Dark

CONL20270115C25
CONL Jan 15 2027 25.00 Call (CONL270115C00025000)
option OPRA

EOD

Jul 31, 2026

0.2500-16.667%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2200	0.2500	0.2200	0.2500	-16.667%	3	1,393	0.000%
2026-07-30	0.3000	0.3000	0.3000	0.3000	-40.000%	17	1,393	-16.667%
2026-07-21	0.5000	0.5000	0.5000	0.5000	+42.857%	1	1,425	-50.000%
2026-06-26	0.3500	0.3500	0.3500	0.3500	0.000%	30	1,425	-28.571%
2026-06-25	0.3000	0.5000	0.3000	0.3500	0.000%	11	1,455	-28.571%
2026-06-24	0.4000	0.4000	0.3500	0.3500	-12.500%	12	1,461	-28.571%
2026-06-23	0.4000	0.4000	0.4000	0.4000	-20.000%	13	1,462	-37.500%
2026-06-18	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,462	-50.000%
2026-06-17	0.5500	0.5500	0.5500	0.5500	-15.385%	1	1,462	-54.545%
2026-06-16	0.8000	0.8000	0.6000	0.6500	-18.750%	19	1,462	-61.538%
2026-06-15	0.9000	0.9000	0.8000	0.8000	+45.455%	7	1,460	-68.750%
2026-06-12	0.5000	0.6000	0.5000	0.5500	-8.333%	4	1,454	-54.545%
2026-06-11	0.5000	0.6000	0.4500	0.6000	+1.695%	14	1,453	-58.333%
2026-06-08	0.5900	0.5900	0.5900	0.5900	+31.111%	2	1,462	-57.627%
2026-06-05	0.5000	0.5000	0.4500	0.4500	-31.818%	16	1,462	-44.444%
2026-06-04	0.7000	0.7500	0.6600	0.6600	-26.667%	5	1,462	-62.121%
2026-06-02	0.9000	0.9000	0.9000	0.9000	-10.000%	6	1,460	-72.222%
2026-05-29	1.0000	1.0000	1.0000	1.0000	+11.111%	1	1,466	-75.000%
2026-05-28	0.8000	0.9000	0.7500	0.9000	+11.111%	31	1,466	-72.222%
2026-05-27	0.8100	0.8100	0.8100	0.8100	-19.000%	2	1,483	-69.136%
2026-05-26	1.0000	1.0000	1.0000	1.0000	-13.043%	5	1,481	-75.000%
2026-05-22	1.1500	1.1500	1.1500	1.1500	+4.545%	1	1,475	-78.261%
2026-05-21	0.9500	1.2500	0.9500	1.1000	+8.911%	139	1,464	-77.273%
2026-05-18	1.0000	1.0100	1.0000	1.0100	-27.857%	10	1,464	-75.248%
2026-05-15	1.4800	1.4800	1.4000	1.4000	-31.707%	18	1,456	-82.143%
2026-05-14	2.0100	2.0500	2.0100	2.0500	+36.667%	37	1,456	-87.805%
2026-05-13	1.5000	1.5000	1.4000	1.5000	-6.250%	81	1,351	-83.333%
2026-05-12	1.8000	2.2500	1.6000	1.6000	-11.111%	111	1,351	-84.375%
2026-05-11	1.7000	1.9100	1.4600	1.8000	+38.462%	26	1,351	-86.111%
2026-05-08	1.1800	1.3000	1.1800	1.3000	+1.563%	4	1,350	-80.769%
2026-05-06	1.3300	1.3300	1.2800	1.2800	-14.667%	3	1,353	-80.469%
2026-05-04	1.5000	1.5000	1.5000	1.5000	+38.889%	1	1,351	-83.333%
2026-04-29	1.1000	1.2000	0.8500	1.0800	-32.500%	5	1,350	-76.852%
2026-04-24	1.6000	1.6000	1.6000	1.6000	+45.455%	3	1,348	-84.375%
2026-04-23	1.0700	1.1000	1.0700	1.1000	-37.500%	30	1,351	-77.273%
2026-04-22	1.9900	1.9900	1.7600	1.7600	-4.865%	2	1,351	-85.795%
2026-04-20	2.0300	2.0300	1.7500	1.8500	-5.128%	48	1,350	-86.486%
2026-04-17	2.0000	2.1000	1.9500	1.9500	+29.139%	9	1,338	-87.179%
2026-04-16	1.5400	1.5400	1.2700	1.5100	+7.857%	23	1,335	-83.444%
2026-04-15	1.3000	1.4000	1.3000	1.4000	+35.922%	7	1,322	-82.143%
2026-04-09	0.9000	1.0500	0.9000	1.0300	+8.421%	22	1,319	-75.728%
2026-04-08	1.1000	1.1000	0.9500	0.9500	-5.000%	58	1,318	-73.684%
2026-04-07	1.0000	1.0000	1.0000	1.0000	+11.111%	1	1,321	-75.000%
2026-04-06	1.0000	1.1000	0.9000	0.9000	+12.500%	31	1,321	-72.222%
2026-04-02	0.9000	0.9000	0.8000	0.8000	-20.000%	6	1,292	-68.750%
2026-04-01	1.0000	1.0200	1.0000	1.0000	+11.111%	52	1,292	-75.000%
2026-03-31	0.8800	0.9000	0.8000	0.9000	+20.000%	7	1,240	-72.222%
2026-03-30	0.7500	0.8500	0.7500	0.7500	-6.250%	35	1,234	-66.667%
2026-03-27	1.0000	1.0000	0.8000	0.8000	-23.810%	3	1,227	-68.750%
2026-03-26	1.2000	1.2000	1.0500	1.0500	-16.000%	82	1,226	-76.190%
2026-03-25	1.2500	1.2500	1.2500	1.2500	+4.167%	10	1,237	-80.000%
2026-03-24	1.2000	1.2000	1.2000	1.2000	-32.584%	1	1,228	-79.167%
2026-03-20	1.7800	1.7800	1.7800	1.7800	-11.000%	7	1,229	-85.955%
2026-03-18	2.0700	2.0700	2.0000	2.0000	-4.762%	5	1,229	-87.500%
2026-03-17	2.2000	2.3000	2.1000	2.1000	+5.000%	25	1,229	-88.095%
2026-03-16	2.0000	2.0000	2.0000	2.0000	-9.091%	8	1,216	-87.500%
2026-03-13	2.1500	2.2000	2.1500	2.2000	+3.286%	2	1,224	-88.636%
2026-03-11	2.1300	2.1300	2.1300	2.1300	+37.419%	1	1,223	-88.263%
2026-03-09	1.5500	1.5500	1.5500	1.5500	-26.190%	1	1,222	-83.871%
2026-03-05	2.4000	2.4000	2.1000	2.1000	-9.091%	2	1,222	-88.095%
2026-03-04	1.6000	2.3600	1.6000	2.3100	+106.250%	31	1,220	-89.177%
2026-03-03	1.1200	1.1200	1.1200	1.1200	-13.846%	1	1,197	-77.679%
2026-03-02	1.5000	1.5000	1.3000	1.3000	0.000%	101	1,197	-80.769%
2026-02-27	1.3000	1.3000	1.3000	1.3000	+18.182%	1	1,116	-80.769%
2026-02-26	1.1000	1.1000	1.1000	1.1000	-21.429%	1	1,116	-77.273%
2026-02-25	1.5700	1.5700	1.4000	1.4000	+55.556%	3	1,116	-82.143%
2026-02-24	0.9000	0.9000	0.9000	0.9000	-40.789%	1	1,116	-72.222%
2026-02-20	1.0000	1.5200	1.0000	1.5200	+44.762%	18	1,115	-83.553%
2026-02-19	1.3000	1.3000	0.9500	1.0500	+5.000%	9	1,119	-76.190%
2026-02-18	2.4000	2.4000	1.0000	1.0000	-20.000%	22	1,114	-75.000%
2026-02-17	1.2500	1.2500	1.2500	1.2500	-7.407%	1	1,118	-80.000%
2026-02-13	0.7500	1.3500	0.7500	1.3500	+107.692%	230	1,174	-81.481%
2026-02-12	0.8000	0.8000	0.6500	0.6500	-18.750%	61	1,174	-61.538%
2026-02-11	0.9000	1.0000	0.8000	0.8000	-27.273%	125	1,113	-68.750%
2026-02-10	1.2000	1.2700	1.1000	1.1000	0.000%	39	1,049	-77.273%
2026-02-09	1.6000	1.6000	0.9500	1.1000	-4.348%	69	1,033	-77.273%
2026-02-06	1.2500	1.2500	1.1400	1.1500	+21.053%	6	1,015	-78.261%
2026-02-05	1.4500	1.4500	0.9500	0.9500	-34.483%	11	1,013	-73.684%
2026-02-04	1.6500	1.8000	1.3900	1.4500	-6.452%	59	1,002	-82.759%
2026-02-03	2.2400	2.5700	1.5500	1.5500	-30.180%	10	994	-83.871%
2026-02-02	1.6000	2.2200	1.6000	2.2200	-3.478%	14	995	-88.739%
2026-01-30	2.3000	2.3000	2.2000	2.3000	-8.000%	45	983	-89.130%
2026-01-29	2.5000	2.5000	2.5000	2.5000	-20.128%	4	981	-90.000%
2026-01-28	2.8500	3.1300	2.8500	3.1300	+9.825%	4	981	-92.013%
2026-01-27	2.6000	3.0000	2.6000	2.8500	-5.000%	23	981	-91.228%
2026-01-26	3.0000	3.0000	2.9000	3.0000	-6.250%	47	977	-91.667%
2026-01-23	3.9000	3.9000	3.2000	3.2000	-8.571%	30	931	-92.188%
2026-01-22	4.0000	4.0000	3.5000	3.5000	-12.718%	6	909	-92.857%
2026-01-21	4.5000	4.5000	4.0100	4.0100	-4.524%	11	906	-93.766%
2026-01-20	4.4000	4.5000	4.2000	4.2000	-30.000%	7	895	-94.048%
2026-01-15	6.0000	6.0000	6.0000	6.0000	-14.286%	3	894	-95.833%
2026-01-14	7.5000	7.5000	7.0000	7.0000	+14.379%	6	891	-96.429%
2026-01-13	5.8000	6.1200	5.8000	6.1200	+11.273%	819	885	-95.915%
2026-01-12	5.5000	5.5000	5.5000	5.5000	-0.362%	8	98	-95.455%
2026-01-09	6.1800	6.1800	5.5200	5.5200	-11.396%	10	98	-95.471%
2026-01-05	6.1000	6.2300	6.1000	6.2300	+22.638%	2	97	-95.987%
2026-01-02	5.1000	5.1000	5.0800	5.0800	-5.400%	2	97	-95.079%
2025-12-31	4.0000	5.3700	4.0000	5.3700	+5.294%	3	99	-95.345%
2025-12-26	6.0000	6.0000	4.9700	5.1000	-17.073%	8	99	-95.098%
2025-12-23	6.6000	6.6000	5.5000	6.1500	+4.237%	5	98	-95.935%
2025-12-19	6.4000	6.4000	5.9000	5.9000	-17.251%	4	93	-95.763%
2025-12-18	7.1200	7.1300	7.1200	7.1300	-4.933%	20	92	-96.494%
2025-12-17	7.5000	7.5000	7.5000	7.5000	+4.167%	3	92	-96.667%
2025-12-15	7.6000	7.9000	7.2000	7.2000	-13.148%	5	89	-96.528%
2025-12-12	8.2900	8.2900	8.2900	8.2900	-16.093%	5	84	-96.984%
2025-12-09	10.9000	10.9000	9.8800	9.8800	+16.235%	4	82	-97.470%
2025-12-01	8.5000	8.5000	8.5000	8.5000	-10.620%	2	78	-97.059%
2025-11-28	9.6100	9.6100	9.5100	9.5100	+6.854%	3	78	-97.371%
2025-11-26	8.5000	8.9000	8.5000	8.9000	0.000%	4	79	-97.191%
2025-11-25	7.9000	8.9000	7.9000	8.9000	+12.516%	2	79	-97.191%
2025-11-24	7.9000	7.9100	7.9000	7.9100	-1.125%	3	77	-96.839%
2025-11-19	8.0000	8.0000	8.0000	8.0000	-13.978%	20	74	-96.875%
2025-11-18	9.3000	9.3000	9.3000	9.3000	-2.105%	3	74	-97.312%
2025-11-17	9.5000	9.5000	9.5000	9.5000	-25.781%	1	77	-97.368%
2025-11-14	12.8000	12.8000	12.8000	12.8000	-1.082%	2	76	-98.047%
2025-11-13	14.3000	14.3000	12.9400	12.9400	-18.153%	4	74	-98.068%
2025-11-11	15.8100	15.8100	15.8100	15.8100	+15.401%	1	69	-98.419%
2025-11-07	13.7000	13.7000	13.7000	13.7000	-5.517%	1	69	-98.175%
2025-11-06	14.5000	14.5000	14.5000	14.5000	-44.231%	5	68	-98.276%
2025-10-28	26.0000	26.0000	26.0000	26.0000	+15.556%	10	63	-99.038%
2025-10-24	23.5000	23.5000	22.5000	22.5000	+25.348%	5	73	-98.889%
2025-10-22	18.0000	18.0000	17.9500	17.9500	-19.507%	3	70	-98.607%
2025-10-21	21.7500	22.3000	21.2000	22.3000	-7.546%	17	67	-98.879%
2025-10-13	24.1200	24.1200	24.1200	24.1200	-19.600%	1	67	-98.964%
2025-10-07	30.5000	30.5000	30.0000	30.0000	+56.331%	5	62	-99.167%
2025-09-17	19.1900	19.1900	19.1900	19.1900	-2.142%	1	62	-98.697%
2025-09-15	19.6100	19.6100	19.6100	19.6100	+20.381%	1	62	-98.725%
2025-09-05	18.6700	18.6700	16.2900	16.2900	+0.618%	2	62	-98.465%
2025-09-04	16.2700	16.2900	16.0900	16.1900	-3.631%	15	60	-98.456%
2025-08-20	16.8000	16.8000	16.8000	16.8000	-23.636%	1	45	-98.512%
2025-08-11	22.0000	22.0000	22.0000	22.0000	+27.168%	1	44	-98.864%
2025-08-05	17.3000	17.3000	17.3000	17.3000	-61.978%	1	43	-98.555%
2025-07-21	45.5000	45.5000	45.5000	45.5000	+22.575%	10	42	-99.451%
2025-06-26	37.1200	37.1200	37.1200	37.1200	+38.766%	4	53	-99.327%
2025-06-24	26.7500	26.7500	26.7500	26.7500	+76.568%	16	53	-99.065%
2025-05-14	15.1500	15.1500	15.1500	15.1500	+3.061%	1	53	-98.350%
2025-05-13	12.8200	14.7000	12.4800	14.7000	+53.125%	9	52	-98.299%
2025-04-23	9.7000	9.7000	8.9000	9.6000	+16.364%	20	53	-97.396%
2025-04-22	8.2500	8.2500	8.2500	8.2500	+50.000%	10	55	-96.970%
2025-04-09	5.5000	5.5000	5.5000	5.5000	+7.632%	1	47	-95.455%
2025-04-08	5.5000	5.5000	5.1100	5.1100	-31.867%	5	47	-95.108%
2025-03-28	7.5000	7.5000	7.5000	7.5000	-4.459%	2	42	-96.667%
2025-03-19	7.8500	7.8500	7.8500	7.8500	-52.424%	1	43	-96.815%
2025-03-03	17.0000	17.3000	16.5000	16.5000	-41.071%	4	43	-98.485%
2025-02-18	28.0000	28.0000	28.0000	28.0000	+5.860%	4	47	-99.107%
2025-02-12	26.4500	26.4500	26.4500	26.4500	-14.401%	1	43	-99.055%
2025-02-05	30.9000	30.9000	30.9000	30.9000	+27.056%	1	43	-99.191%
2024-12-30	25.3800	25.3800	24.2200	24.3200	-20.782%	7	43	-98.972%
2024-12-20	30.7000	30.7000	30.7000	30.7000	-26.905%	1	38	-99.186%
2024-12-12	43.8500	43.8500	42.0000	42.0000	-17.323%	2	38	-99.405%
2024-12-04	50.8000	50.8000	50.8000	50.8000	+16.514%	20	37	-99.508%
2024-11-29	43.6000	43.6000	43.6000	43.6000	+3.440%	8	18	-99.427%
2024-11-21	43.5000	43.5000	40.5000	42.1500	-18.786%	6	22	-99.407%
2024-11-11	44.7200	51.9000	44.7200	51.9000	+120.851%	7	25	-99.518%
2024-11-06	24.8000	24.8000	23.5000	23.5000	+54.605%	2	18	-98.936%
2024-11-01	15.2000	15.2000	15.2000	15.2000	-5.000%	2	18	-98.355%
2024-10-31	16.0000	16.0000	16.0000	16.0000	-28.889%	1	17	-98.438%
2024-10-30	23.2000	23.2000	22.5000	22.5000	+20.321%	2	17	-98.889%
2024-10-14	18.7000	18.7000	18.7000	18.7000	+28.082%	1	17	-98.663%
2024-10-11	13.5000	14.6000	13.5000	14.6000	-2.667%	4	16	-98.288%
2024-10-09	13.7000	15.0000	13.7000	15.0000	+7.143%	5	14	-98.333%
2024-10-04	14.0000	14.2000	14.0000	14.0000	-19.540%	6	11	-98.214%
2024-09-27	17.4000	17.4000	17.4000	17.4000	+16.000%	2	8	-98.563%
2024-09-26	15.0000	15.0000	15.0000	15.0000	+2.740%	1	7	-98.333%
2024-09-24	14.5000	14.6000	14.5000	14.6000	-2.667%	2	7	-98.288%
2024-09-20	15.0000	15.0000	15.0000	15.0000	-1.639%	2	5	-98.333%
2024-09-19	15.2500	15.2500	15.2500	15.2500	+17.308%	1	5	-98.361%
2024-09-18	13.0000	13.0000	13.0000	13.0000	-8.451%	2	4	-98.077%
2024-09-17	13.0000	14.2000	13.0000	14.2000	0.000%	2	2	-98.239%

.dark-mode .L0b1GN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L0b1GN{ color: #333333; background-color: white; border: 2px solid #333333; }CONL20270115C25CONL Jan 15 2027 25.00 Call (CONL270115C00025000)option OPRA

CONL20270115C25
CONL Jan 15 2027 25.00 Call (CONL270115C00025000)
option OPRA