Dark

CONL20270115C35
CONL Jan 15 2027 35.00 Call (CONL270115C00035000)
option OPRA

EOD

Aug 3, 2026

0.1300-48.000%(-0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1300	0.1300	0.1300	0.1300	-48.000%	1	680	0.000%
2026-07-28	0.2500	0.2500	0.2500	0.2500	+25.000%	5	680	-48.000%
2026-07-27	0.2000	0.2000	0.2000	0.2000	-4.762%	1	680	-35.000%
2026-07-23	0.2300	0.2300	0.2000	0.2100	+5.000%	5	680	-38.095%
2026-06-26	0.2400	0.2400	0.2000	0.2000	-20.000%	11	682	-35.000%
2026-06-24	0.2500	0.2500	0.2500	0.2500	-7.407%	1	683	-48.000%
2026-06-23	0.2700	0.2700	0.2700	0.2700	-32.500%	36	683	-51.852%
2026-06-18	0.4000	0.4000	0.4000	0.4000	-4.762%	1	684	-67.500%
2026-06-17	0.4200	0.4200	0.4200	0.4200	+5.000%	1	684	-69.048%
2026-06-08	0.4000	0.4000	0.4000	0.4000	+48.148%	1	684	-67.500%
2026-06-05	0.3500	0.3500	0.2700	0.2700	-47.059%	3	685	-51.852%
2026-06-04	0.4500	0.5700	0.3500	0.5100	-7.273%	11	687	-74.510%
2026-06-03	0.7000	0.7000	0.5000	0.5500	-59.259%	22	691	-76.364%
2026-06-02	1.3500	1.3500	1.3500	1.3500	+125.000%	1	671	-90.370%
2026-05-26	1.0000	1.0000	0.6000	0.6000	-25.000%	176	671	-78.333%
2026-05-22	0.8000	0.8000	0.8000	0.8000	-20.000%	1	498	-83.750%
2026-05-11	0.9000	1.0000	0.9000	1.0000	+25.000%	2	498	-87.000%
2026-05-08	0.6800	0.8300	0.6800	0.8000	-10.112%	23	499	-83.750%
2026-05-06	0.8900	0.8900	0.8900	0.8900	-12.745%	1	519	-85.393%
2026-05-04	1.0200	1.0200	1.0200	1.0200	+20.000%	5	518	-87.255%
2026-05-01	0.8500	0.8500	0.8500	0.8500	-3.409%	1	515	-84.706%
2026-04-30	0.8200	0.8800	0.8200	0.8800	+35.385%	29	515	-85.227%
2026-04-29	0.7700	0.8000	0.6500	0.6500	-40.909%	6	488	-80.000%
2026-04-24	1.2500	1.2500	1.1000	1.1000	+5.769%	5	485	-88.182%
2026-04-23	1.0400	1.0400	1.0400	1.0400	-24.638%	1	481	-87.500%
2026-04-22	1.2000	1.3800	1.2000	1.3800	+33.981%	5	481	-90.580%
2026-04-21	1.2600	1.2600	1.0300	1.0300	-20.769%	2	478	-87.379%
2026-04-20	1.3000	1.3000	1.3000	1.3000	-9.091%	90	478	-90.000%
2026-04-17	1.8500	1.8500	1.3500	1.4300	+138.333%	7	388	-90.909%
2026-04-13	0.5700	0.6000	0.5700	0.6000	+1.695%	4	388	-78.333%
2026-04-10	0.6400	0.6400	0.5900	0.5900	+7.273%	6	384	-77.966%
2026-04-09	0.5500	0.5500	0.5500	0.5500	-15.385%	14	383	-76.364%
2026-04-07	0.6500	0.6500	0.6500	0.6500	-12.162%	1	386	-80.000%
2026-03-26	0.8000	0.8000	0.7400	0.7400	-38.333%	2	386	-82.432%
2026-03-20	1.2000	1.2000	1.2000	1.2000	0.000%	10	384	-89.167%
2026-03-19	1.2000	1.2000	1.2000	1.2000	-25.000%	2	374	-89.167%
2026-03-17	1.6000	1.6000	1.6000	1.6000	+14.286%	4	374	-91.875%
2026-03-16	1.4000	1.4000	1.4000	1.4000	+12.000%	2	374	-90.714%
2026-03-06	1.2500	1.2500	1.2500	1.2500	+4.167%	1	374	-89.600%
2026-03-04	1.2000	1.2000	1.2000	1.2000	+26.316%	1	373	-89.167%
2026-03-03	1.0000	1.0000	0.9500	0.9500	-9.524%	2	373	-86.316%
2026-02-26	1.0500	1.0500	1.0500	1.0500	+40.000%	1	373	-87.619%
2026-02-23	0.8000	0.8000	0.7500	0.7500	+25.000%	2	372	-82.667%
2026-02-18	0.6000	0.6000	0.6000	0.6000	-40.000%	1	372	-78.333%
2026-02-17	1.0000	1.0000	1.0000	1.0000	-5.660%	1	372	-87.000%
2026-02-13	1.0600	1.0600	1.0600	1.0600	+112.000%	1	372	-87.736%
2026-02-12	5.0000	5.0000	0.5000	0.5000	-49.495%	8	372	-74.000%
2026-02-11	0.9900	0.9900	0.9900	0.9900	+4.211%	3	372	-86.869%
2026-02-10	0.9800	0.9800	0.9500	0.9500	-5.000%	5	375	-86.316%
2026-02-06	0.6500	1.0000	0.6500	1.0000	+81.818%	12	371	-87.000%
2026-02-05	0.8900	0.9000	0.5500	0.5500	-45.545%	26	369	-76.364%
2026-02-04	1.0100	1.0100	1.0100	1.0100	-30.345%	10	348	-87.129%
2026-02-03	1.9800	1.9800	1.4500	1.4500	+8.209%	6	338	-91.034%
2026-02-02	1.3400	1.3400	1.3400	1.3400	-12.418%	2	333	-90.299%
2026-01-29	1.7000	1.7000	1.5300	1.5300	-24.631%	2	333	-91.503%
2026-01-27	2.0300	2.0300	2.0300	2.0300	-20.079%	10	332	-93.596%
2026-01-23	2.5600	2.6000	2.5300	2.5400	-44.783%	14	327	-94.882%
2026-01-05	4.6000	4.6000	4.6000	4.6000	+31.429%	10	305	-97.174%
2026-01-02	3.5000	3.5000	3.5000	3.5000	+10.063%	3	305	-96.286%
2025-12-31	3.4300	3.4300	3.1800	3.1800	-29.333%	2	306	-95.912%
2025-12-23	4.5000	4.5000	4.5000	4.5000	-10.000%	12	306	-97.111%
2025-12-22	4.8100	5.0000	4.8100	5.0000	+6.610%	27	313	-97.400%
2025-12-18	4.7000	4.7000	4.6900	4.6900	-38.127%	2	299	-97.228%
2025-12-08	7.5800	7.5800	7.5800	7.5800	-3.439%	1	301	-98.285%
2025-12-04	7.8500	7.8500	7.8500	7.8500	-12.778%	5	301	-98.344%
2025-11-28	10.0000	10.0000	9.0000	9.0000	+76.471%	6	296	-98.556%
2025-11-25	6.5000	6.5000	5.1000	5.1000	-21.538%	3	290	-97.451%
2025-11-24	6.6000	6.6000	6.5000	6.5000	+20.370%	11	291	-98.000%
2025-11-21	5.4000	5.4000	5.4000	5.4000	-36.095%	10	280	-97.593%
2025-11-18	8.4500	8.4500	8.4500	8.4500	+12.667%	1	270	-98.462%
2025-11-17	7.5000	7.5000	7.5000	7.5000	-42.308%	5	269	-98.267%
2025-11-11	13.5000	13.5000	13.0000	13.0000	-11.565%	3	274	-99.000%
2025-11-05	14.7000	14.7000	14.7000	14.7000	-1.342%	2	271	-99.116%
2025-11-04	14.9000	14.9000	14.9000	14.9000	-25.500%	5	269	-99.128%
2025-10-31	19.6000	20.0000	19.6000	20.0000	+15.942%	2	269	-99.350%
2025-10-30	17.7000	17.7000	17.2500	17.2500	-9.686%	2	269	-99.246%
2025-10-29	19.1000	19.1000	19.1000	19.1000	-12.706%	1	267	-99.319%
2025-10-28	21.5000	21.8800	21.5000	21.8800	-5.892%	15	268	-99.406%
2025-10-27	23.0000	23.2500	23.0000	23.2500	+18.622%	11	254	-99.441%
2025-10-24	19.6000	19.6000	19.6000	19.6000	+34.615%	1	254	-99.337%
2025-10-22	14.8000	14.8000	14.5600	14.5600	-13.846%	4	253	-99.107%
2025-10-17	16.9800	17.2000	16.7000	16.9000	-6.111%	6	256	-99.231%
2025-10-16	18.0000	18.0000	18.0000	18.0000	-9.320%	3	252	-99.278%
2025-10-14	19.8500	19.8500	19.8500	19.8500	-0.750%	1	252	-99.345%
2025-10-13	20.0000	20.0000	20.0000	20.0000	-24.528%	1	251	-99.350%
2025-10-09	26.5000	26.5000	26.5000	26.5000	+6.000%	1	250	-99.509%
2025-10-07	24.0000	25.0000	24.0000	25.0000	+4.297%	3	252	-99.480%
2025-10-02	20.8000	23.9700	20.8000	23.9700	+70.726%	4	252	-99.458%
2025-09-26	14.0400	14.0400	14.0400	14.0400	-12.250%	1	254	-99.074%
2025-09-24	16.0000	16.0000	16.0000	16.0000	-20.398%	1	253	-99.188%
2025-09-18	20.0000	20.1000	20.0000	20.1000	+29.677%	15	252	-99.353%
2025-09-11	15.5000	15.5000	15.5000	15.5000	+1.307%	1	263	-99.161%
2025-09-10	17.1400	17.1400	15.3000	15.3000	+25.410%	3	262	-99.150%
2025-09-05	12.2000	12.2000	12.2000	12.2000	-12.857%	2	261	-98.934%
2025-09-04	14.0000	14.0000	14.0000	14.0000	+6.061%	1	261	-99.071%
2025-08-29	13.2000	13.2000	13.2000	13.2000	-10.508%	2	260	-99.015%
2025-08-28	14.7500	14.7500	14.7500	14.7500	+5.357%	10	260	-99.119%
2025-08-21	14.0000	14.0000	14.0000	14.0000	-0.850%	1	270	-99.071%
2025-08-20	13.1500	14.4500	13.1500	14.1200	-1.944%	13	269	-99.079%
2025-08-19	16.0000	16.0000	14.4000	14.4000	-10.559%	13	260	-99.097%
2025-08-18	17.5000	17.5000	16.1000	16.1000	-8.000%	4	267	-99.193%
2025-08-14	17.5000	17.5000	17.5000	17.5000	-0.568%	1	265	-99.257%
2025-08-13	19.0000	19.1000	17.6000	17.6000	-4.865%	4	264	-99.261%
2025-08-11	18.5000	18.5000	18.0000	18.5000	+23.333%	19	266	-99.297%
2025-08-08	15.0000	15.0000	15.0000	15.0000	+4.822%	1	254	-99.133%
2025-08-05	14.3000	14.3100	14.0400	14.3100	-16.560%	11	253	-99.092%
2025-08-04	16.6000	17.1500	16.6000	17.1500	+0.882%	2	253	-99.242%
2025-08-01	20.1300	20.1300	17.0000	17.0000	-43.333%	26	253	-99.235%
2025-07-31	30.0000	30.0000	30.0000	30.0000	-18.919%	2	228	-99.567%
2025-07-23	35.2900	37.0000	35.2900	37.0000	-10.843%	3	230	-99.649%
2025-07-21	45.1600	45.1600	41.5000	41.5000	+5.063%	11	228	-99.687%
2025-07-17	38.1100	39.5000	38.1100	39.5000	-2.276%	2	217	-99.671%
2025-07-16	40.1800	40.4200	40.1800	40.4200	+17.329%	2	217	-99.678%
2025-07-15	34.4500	34.4500	34.4500	34.4500	-3.636%	1	215	-99.623%
2025-07-14	35.7500	35.7500	35.7500	35.7500	+19.167%	1	214	-99.636%
2025-07-09	29.0000	30.0000	29.0000	30.0000	+13.208%	8	214	-99.567%
2025-06-27	26.5000	26.5000	26.5000	26.5000	-16.139%	1	221	-99.509%
2025-06-26	31.6000	31.6000	31.6000	31.6000	+16.176%	1	222	-99.589%
2025-06-25	27.2000	27.2000	27.2000	27.2000	+39.487%	7	223	-99.522%
2025-06-20	20.0000	20.0000	19.5000	19.5000	+61.157%	4	216	-99.333%
2025-06-06	12.1000	12.1000	12.1000	12.1000	+15.238%	4	215	-98.926%
2025-06-05	10.5000	10.5000	10.5000	10.5000	-8.696%	2	215	-98.762%
2025-06-02	11.5000	11.5000	11.5000	11.5000	-28.125%	160	215	-98.870%
2025-05-22	16.0000	16.0000	16.0000	16.0000	+18.519%	1	215	-99.188%
2025-05-19	13.5000	13.5000	13.5000	13.5000	+17.904%	1	214	-99.037%
2025-05-15	11.4500	11.4500	11.4500	11.4500	-10.617%	2	214	-98.865%
2025-05-14	12.8100	12.8100	12.8100	12.8100	+2.480%	1	214	-98.985%
2025-05-13	10.5200	12.5000	10.5200	12.5000	+73.611%	3	214	-98.960%
2025-05-09	7.2000	7.2000	7.2000	7.2000	-4.000%	10	217	-98.194%
2025-05-08	7.2000	7.5000	7.2000	7.5000	+5.634%	8	222	-98.267%
2025-05-07	7.0000	7.1000	7.0000	7.1000	-8.974%	4	230	-98.169%
2025-05-02	7.8000	7.8000	7.8000	7.8000	+4.000%	2	226	-98.333%
2025-04-28	7.5000	7.5000	7.5000	7.5000	-11.557%	1	227	-98.267%
2025-04-25	8.4800	8.4800	8.4800	8.4800	+10.130%	2	227	-98.467%
2025-04-23	7.7000	7.7000	7.7000	7.7000	+10.000%	1	227	-98.312%
2025-04-22	7.0000	7.0000	7.0000	7.0000	+11.111%	2	228	-98.143%
2025-04-21	5.7000	6.3000	5.7000	6.3000	+14.545%	12	226	-97.937%
2025-04-16	5.5000	5.5000	5.5000	5.5000	-1.786%	10	216	-97.636%
2025-04-15	5.6000	5.6000	5.6000	5.6000	0.000%	16	219	-97.679%
2025-04-14	5.6000	5.6000	5.6000	5.6000	-7.591%	4	235	-97.679%
2025-04-09	5.9000	6.0600	5.9000	6.0600	+34.667%	5	239	-97.855%
2025-04-08	4.5000	4.5000	4.5000	4.5000	-10.000%	10	234	-97.111%
2025-04-03	4.3000	5.0000	4.3000	5.0000	-16.667%	4	244	-97.400%
2025-04-02	6.0000	6.0000	6.0000	6.0000	+9.091%	70	173	-97.833%
2025-04-01	5.5000	5.5000	5.5000	5.5000	+10.000%	129	173	-97.636%
2025-03-31	5.0000	5.0000	5.0000	5.0000	-41.452%	1	44	-97.400%
2025-03-24	8.5400	8.5400	8.5400	8.5400	+17.793%	10	45	-98.478%
2025-03-18	7.2500	7.2500	7.2500	7.2500	-21.196%	2	45	-98.207%
2025-03-12	9.2000	9.2000	9.2000	9.2000	-22.689%	7	43	-98.587%
2025-02-27	11.9000	11.9000	11.9000	11.9000	-65.903%	7	50	-98.908%
2025-01-23	33.3000	34.9000	33.3000	34.9000	+48.511%	11	43	-99.628%
2025-01-14	23.5000	23.5000	23.5000	23.5000	+4.028%	10	47	-99.447%
2024-12-30	23.4000	23.4000	22.5900	22.5900	-17.855%	2	37	-99.425%
2024-12-26	27.5000	27.5000	27.5000	27.5000	+11.021%	1	36	-99.527%
2024-12-23	25.1300	25.3100	24.7700	24.7700	-16.318%	10	35	-99.475%
2024-12-20	29.6000	29.6000	29.6000	29.6000	-25.253%	1	27	-99.561%
2024-12-13	39.6000	39.6000	39.6000	39.6000	-1.000%	2	26	-99.672%
2024-12-12	40.8800	40.8800	40.0000	40.0000	+53.846%	2	26	-99.675%
2024-11-06	26.0000	26.0000	26.0000	26.0000	+81.185%	20	26	-99.500%
2024-11-05	14.3500	14.3500	14.3500	14.3500	-22.642%	1	6	-99.094%
2024-10-23	18.1000	18.5500	18.1000	18.5500	-16.063%	2	7	-99.299%
2024-10-21	21.7500	22.1000	21.7500	22.1000	-3.282%	2	7	-99.412%
2024-10-18	23.5000	23.5000	22.8500	22.8500	+14.250%	4	6	-99.431%
2024-10-15	20.0000	20.0000	20.0000	20.0000	+48.368%	1	4	-99.350%
2024-10-07	13.4800	13.4800	13.4800	13.4800	+20.572%	1	4	-99.036%
2024-10-01	11.2000	11.2000	11.1800	11.1800	-30.125%	2	4	-98.837%
2024-09-30	16.0000	16.0000	16.0000	16.0000	-8.571%	1	3	-99.188%
2024-09-27	18.5000	18.5000	17.5000	17.5000	+14.379%	4	2	-99.257%
2024-09-26	15.3000	15.3000	15.3000	15.3000	0.000%	1	1	-99.150%

.dark-mode .TLCDWz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TLCDWz{ color: #333333; background-color: white; border: 2px solid #333333; }CONL20270115C35CONL Jan 15 2027 35.00 Call (CONL270115C00035000)option OPRA

CONL20270115C35
CONL Jan 15 2027 35.00 Call (CONL270115C00035000)
option OPRA