797	-58.333%
2026-07-02	0.7500	0.7500	0.6000	0.6000	+13.208%	8	778	-58.333%
2026-07-01	0.5000	0.6000	0.4000	0.5300	+17.778%	42	778	-52.830%
2026-06-30	0.4200	0.4500	0.4200	0.4500	+25.000%	6	775	-44.444%
2026-06-29	0.4500	0.4500	0.3600	0.3600	-20.000%	21	773	-30.556%
2026-06-26	0.3800	0.5700	0.3500	0.4500	+50.000%	15	773	-44.444%
2026-06-25	0.3000	0.3000	0.3000	0.3000	-25.000%	9	772	-16.667%
2026-06-24	0.8000	0.8000	0.4000	0.4000	-20.000%	19	781	-37.500%
2026-06-23	0.5200	0.5500	0.5000	0.5000	-35.065%	15	781	-50.000%
2026-06-22	0.7700	0.7700	0.7700	0.7700	-9.412%	1	783	-67.532%
2026-06-18	0.8500	0.8500	0.8500	0.8500	+30.769%	2	780	-70.588%
2026-06-16	0.9000	0.9000	0.6500	0.6500	-15.584%	4	780	-61.538%
2026-06-15	0.8100	0.8100	0.7500	0.7700	+10.000%	15	779	-67.532%
2026-06-12	0.5500	0.8000	0.5500	0.7000	+7.692%	30	775	-64.286%
2026-06-11	0.6500	0.6500	0.5100	0.6500	0.000%	27	752	-61.538%
2026-06-10	0.7600	0.7600	0.5500	0.6500	+18.182%	16	746	-61.538%
2026-06-09	0.7500	0.7500	0.5500	0.5500	-26.667%	53	743	-54.545%
2026-06-08	0.8000	0.8000	0.7000	0.7500	+25.000%	43	775	-66.667%
2026-06-05	0.8000	0.8000	0.6000	0.6000	-25.000%	74	748	-58.333%
2026-06-04	0.8900	0.9200	0.6500	0.8000	0.000%	41	676	-68.750%
2026-06-03	0.8500	1.0000	0.8000	0.8000	-14.894%	22	646	-68.750%
2026-06-02	1.0000	1.0000	0.9000	0.9400	-18.261%	23	627	-73.404%
2026-06-01	1.3000	1.3000	1.1500	1.1500	-8.000%	18	629	-78.261%
2026-05-29	1.0300	1.5000	1.0300	1.2500	+17.925%	32	615	-80.000%
2026-05-28	0.5500	1.1500	0.5500	1.0600	+13.978%	43	611	-76.415%
2026-05-27	1.1000	1.1000	0.9300	0.9300	-22.500%	28	609	-73.118%
2026-05-26	1.2100	1.2100	1.2000	1.2000	-7.692%	14	588	-79.167%
2026-05-22	1.3000	1.3000	1.3000	1.3000	-18.239%	1	587	-80.769%
2026-05-21	1.5700	1.5900	1.5700	1.5900	+9.655%	45	587	-84.277%
2026-05-20	1.5000	1.5000	1.4500	1.4500	-3.333%	6	587	-82.759%
2026-05-19	1.5000	1.5000	1.5000	1.5000	0.000%	4	577	-83.333%
2026-05-18	1.4500	1.5000	1.4500	1.5000	-21.053%	7	577	-83.333%
2026-05-15	2.0000	2.0000	1.9000	1.9000	-20.833%	8	577	-86.842%
2026-05-14	1.7000	2.6000	1.7000	2.4000	+29.730%	51	575	-89.583%
2026-05-13	1.8000	2.4000	1.8000	1.8500	-7.500%	9	570	-86.486%
2026-05-12	2.0500	2.2500	2.0000	2.0000	-15.966%	15	570	-87.500%
2026-05-11	2.3500	2.5000	2.3500	2.3800	+22.051%	14	570	-89.496%
2026-05-08	1.5000	1.9500	1.3000	1.9500	+21.875%	47	556	-87.179%
2026-05-07	1.7200	1.7200	1.6000	1.6000	-20.000%	7	560	-84.375%
2026-05-05	2.0000	2.0000	2.0000	2.0000	+2.564%	1	559	-87.500%
2026-05-04	1.8500	2.1000	1.8500	1.9500	+21.875%	31	558	-87.179%
2026-05-01	1.5500	1.6100	1.5500	1.6000	+6.667%	3	557	-84.375%
2026-04-30	1.4500	1.5300	1.3000	1.5000	+25.000%	70	557	-83.333%
2026-04-29	1.6000	1.6000	1.2000	1.2000	-30.233%	59	552	-79.167%
2026-04-28	1.7200	1.7200	1.7200	1.7200	-17.308%	7	592	-85.465%
2026-04-24	2.0800	2.0800	2.0800	2.0800	+0.483%	1	599	-87.981%
2026-04-23	2.2300	2.2300	2.0000	2.0700	-5.046%	14	598	-87.923%
2026-04-22	2.1800	2.1800	2.1800	2.1800	-0.909%	10	598	-88.532%
2026-04-21	3.0000	3.0000	2.2000	2.2000	+7.317%	3	608	-88.636%
2026-04-20	2.7200	2.7200	2.0500	2.0500	-16.327%	17	608	-87.805%
2026-04-17	2.0000	2.5000	2.0000	2.4500	+55.063%	68	621	-89.796%
2026-04-16	1.5800	1.5800	1.5800	1.5800	-47.333%	1	616	-84.177%
2026-04-15	1.6200	3.0000	1.5500	3.0000	+100.000%	178	616	-91.667%
2026-04-14	1.2000	1.5000	1.2000	1.5000	+42.857%	10	578	-83.333%
2026-04-13	1.2000	1.2000	1.0500	1.0500	+1.942%	2	581	-76.190%
2026-04-10	1.0000	1.2000	0.9400	1.0300	-14.167%	17	581	-75.728%
2026-04-09	1.1200	1.2000	1.1200	1.2000	-7.692%	4	569	-79.167%
2026-04-08	1.3000	1.3000	1.3000	1.3000	+9.244%	4	567	-80.769%
2026-04-07	1.0000	1.2500	1.0000	1.1900	-0.833%	58	563	-78.992%
2026-04-01	1.3000	1.3200	1.2000	1.2000	+4.348%	16	517	-79.167%
2026-03-31	1.7500	1.7500	1.1000	1.1500	+15.000%	13	514	-78.261%
2026-03-30	1.2000	1.2000	1.0000	1.0000	0.000%	10	510	-75.000%
2026-03-27	1.5000	1.5000	1.0000	1.0000	-28.571%	19	505	-75.000%
2026-03-26	1.4000	1.4000	1.4000	1.4000	-12.500%	5	492	-82.143%
2026-03-25	1.6000	1.6000	1.6000	1.6000	-11.111%	2	487	-84.375%
2026-03-24	2.0000	2.0000	1.8000	1.8000	-28.571%	5	485	-86.111%
2026-03-20	2.5200	2.5200	2.5200	2.5200	+9.565%	1	486	-90.079%
2026-03-19	2.3000	2.3000	2.3000	2.3000	-13.208%	1	486	-89.130%
2026-03-17	2.5500	2.6800	2.5500	2.6500	+15.217%	4	485	-90.566%
2026-03-16	2.3000	2.3000	2.3000	2.3000	0.000%	4	485	-89.130%
2026-03-13	2.3000	2.3000	2.3000	2.3000	-8.000%	1	485	-89.130%
2026-03-12	2.5000	2.5000	2.5000	2.5000	+4.167%	1	485	-90.000%
2026-03-06	2.2700	2.4100	2.2700	2.4000	-11.111%	15	490	-89.583%
2026-03-05	2.5000	2.9000	2.5000	2.7000	-0.735%	14	485	-90.741%
2026-03-04	2.0000	3.1000	2.0000	2.7200	+24.771%	62	490	-90.809%
2026-03-03	2.0000	2.1800	2.0000	2.1800	+36.250%	11	479	-88.532%
2026-02-26	1.7000	1.8600	1.6000	1.6000	-8.571%	6	479	-84.375%
2026-02-25	1.5000	1.7500	1.5000	1.7500	+0.575%	2	478	-85.714%
2026-02-20	1.2500	1.7400	1.2500	1.7400	+34.884%	18	478	-85.632%
2026-02-19	1.2900	1.2900	1.2900	1.2900	+3.200%	1	480	-80.620%
2026-02-18	1.2500	1.2500	1.2500	1.2500	-21.875%	5	479	-80.000%
2026-02-17	1.6000	1.6000	1.6000	1.6000	+44.144%	1	479	-84.375%
2026-02-13	1.4000	1.6000	1.1100	1.1100	+5.714%	17	487	-77.477%
2026-02-12	0.9100	1.0500	0.9100	1.0500	0.000%	32	487	-76.190%
2026-02-11	1.4000	1.4000	1.0000	1.0500	-25.000%	6	487	-76.190%
2026-02-10	1.4000	1.4000	1.4000	1.4000	0.000%	2	485	-82.143%
2026-02-09	1.5000	1.5000	1.4000	1.4000	0.000%	11	485	-82.143%
2026-02-06	1.4000	1.6000	1.3000	1.4000	+27.273%	64	474	-82.143%
2026-02-05	1.4500	1.4500	1.0100	1.1000	-31.250%	43	424	-77.273%
2026-02-04	2.0000	2.0200	1.5000	1.6000	-25.581%	35	388	-84.375%
2026-02-03	2.2500	2.2500	1.8000	2.1500	-10.417%	33	381	-88.372%
2026-02-02	2.5000	2.6000	2.4000	2.4000	-12.727%	9	361	-89.583%
2026-01-29	3.0000	3.0000	2.7000	2.7500	-21.429%	126	353	-90.909%
2026-01-28	3.4000	3.5000	3.4000	3.5000	+6.061%	2	240	-92.857%
2026-01-27	4.0000	4.0000	3.3000	3.3000	0.000%	4	238	-92.424%
2026-01-26	4.3000	4.3000	3.3000	3.3000	-19.512%	29	237	-92.424%
2026-01-23	3.9000	4.5000	3.5000	4.1000	-6.818%	61	232	-93.902%
2026-01-22	5.0500	5.0500	4.4000	4.4000	-22.807%	26	190	-94.318%
2026-01-21	5.7000	5.7000	5.7000	5.7000	+11.765%	1	172	-95.614%
2026-01-20	5.1000	5.1000	5.1000	5.1000	-29.068%	1	171	-95.098%
2026-01-15	7.3400	7.3400	7.1900	7.1900	-6.623%	5	171	-96.523%
2026-01-14	9.0000	9.0000	7.7000	7.7000	+10.000%	6	175	-96.753%
2026-01-13	9.0000	9.0000	7.0000	7.0000	+6.870%	3	169	-96.429%
2026-01-12	6.5500	6.5500	6.5500	6.5500	+0.769%	8	168	-96.183%
2026-01-09	6.3600	6.9000	6.3600	6.5000	-5.797%	18	168	-96.154%
2026-01-07	6.9000	6.9000	6.9000	6.9000	+16.949%	30	150	-96.377%
2026-01-05	5.9000	5.9000	5.9000	5.9000	-1.667%	1	120	-95.763%
2026-01-02	6.0100	6.0100	6.0000	6.0000	+12.782%	4	120	-95.833%
2025-12-31	5.3200	5.3200	5.3200	5.3200	-11.333%	1	117	-95.301%
2025-12-26	6.0000	6.0000	6.0000	6.0000	-7.692%	4	117	-95.833%
2025-12-23	6.9000	6.9000	6.5000	6.5000	-13.793%	11	121	-96.154%
2025-12-22	8.0500	8.0500	7.5400	7.5400	-19.787%	15	110	-96.684%
2025-12-18	9.4000	9.4000	9.4000	9.4000	+14.634%	1	109	-97.340%
2025-12-15	9.0000	9.0000	8.2000	8.2000	-25.114%	8	109	-96.951%
2025-12-10	10.9500	10.9500	10.9500	10.9500	+7.353%	1	108	-97.717%
2025-12-05	10.2000	10.2000	10.2000	10.2000	-7.776%	1	108	-97.549%
2025-12-03	11.0600	11.0600	11.0600	11.0600	+0.545%	1	107	-97.740%
2025-12-02	11.0000	11.0000	11.0000	11.0000	+17.021%	2	106	-97.727%
2025-12-01	10.1000	10.1000	9.4000	9.4000	-5.051%	8	106	-97.340%
2025-11-26	10.4000	10.5000	9.9000	9.9000	+17.857%	8	97	-97.475%
2025-11-25	8.5000	8.5000	8.4000	8.4000	+1.205%	5	97	-97.024%
2025-11-24	8.2600	8.5600	8.2500	8.3000	+3.750%	13	92	-96.988%
2025-11-21	8.9500	8.9500	8.0000	8.0000	-3.030%	3	86	-96.875%
2025-11-20	8.2500	8.2500	8.2500	8.2500	-15.644%	10	83	-96.970%
2025-11-19	9.7800	9.7800	9.7800	9.7800	-14.957%	1	73	-97.444%
2025-11-13	11.5000	11.5000	11.5000	11.5000	-34.286%	2	72	-97.826%
2025-11-10	17.5000	17.5000	17.5000	17.5000	0.000%	3	72	-98.571%
2025-11-04	17.5000	17.5000	17.5000	17.5000	-39.655%	3	75	-98.571%
2025-10-27	29.0000	29.0000	29.0000	29.0000	+17.409%	10	82	-99.138%
2025-10-24	24.7000	24.7000	24.7000	24.7000	+2.960%	1	82	-98.988%
2025-10-21	23.9900	23.9900	23.9900	23.9900	-6.581%	1	83	-98.958%
2025-10-20	25.6800	25.6800	25.6800	25.6800	+18.889%	3	83	-99.026%
2025-10-17	21.6000	21.6000	21.6000	21.6000	-6.087%	2	83	-98.843%
2025-10-16	23.0000	23.0000	23.0000	23.0000	-8.000%	1	85	-98.913%
2025-10-13	25.0000	25.0000	25.0000	25.0000	-5.015%	1	84	-99.000%
2025-10-10	26.3200	26.3200	26.3200	26.3200	-17.311%	10	83	-99.050%
2025-10-07	31.1000	31.8300	30.6000	31.8300	-5.828%	5	68	-99.215%
2025-10-06	33.8000	33.8000	33.8000	33.8000	+8.333%	1	68	-99.260%
2025-10-03	31.2000	31.2000	31.2000	31.2000	+20.000%	1	67	-99.199%
2025-10-02	26.0000	26.0000	26.0000	26.0000	+23.810%	1	66	-99.038%
2025-09-12	21.0000	21.0000	21.0000	21.0000	+13.514%	1	67	-98.810%
2025-08-20	18.5000	18.5000	18.5000	18.5000	-5.852%	10	68	-98.649%
2025-08-19	19.6500	19.6500	19.6500	19.6500	-10.682%	5	58	-98.728%
2025-08-14	22.0000	22.0000	22.0000	22.0000	-4.348%	1	58	-98.864%
2025-08-11	23.0000	23.0000	23.0000	23.0000	+17.949%	1	57	-98.913%
2025-08-08	19.5000	19.5000	19.5000	19.5000	-2.500%	1	58	-98.718%
2025-08-07	20.0000	20.0000	20.0000	20.0000	+8.108%	9	57	-98.750%
2025-08-05	20.7000	20.7000	18.5000	18.5000	-10.843%	14	52	-98.649%
2025-08-01	22.4000	22.4000	19.8000	20.7500	-49.891%	26	52	-98.795%
2025-07-23	41.4100	41.4100	41.4100	41.4100	-14.513%	1	41	-99.396%
2025-07-21	48.4400	48.4400	48.4400	48.4400	+26.972%	5	41	-99.484%
2025-07-10	36.0000	38.1500	36.0000	38.1500	+30.072%	4	41	-99.345%
2025-07-01	29.3300	29.3300	29.3300	29.3300	-10.986%	1	41	-99.148%
2025-06-27	32.7900	32.9500	32.7900	32.9500	-10.946%	2	41	-99.241%
2025-06-26	37.0000	37.0000	37.0000	37.0000	+13.846%	3	40	-99.324%
2025-06-25	32.5000	32.5000	32.5000	32.5000	+3.175%	1	41	-99.231%
2025-06-24	31.5000	31.5000	31.5000	31.5000	+54.412%	2	41	-99.206%
2025-06-18	17.3000	21.0000	17.3000	20.4000	+46.763%	12	50	-98.775%
2025-06-12	13.9000	13.9000	13.9000	13.9000	-13.125%	3	50	-98.201%
2025-06-04	16.5000	16.5000	16.0000	16.0000	-6.977%	6	47	-98.438%
2025-05-23	17.2000	17.2000	17.2000	17.2000	-8.267%	2	42	-98.547%
2025-05-22	18.7500	18.7500	18.7500	18.7500	+7.759%	1	42	-98.667%
2025-05-21	17.4000	17.4000	17.4000	17.4000	-0.571%	1	42	-98.563%
2025-05-20	16.2000	17.5000	16.2000	17.5000	+2.941%	3	43	-98.571%
2025-05-16	16.0000	17.0000	16.0000	17.0000	+13.333%	4	44	-98.529%
2025-05-13	14.0100	15.0000	12.5000	15.0000	+36.364%	5	46	-98.333%
2025-05-12	11.5000	11.5000	11.0000	11.0000	+5.769%	5	49	-97.727%
2025-05-08	10.4000	10.4000	10.4000	10.4000	+15.556%	3	46	-97.596%
2025-05-07	11.1000	11.1000	9.0000	9.0000	-13.462%	2	49	-97.222%
2025-05-02	10.4000	10.4000	10.4000	10.4000	-7.143%	4	48	-97.596%
2025-04-29	11.2000	11.2000	11.2000	11.2000	-5.085%	1	47	-97.768%
2025-04-25	11.8000	11.8000	11.8000	11.8000	+46.584%	2	46	-97.881%
2025-04-22	8.0000	8.0500	8.0000	8.0500	+18.382%	4	46	-96.894%
2025-04-21	6.8000	6.8000	6.8000	6.8000	-6.207%	1	47	-96.324%
2025-04-09	7.2500	7.2500	7.2500	7.2500	+31.818%	4	48	-96.552%
2025-04-08	5.7000	5.7000	5.5000	5.5000	-9.836%	5	48	-95.455%
2025-04-07	4.7500	6.1000	4.7500	6.1000	-32.222%	14	44	-95.902%
2025-03-28	9.0000	9.0000	8.7200	9.0000	-7.216%	10	44	-97.222%
2025-03-27	9.7000	9.7000	9.7000	9.7000	-8.920%	1	41	-97.423%
2025-03-24	10.6500	10.6500	10.6500	10.6500	+6.394%	2	41	-97.653%
2025-03-20	9.9500	10.0100	9.9500	10.0100	+8.804%	2	41	-97.502%
2025-03-18	9.3000	9.3000	8.5300	9.2000	+15.000%	6	41	-97.283%
2025-03-17	8.0000	8.0000	8.0000	8.0000	-23.810%	3	39	-96.875%
2025-03-12	12.0000	12.0000	10.5000	10.5000	+15.766%	4	39	-97.619%
2025-03-10	10.5000	10.5000	8.8400	9.0700	-40.719%	12	35	-97.244%
2025-03-07	15.3000	15.3000	15.3000	15.3000	-2.548%	2	25	-98.366%
2025-03-05	15.7000	15.7000	15.7000	15.7000	+14.599%	3	26	-98.408%
2025-03-04	13.7000	13.7000	13.7000	13.7000	-21.400%	1	23	-98.175%
2025-02-24	17.4300	17.4300	17.4300	17.4300	-17.000%	1	22	-98.566%
2025-02-21	25.0000	25.0000	21.0000	21.0000	-14.286%	4	21	-98.810%
2025-02-19	24.5000	24.5000	24.5000	24.5000	-8.514%	1	21	-98.980%
2025-01-14	26.7800	26.7800	26.7800	26.7800	-13.052%	1	21	-99.066%
2025-01-07	30.8000	30.8000	30.8000	30.8000	-45.196%	1	21	-99.188%
2024-12-05	56.2000	56.2000	56.2000	56.2000	+27.438%	1	20	-99.555%
2024-12-02	44.1000	44.1000	44.1000	44.1000	+13.048%	2	20	-99.433%
2024-11-22	38.9000	40.4000	37.5100	39.0100	-1.738%	18	20	-99.359%
2024-11-21	39.2000	39.7000	39.1000	39.7000	-29.359%	5	11	-99.370%
2024-11-13	56.2000	56.2000	56.2000	56.2000	+0.357%	1	6	-99.555%
2024-11-11	55.8800	56.0000	55.8800	56.0000	+115.385%	4	5	-99.554%
2024-10-29	26.0000	26.0000	26.0000	26.0000	0.000%	1	1	-99.038%

.dark-mode .GKmH5D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GKmH5D{ color: #333333; background-color: white; border: 2px solid #333333; }CONL20270115C20CONL Jan 15 2027 20.00 Call (CONL270115C00020000)option OPRA

CONL20270115C20
CONL Jan 15 2027 20.00 Call (CONL270115C00020000)
option OPRA