Dark

CONL20270115C40
CONL Jan 15 2027 40.00 Call (CONL270115C00040000)
option OPRA

Inactive

Jul 8, 2026

0.3700+48.000%(+0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.3700	0.3700	0.3700	0.3700	+48.000%	1	168	0.000%
2026-07-02	0.2500	0.2500	0.2500	0.2500	+66.667%	2	167	+48.000%
2026-06-29	0.1200	0.1500	0.1200	0.1500	-71.154%	3	167	+146.667%
2026-06-05	0.8100	0.8100	0.5200	0.5200	+940.000%	7	167	-28.846%
2026-05-29	0.0500	0.0500	0.0500	0.0500	-91.379%	10	173	+640.000%
2026-05-26	0.5800	0.5800	0.5800	0.5800	-22.667%	1	183	-36.207%
2026-05-21	0.7500	0.7500	0.7500	0.7500	+10.294%	1	183	-50.667%
2026-05-11	0.6800	0.6800	0.6800	0.6800	-16.049%	25	183	-45.588%
2026-05-04	0.8100	0.8100	0.8100	0.8100	+24.615%	1	183	-54.321%
2026-04-29	0.8600	0.8600	0.6500	0.6500	+18.182%	3	183	-43.077%
2026-04-27	0.5500	0.5500	0.5500	0.5500	-52.586%	1	183	-32.727%
2026-04-23	1.1700	1.1700	1.1600	1.1600	-22.667%	2	184	-68.103%
2026-04-21	1.5000	1.5000	1.5000	1.5000	+50.000%	1	184	-75.333%
2026-04-20	1.0000	1.0000	1.0000	1.0000	-18.033%	5	184	-63.000%
2026-04-17	1.2200	1.2200	1.2200	1.2200	+74.286%	1	183	-69.672%
2026-04-14	0.7000	0.7000	0.7000	0.7000	+6.061%	5	183	-47.143%
2026-03-27	0.6600	0.6600	0.6600	0.6600	-9.589%	2	186	-43.939%
2026-03-26	0.7300	0.7300	0.7300	0.7300	-18.889%	20	188	-49.315%
2026-03-24	0.9000	0.9000	0.9000	0.9000	+5.882%	1	188	-58.889%
2026-03-23	0.8500	0.8500	0.8500	0.8500	-41.379%	32	188	-56.471%
2026-03-16	1.4500	1.4500	1.4500	1.4500	0.000%	1	188	-74.483%
2026-03-10	1.4500	1.4500	1.4500	1.4500	-43.137%	3	188	-74.483%
2026-02-12	0.4500	2.5500	0.2700	2.5500	+186.517%	7	188	-85.490%
2026-02-11	2.4500	2.4500	0.8900	0.8900	+27.143%	40	187	-58.427%
2026-02-05	0.7000	0.7000	0.7000	0.7000	-51.389%	10	188	-47.143%
2026-02-02	1.4400	1.4400	1.4400	1.4400	+10.769%	2	178	-74.306%
2026-01-30	1.4400	1.4400	1.3000	1.3000	-13.333%	7	178	-71.538%
2026-01-29	1.5000	1.5000	1.5000	1.5000	-31.818%	4	175	-75.333%
2026-01-28	2.2000	2.2000	2.2000	2.2000	-4.348%	1	175	-83.182%
2026-01-26	2.3500	2.3500	2.3000	2.3000	+3.139%	3	174	-83.913%
2026-01-22	2.0000	2.2300	2.0000	2.2300	-21.754%	3	175	-83.408%
2026-01-21	2.4300	3.2800	2.4300	2.8500	-13.636%	5	174	-87.018%
2026-01-20	3.1000	3.3000	3.1000	3.3000	-17.500%	2	172	-88.788%
2026-01-16	4.0000	4.0000	4.0000	4.0000	+20.846%	1	173	-90.750%
2026-01-15	4.4700	4.4700	3.3100	3.3100	-28.664%	3	173	-88.822%
2026-01-14	4.1000	4.6400	4.1000	4.6400	+33.333%	2	173	-92.026%
2026-01-13	3.4800	3.4800	3.4800	3.4800	+8.411%	1	172	-89.368%
2026-01-12	3.2100	3.2100	3.2100	3.2100	-23.571%	1	171	-88.474%
2026-01-06	4.7800	4.7800	4.2000	4.2000	-2.326%	2	170	-91.190%
2026-01-05	3.9600	4.3000	3.9500	4.3000	+43.333%	26	167	-91.395%
2025-12-31	3.1500	3.1500	3.0000	3.0000	+42.857%	3	167	-87.667%
2025-12-30	3.1000	3.1000	2.1000	2.1000	-26.829%	3	167	-82.381%
2025-12-29	3.4000	3.4000	2.8700	2.8700	-18.000%	6	170	-87.108%
2025-12-26	3.5000	3.5000	3.5000	3.5000	-12.500%	2	171	-89.429%
2025-12-24	4.0000	4.0000	4.0000	4.0000	-12.664%	1	169	-90.750%
2025-12-23	4.5800	4.5800	4.5800	4.5800	+9.048%	5	169	-91.921%
2025-12-22	4.2000	4.2000	4.2000	4.2000	+5.000%	1	164	-91.190%
2025-12-19	4.2000	4.2500	4.0000	4.0000	-18.699%	12	164	-90.750%
2025-12-18	4.4000	4.9200	4.4000	4.9200	+9.333%	6	158	-92.480%
2025-12-17	4.5000	4.5000	4.5000	4.5000	-6.445%	2	157	-91.778%
2025-12-16	5.7800	5.8300	4.8100	4.8100	-18.058%	49	155	-92.308%
2025-12-15	5.2000	5.8700	5.2000	5.8700	-14.928%	21	151	-93.697%
2025-12-10	6.7000	6.9800	6.7000	6.9000	-5.479%	4	149	-94.638%
2025-12-09	7.3400	7.3400	7.3000	7.3000	+12.308%	6	151	-94.932%
2025-12-08	6.5000	6.5000	6.5000	6.5000	0.000%	1	149	-94.308%
2025-12-05	7.0000	7.0000	6.5000	6.5000	-7.143%	2	148	-94.308%
2025-12-04	7.2500	7.2500	7.0000	7.0000	+7.527%	2	146	-94.714%
2025-12-02	6.5100	6.5100	6.5100	6.5100	+8.500%	3	145	-94.316%
2025-12-01	6.0000	6.0000	6.0000	6.0000	-23.175%	10	145	-93.833%
2025-11-28	6.8600	7.8800	6.8600	7.8100	+30.167%	3	145	-95.262%
2025-11-26	6.0000	6.0000	6.0000	6.0000	+16.505%	1	146	-93.833%
2025-11-24	5.2800	5.2800	5.1500	5.1500	+5.102%	32	146	-92.816%
2025-11-21	4.4100	4.9000	3.3100	4.9000	-9.259%	51	147	-92.449%
2025-11-20	6.3000	6.3500	5.4000	5.4000	-10.000%	7	197	-93.148%
2025-11-19	6.0000	6.0000	6.0000	6.0000	-9.091%	1	196	-93.833%
2025-11-18	6.6000	6.6000	6.6000	6.6000	0.000%	5	196	-94.394%
2025-11-17	6.6000	6.6000	6.6000	6.6000	-25.000%	1	201	-94.394%
2025-11-14	8.0000	9.4800	8.0000	8.8000	-4.348%	4	201	-95.795%
2025-11-13	10.0000	10.0000	9.2000	9.2000	-23.333%	12	200	-95.978%
2025-11-11	12.5000	12.5000	12.0000	12.0000	+20.000%	6	188	-96.917%
2025-11-07	10.0000	10.0000	10.0000	10.0000	-16.667%	12	184	-96.300%
2025-11-06	12.0000	12.0000	12.0000	12.0000	-6.615%	5	184	-96.917%
2025-11-04	12.8500	12.8500	12.8500	12.8500	-17.097%	5	179	-97.121%
2025-10-30	15.5000	15.5000	15.5000	15.5000	-26.190%	1	174	-97.613%
2025-10-27	19.9000	22.0000	19.9000	21.0000	+17.978%	7	178	-98.238%
2025-10-24	18.0000	18.6000	17.8000	17.8000	+22.759%	11	178	-97.921%
2025-10-23	14.9000	15.5000	14.5000	14.5000	-3.333%	12	178	-97.448%
2025-10-22	15.0000	15.0000	13.5000	15.0000	-14.481%	4	173	-97.533%
2025-10-21	17.4200	17.6500	17.3100	17.5400	+8.674%	4	169	-97.891%
2025-10-17	15.9000	16.3500	15.7000	16.1400	-19.300%	4	167	-97.708%
2025-10-13	20.0000	20.0000	20.0000	20.0000	0.000%	1	165	-98.150%
2025-10-10	27.0000	27.0000	20.0000	20.0000	-18.732%	14	164	-98.150%
2025-10-09	24.6100	24.6100	24.6100	24.6100	+3.403%	2	160	-98.497%
2025-10-03	23.2900	23.8000	22.5000	23.8000	+3.120%	8	160	-98.445%
2025-10-02	20.2500	23.0800	20.2500	23.0800	+35.765%	5	159	-98.397%
2025-10-01	17.0000	17.0000	17.0000	17.0000	+2.657%	1	162	-97.824%
2025-09-30	16.5900	16.5900	16.5600	16.5600	+13.347%	3	162	-97.766%
2025-09-29	14.6100	14.6100	14.6100	14.6100	+16.880%	1	159	-97.467%
2025-09-26	12.5000	12.5000	12.5000	12.5000	-14.966%	1	158	-97.040%
2025-09-24	13.8300	15.0000	13.8300	14.7000	+5.000%	5	157	-97.483%
2025-09-23	14.0000	14.0000	14.0000	14.0000	-22.222%	2	152	-97.357%
2025-09-19	17.7000	18.6300	17.0000	18.0000	+1.695%	11	152	-97.944%
2025-09-18	15.3000	17.9100	15.3000	17.7000	+20.408%	6	146	-97.910%
2025-09-17	14.7000	14.7000	14.7000	14.7000	+0.685%	1	141	-97.483%
2025-09-16	14.6000	14.6000	14.6000	14.6000	-7.595%	1	141	-97.466%
2025-09-15	15.8000	15.8000	15.8000	15.8000	+8.219%	1	141	-97.658%
2025-09-11	14.6400	14.6400	14.6000	14.6000	+8.148%	11	140	-97.466%
2025-09-10	15.0000	15.0000	13.5000	13.5000	+8.871%	5	140	-97.259%
2025-09-08	12.0000	12.4000	12.0000	12.4000	+4.818%	8	140	-97.016%
2025-09-04	13.6800	13.6800	11.8300	11.8300	-19.797%	3	137	-96.872%
2025-08-22	14.7500	14.7500	14.7500	14.7500	+28.261%	10	136	-97.492%
2025-08-19	11.5000	11.5000	11.5000	11.5000	-34.286%	9	136	-96.783%
2025-08-13	16.4000	17.5000	16.4000	17.5000	+4.478%	11	127	-97.886%
2025-08-12	16.7500	16.7500	16.7500	16.7500	+1.515%	10	127	-97.791%
2025-08-11	17.5000	17.5000	16.5000	16.5000	+26.437%	6	117	-97.758%
2025-08-05	13.6000	14.5500	13.0500	13.0500	-17.405%	26	121	-97.165%
2025-08-04	15.8000	15.8000	15.8000	15.8000	-3.659%	6	116	-97.658%
2025-08-01	16.8000	19.0000	15.2500	16.4000	-44.781%	37	122	-97.744%
2025-07-28	29.7000	29.7000	29.7000	29.7000	-7.188%	1	99	-98.754%
2025-07-23	32.0000	32.0000	32.0000	32.0000	-13.816%	1	98	-98.844%
2025-07-22	37.1300	37.1300	37.1300	37.1300	-11.763%	29	98	-99.004%
2025-07-18	42.0800	42.0800	42.0800	42.0800	+18.368%	29	113	-99.121%
2025-07-17	35.7500	35.9000	35.5500	35.5500	+8.384%	21	84	-98.959%
2025-07-15	32.8000	32.8000	32.8000	32.8000	+2.500%	1	63	-98.872%
2025-07-11	32.0000	32.0000	32.0000	32.0000	-0.990%	1	62	-98.844%
2025-07-10	29.5000	32.3200	29.5000	32.3200	+24.981%	33	62	-98.855%
2025-07-02	25.9400	25.9400	25.8600	25.8600	-0.538%	2	31	-98.569%
2025-06-27	26.0000	26.0000	26.0000	26.0000	-13.621%	8	31	-98.577%
2025-06-26	30.1000	30.1000	30.1000	30.1000	+15.769%	2	31	-98.771%
2025-06-25	25.6000	26.0000	25.6000	26.0000	+5.863%	13	29	-98.577%
2025-06-24	21.5000	24.5600	21.5000	24.5600	+38.210%	19	32	-98.493%
2025-06-20	19.6000	19.6000	17.7700	17.7700	+7.697%	4	33	-97.918%
2025-06-18	12.0000	16.5000	12.0000	16.5000	+83.333%	4	30	-97.758%
2025-06-12	9.0000	9.0000	9.0000	9.0000	-35.714%	1	30	-95.889%
2025-05-19	14.0000	14.0000	14.0000	14.0000	+3.858%	91	30	-97.357%
2025-05-16	12.8000	13.7000	12.8000	13.4800	+34.800%	12	119	-97.255%
2025-05-15	10.0000	10.0000	10.0000	10.0000	-21.875%	1	116	-96.300%
2025-05-13	8.0000	12.8000	8.0000	12.8000	+68.421%	5	115	-97.109%
2025-05-08	7.6000	7.6000	7.6000	7.6000	-2.564%	1	113	-95.132%
2025-04-23	7.0500	7.8000	7.0500	7.8000	+59.184%	36	112	-95.256%
2025-04-21	4.9000	4.9000	4.9000	4.9000	+8.889%	3	147	-92.449%
2025-04-10	4.5000	4.5000	4.5000	4.5000	+28.571%	20	147	-91.778%
2025-04-04	3.5000	3.5000	3.5000	3.5000	-13.793%	2	127	-89.429%
2025-04-03	4.3000	4.3000	4.0600	4.0600	+12.778%	101	126	-90.887%
2025-04-01	3.6000	3.6000	3.6000	3.6000	-67.273%	1	39	-89.722%
2025-03-10	11.0000	11.0000	11.0000	11.0000	-8.333%	1	39	-96.636%
2025-03-07	11.8800	12.0000	11.8800	12.0000	-11.111%	12	39	-96.917%
2025-02-27	13.5000	13.5000	13.5000	13.5000	-1.460%	9	34	-97.259%
2025-02-24	13.5000	13.7000	13.5000	13.7000	-33.816%	9	34	-97.299%
2025-02-19	20.3000	20.7000	20.3000	20.7000	-7.589%	4	33	-98.213%
2025-02-18	22.4000	22.4000	22.3000	22.4000	-9.348%	3	30	-98.348%
2025-02-12	24.7100	24.7100	24.7100	24.7100	-8.481%	1	27	-98.503%
2025-02-04	27.0000	27.0000	27.0000	27.0000	+5.469%	5	26	-98.630%
2025-02-03	25.6000	25.6000	25.6000	25.6000	-22.283%	1	31	-98.555%
2025-01-31	32.9400	32.9400	32.9400	32.9400	+18.917%	4	30	-98.877%
2025-01-27	27.7000	27.7000	27.7000	27.7000	+0.072%	1	32	-98.664%
2025-01-21	28.4000	28.4000	27.6800	27.6800	+20.348%	2	29	-98.663%
2025-01-14	23.5000	23.5000	22.4000	23.0000	+15.000%	13	29	-98.391%
2025-01-13	19.0000	20.0000	19.0000	20.0000	-21.569%	11	23	-98.150%
2025-01-08	25.5000	25.5000	25.5000	25.5000	+8.649%	5	27	-98.549%
2025-01-03	23.4700	23.4700	23.4700	23.4700	+2.043%	2	27	-98.424%
2024-12-31	24.0000	24.0000	23.0000	23.0000	+3.139%	2	24	-98.391%
2024-12-30	23.3000	23.3000	22.3000	22.3000	-15.849%	13	24	-98.341%
2024-12-24	26.5000	26.5000	26.5000	26.5000	-10.169%	1	11	-98.604%
2024-12-19	29.5000	29.5000	29.5000	29.5000	-24.936%	1	11	-98.746%
2024-12-13	39.3000	39.3000	39.3000	39.3000	-1.107%	2	10	-99.059%
2024-12-11	39.7400	39.7400	39.7400	39.7400	+15.961%	2	9	-99.069%
2024-11-14	34.2700	34.2700	34.2700	34.2700	-31.528%	5	7	-98.920%
2024-11-11	50.0500	50.0500	50.0500	50.0500	+137.204%	5	12	-99.261%
2024-10-30	22.5000	22.5000	21.1000	21.1000	+1.687%	3	7	-98.246%
2024-10-28	20.7500	20.7500	20.7500	20.7500	-7.778%	1	4	-98.217%
2024-10-21	20.7300	22.5000	20.7300	22.5000	+7.143%	2	5	-98.356%
2024-10-17	21.0000	21.0000	21.0000	21.0000	+3.448%	2	3	-98.238%
2024-10-16	20.3000	20.3000	20.3000	20.3000	0.000%	1	1	-98.177%

.dark-mode .Gc3t2Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gc3t2Q{ color: #333333; background-color: white; border: 2px solid #333333; }CONL20270115C40CONL Jan 15 2027 40.00 Call (CONL270115C00040000)option OPRA

CONL20270115C40
CONL Jan 15 2027 40.00 Call (CONL270115C00040000)
option OPRA