Dark

CONL20270115C30
CONL Jan 15 2027 30.00 Call (CONL270115C00030000)
option OPRA

EOD

Jul 31, 2026

0.1500-70.000%(-0.3500)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2600	0.2600	0.1500	0.1500	-70.000%	40	471	0.000%
2026-06-22	0.5000	0.5000	0.5000	0.5000	-5.660%	2	472	-70.000%
2026-06-18	0.5300	0.5300	0.5300	0.5300	+17.778%	1	475	-71.698%
2026-06-08	0.4500	0.4500	0.4500	0.4500	+50.000%	4	475	-66.667%
2026-06-05	0.4200	0.4200	0.3000	0.3000	-40.000%	8	479	-50.000%
2026-06-04	0.5000	0.5000	0.5000	0.5000	-16.667%	6	481	-70.000%
2026-06-02	0.6000	0.6000	0.6000	0.6000	-25.000%	30	476	-75.000%
2026-06-01	0.6500	0.8000	0.6000	0.8000	0.000%	7	506	-81.250%
2026-05-29	0.8000	0.8000	0.8000	0.8000	+60.000%	1	499	-81.250%
2026-05-28	0.5000	0.5000	0.5000	0.5000	-26.471%	10	498	-70.000%
2026-05-27	0.6800	0.6800	0.6800	0.6800	-9.333%	1	498	-77.941%
2026-05-26	0.8000	1.0000	0.7500	0.7500	-11.765%	16	497	-80.000%
2026-05-19	0.8500	0.8500	0.8500	0.8500	-22.018%	2	487	-82.353%
2026-05-15	1.0900	1.0900	1.0900	1.0900	-33.939%	1	487	-86.239%
2026-05-14	1.6500	1.7700	1.6500	1.6500	+17.857%	18	487	-90.909%
2026-05-11	1.4000	1.4000	1.4000	1.4000	+40.000%	1	486	-89.286%
2026-05-08	0.8000	1.0000	0.8000	1.0000	-9.091%	21	486	-85.000%
2026-05-06	1.1000	1.1000	1.1000	1.1000	+10.000%	2	486	-86.364%
2026-04-30	1.1700	1.1700	0.9000	1.0000	+5.263%	8	486	-85.000%
2026-04-29	0.9500	0.9500	0.9500	0.9500	-20.833%	1	485	-84.211%
2026-04-28	1.2000	1.2000	1.2000	1.2000	-4.000%	1	484	-87.500%
2026-04-23	1.3000	1.4800	1.2500	1.2500	+4.167%	28	484	-88.000%
2026-04-15	1.2000	1.2000	1.2000	1.2000	+55.844%	10	472	-87.500%
2026-04-09	0.7500	0.8800	0.7000	0.7700	-7.229%	11	462	-80.519%
2026-04-08	1.0500	1.0500	0.5000	0.8300	-33.600%	8	456	-81.928%
2026-04-07	1.2500	1.2500	1.2500	1.2500	+40.449%	30	454	-88.000%
2026-04-06	0.8600	0.9000	0.8600	0.8900	+12.658%	5	439	-83.146%
2026-04-02	0.7500	0.7900	0.7500	0.7900	+5.333%	4	432	-81.013%
2026-04-01	0.9000	0.9000	0.7500	0.7500	-2.597%	9	432	-80.000%
2026-03-31	0.5900	0.8500	0.5900	0.7700	+18.462%	23	431	-80.519%
2026-03-27	0.9000	0.9000	0.6500	0.6500	-27.778%	20	409	-76.923%
2026-03-26	1.0000	1.0000	0.8500	0.9000	-10.000%	4	389	-83.333%
2026-03-25	1.2500	1.2500	1.0000	1.0000	-4.762%	12	387	-85.000%
2026-03-24	1.3000	1.3000	0.8300	1.0500	-29.054%	14	385	-85.714%
2026-03-23	1.3500	1.6100	1.3500	1.4800	-1.333%	4	372	-89.865%
2026-03-18	1.8500	1.8500	1.5000	1.5000	-14.286%	3	372	-90.000%
2026-03-16	1.7500	1.7500	1.7500	1.7500	-2.778%	1	370	-91.429%
2026-03-04	1.7700	2.0000	1.6900	1.8000	+13.208%	28	370	-91.667%
2026-03-03	1.5700	1.5900	1.5700	1.5900	+59.000%	2	355	-90.566%
2026-02-23	1.0000	1.0000	1.0000	1.0000	+11.111%	1	355	-85.000%
2026-02-20	0.9000	0.9000	0.9000	0.9000	-10.891%	1	355	-83.333%
2026-02-13	1.0000	1.0100	0.9200	1.0100	+68.333%	11	350	-85.149%
2026-02-12	0.9000	0.9000	0.5500	0.6000	-7.692%	5	350	-75.000%
2026-02-11	2.5500	2.5500	0.6500	0.6500	-40.909%	44	347	-76.923%
2026-02-10	1.1000	1.1000	1.1000	1.1000	+10.000%	2	347	-86.364%
2026-02-09	1.7500	1.7500	1.0000	1.0000	+25.000%	3	347	-85.000%
2026-02-06	1.7500	1.7500	0.8000	0.8000	+6.667%	36	348	-81.250%
2026-02-05	0.9900	1.0000	0.7500	0.7500	-45.652%	20	324	-80.000%
2026-02-04	1.3800	1.3800	1.3800	1.3800	-8.000%	2	317	-89.130%
2026-02-03	1.8000	1.8000	1.1700	1.5000	-18.919%	91	316	-90.000%
2026-01-30	2.4000	2.4000	1.8500	1.8500	-7.500%	3	360	-91.892%
2026-01-29	2.3000	2.3000	1.9000	2.0000	-16.667%	3	357	-92.500%
2026-01-28	2.5000	2.5000	2.3700	2.4000	-7.692%	6	355	-93.750%
2026-01-27	2.7500	3.0000	2.5000	2.6000	-10.959%	54	351	-94.231%
2026-01-26	2.9200	2.9200	2.9200	2.9200	-1.017%	1	299	-94.863%
2026-01-23	3.1300	3.1700	2.9500	2.9500	-10.606%	15	299	-94.915%
2026-01-22	3.7000	3.7000	3.2000	3.3000	+2.484%	5	288	-95.455%
2026-01-21	3.0000	3.2200	3.0000	3.2200	-25.116%	2	285	-95.342%
2026-01-16	4.4000	4.4000	4.3000	4.3000	+3.614%	4	281	-96.512%
2026-01-15	5.1000	5.1000	4.0800	4.1500	-28.816%	38	281	-96.386%
2026-01-14	5.6000	5.8300	5.6000	5.8300	+14.314%	3	308	-97.427%
2026-01-13	5.5000	5.5000	5.1000	5.1000	-1.923%	72	305	-97.059%
2026-01-09	4.3000	5.2000	4.3000	5.2000	+6.122%	12	257	-97.115%
2026-01-07	4.8000	4.9000	4.8000	4.9000	-10.909%	2	258	-96.939%
2026-01-05	5.3300	6.3000	5.3300	5.5000	+2.612%	82	232	-97.273%
2025-12-31	5.3600	5.3600	5.3600	5.3600	+36.735%	1	232	-97.201%
2025-12-30	4.0000	4.0000	3.9200	3.9200	-6.667%	5	232	-96.173%
2025-12-29	4.2000	4.2000	4.2000	4.2000	-2.326%	30	237	-96.429%
2025-12-26	4.4000	4.5500	4.3000	4.3000	0.000%	11	255	-96.512%
2025-12-24	4.0000	4.3000	4.0000	4.3000	-14.000%	4	242	-96.512%
2025-12-23	4.6300	5.0000	4.6300	5.0000	-10.714%	31	242	-97.000%
2025-12-22	5.7000	5.7000	5.6000	5.6000	+5.660%	2	219	-97.321%
2025-12-19	5.4500	5.5000	5.3000	5.3000	+8.163%	11	217	-97.170%
2025-12-18	6.3000	6.3000	4.9000	4.9000	-18.333%	32	206	-96.939%
2025-12-17	6.0000	6.0000	6.0000	6.0000	-17.012%	1	202	-97.500%
2025-12-16	7.2200	7.2300	7.2200	7.2300	+11.231%	24	202	-97.925%
2025-12-15	6.1700	6.6300	6.1700	6.5000	-16.237%	29	211	-97.692%
2025-12-11	7.5000	7.7600	7.5000	7.7600	-15.005%	6	192	-98.067%
2025-12-09	9.2000	9.2000	9.1300	9.1300	+6.163%	6	192	-98.357%
2025-12-05	8.0000	8.6000	8.0000	8.6000	-4.444%	7	190	-98.256%
2025-12-04	9.0000	9.0000	9.0000	9.0000	+12.500%	2	189	-98.333%
2025-12-02	8.0000	8.0100	8.0000	8.0000	-1.112%	10	188	-98.125%
2025-11-26	7.0000	8.0900	7.0000	8.0900	+34.833%	6	183	-98.146%
2025-11-24	6.3000	6.3000	6.0000	6.0000	-5.660%	22	183	-97.500%
2025-11-20	7.0000	7.0000	6.3600	6.3600	-15.200%	6	189	-97.642%
2025-11-19	7.8000	7.8000	7.5000	7.5000	-11.452%	2	183	-98.000%
2025-11-18	8.4700	8.4700	8.4700	8.4700	-2.644%	2	181	-98.229%
2025-11-17	9.4000	9.4000	8.7000	8.7000	-28.277%	2	183	-98.276%
2025-11-13	13.0000	13.3000	12.1300	12.1300	-8.314%	8	181	-98.763%
2025-11-12	13.0000	14.5000	13.0000	13.2300	-5.500%	17	174	-98.866%
2025-11-11	14.6000	14.6000	14.0000	14.0000	-12.500%	5	161	-98.929%
2025-11-10	16.0800	16.2200	15.0000	16.0000	+10.345%	20	156	-99.063%
2025-11-07	11.4000	14.6100	11.4000	14.5000	+14.173%	22	140	-98.966%
2025-11-06	15.8400	15.9400	12.7000	12.7000	-21.990%	28	129	-98.819%
2025-11-05	15.0000	16.2800	15.0000	16.2800	+10.000%	25	122	-99.079%
2025-11-04	15.6600	15.9600	13.9000	14.8000	-5.310%	30	108	-98.986%
2025-10-22	15.6200	15.7500	15.5800	15.6300	-36.772%	9	92	-99.040%
2025-10-13	24.0900	24.7200	24.0900	24.7200	-4.223%	5	83	-99.393%
2025-10-10	25.8200	25.8200	25.8100	25.8100	-2.604%	5	78	-99.419%
2025-10-09	26.5000	26.5000	26.5000	26.5000	-5.357%	10	73	-99.434%
2025-10-08	28.5000	28.5000	28.0000	28.0000	+12.000%	7	83	-99.464%
2025-10-07	28.0000	28.0000	25.0000	25.0000	-13.614%	13	93	-99.400%
2025-10-06	28.9400	28.9400	28.9400	28.9400	+4.251%	1	93	-99.482%
2025-10-02	24.0000	27.7700	23.2300	27.7600	+79.097%	8	93	-99.460%
2025-09-09	15.5000	15.5000	15.5000	15.5000	+8.392%	1	88	-99.032%
2025-09-08	14.3000	14.3000	14.3000	14.3000	+6.716%	1	89	-98.951%
2025-09-05	17.0000	17.0000	13.4000	13.4000	-9.337%	6	89	-98.881%
2025-09-04	14.7600	14.7800	14.7600	14.7800	-1.467%	2	84	-98.985%
2025-08-26	15.0000	15.0000	15.0000	15.0000	-16.667%	5	77	-99.000%
2025-08-22	18.0000	18.0000	18.0000	18.0000	+16.129%	1	77	-99.167%
2025-08-20	15.5000	15.5000	14.7900	15.5000	-0.322%	6	76	-99.032%
2025-08-19	15.5500	15.5500	15.5500	15.5500	-11.143%	7	70	-99.035%
2025-08-14	19.6500	19.6500	16.0000	17.5000	-7.211%	10	63	-99.143%
2025-08-12	17.0000	18.8600	17.0000	18.8600	-13.684%	11	63	-99.205%
2025-08-11	20.8600	21.8500	20.8600	21.8500	+22.340%	10	54	-99.314%
2025-08-07	18.0000	18.0000	17.8600	17.8600	+10.863%	2	44	-99.160%
2025-08-06	15.0300	16.1100	15.0000	16.1100	+0.687%	3	42	-99.069%
2025-08-05	16.0000	16.0000	16.0000	16.0000	-13.514%	6	39	-99.063%
2025-08-04	18.0000	18.5000	18.0000	18.5000	0.000%	3	33	-99.189%
2025-08-01	19.8500	19.8500	17.4500	18.5000	-39.837%	15	35	-99.189%
2025-07-29	30.7500	30.7500	30.7500	30.7500	-35.938%	2	25	-99.512%
2025-07-21	48.0000	48.0000	48.0000	48.0000	+1.673%	4	23	-99.688%
2025-07-18	46.0100	47.2100	46.0100	47.2100	+13.051%	6	22	-99.682%
2025-07-17	41.6200	41.7600	41.6200	41.7600	+5.695%	3	24	-99.641%
2025-07-16	39.5100	39.5100	39.5100	39.5100	+31.700%	1	27	-99.620%
2025-06-25	30.0000	30.0000	30.0000	30.0000	+20.000%	1	31	-99.500%
2025-06-24	25.0000	25.0000	25.0000	25.0000	+23.762%	6	31	-99.400%
2025-06-20	20.2500	20.2500	20.2000	20.2000	+15.100%	10	31	-99.257%
2025-06-18	13.5000	17.5500	13.5000	17.5500	+40.400%	2	30	-99.145%
2025-06-16	12.5000	12.5000	12.5000	12.5000	+5.396%	1	30	-98.800%
2025-05-30	11.8600	11.8600	11.8600	11.8600	-20.933%	2	29	-98.735%
2025-05-23	15.0000	15.0000	15.0000	15.0000	+4.895%	4	31	-99.000%
2025-05-16	13.7000	14.3000	13.7000	14.3000	+15.509%	4	31	-98.951%
2025-05-15	11.5000	12.3800	11.5000	12.3800	-7.266%	7	31	-98.788%
2025-05-13	11.5000	13.3500	11.5000	13.3500	+58.363%	8	27	-98.876%
2025-05-12	8.4300	8.4300	8.4300	8.4300	+33.810%	1	30	-98.221%
2025-04-02	6.2000	6.3000	6.2000	6.3000	-23.636%	2	31	-97.619%
2025-03-19	8.5000	8.5000	8.2500	8.2500	+4.563%	2	31	-98.182%
2025-03-13	9.0500	9.0500	7.8900	7.8900	-7.176%	2	30	-98.099%
2025-03-10	9.3000	9.3000	8.5000	8.5000	-32.054%	2	30	-98.235%
2025-03-05	12.5100	12.5100	12.5100	12.5100	-4.138%	1	30	-98.801%
2025-02-26	13.0500	13.0500	13.0500	13.0500	-24.348%	5	30	-98.851%
2025-02-21	17.2500	17.2500	17.2500	17.2500	-23.333%	10	30	-99.130%
2025-02-19	22.5000	22.5000	22.5000	22.5000	-9.675%	2	30	-99.333%
2025-02-18	25.8600	25.8600	24.2000	24.9100	-5.644%	7	28	-99.398%
2025-02-14	27.6000	27.6000	26.4000	26.4000	-10.508%	22	19	-99.432%
2025-02-13	29.5000	29.5000	29.5000	29.5000	+4.462%	4	15	-99.492%
2025-02-06	28.2400	28.2400	28.2400	28.2400	-9.661%	2	15	-99.469%
2025-02-04	30.3500	31.3500	30.3500	31.2600	+22.829%	8	14	-99.520%
2025-01-10	25.8900	25.8900	25.4500	25.4500	-12.813%	4	10	-99.411%
2024-12-20	28.1900	29.1900	28.1900	29.1900	-27.134%	6	10	-99.486%
2024-12-13	40.0600	40.0600	40.0600	40.0600	-24.557%	2	11	-99.626%
2024-12-05	53.1000	53.1000	53.1000	53.1000	+19.326%	1	10	-99.718%
2024-12-04	44.5000	44.5000	44.5000	44.5000	+9.877%	1	10	-99.663%
2024-12-02	40.5000	40.5000	40.5000	40.5000	+5.277%	2	10	-99.630%
2024-11-15	38.4700	38.4700	38.4700	38.4700	+5.455%	2	8	-99.610%
2024-11-14	36.4800	36.4800	36.4800	36.4800	+146.987%	5	7	-99.589%
2024-11-01	14.7700	14.7700	14.7700	14.7700	-34.121%	2	3	-98.984%
2024-10-21	22.4200	22.4200	22.4200	22.4200	+7.273%	1	2	-99.331%
2024-10-16	20.9000	20.9000	20.9000	20.9000	+17.087%	1	2	-99.282%
2024-10-14	18.1000	18.1000	17.8500	17.8500	0.000%	3	2	-99.160%

.dark-mode .MHBd91{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MHBd91{ color: #333333; background-color: white; border: 2px solid #333333; }CONL20270115C30CONL Jan 15 2027 30.00 Call (CONL270115C00030000)option OPRA

CONL20270115C30
CONL Jan 15 2027 30.00 Call (CONL270115C00030000)
option OPRA