Dark

CONL20270115C5
CONL Jan 15 2027 5.00 Call (CONL270115C00005000)
option OPRA

EOD

Aug 3, 2026

1.25-3.846%(-0.05)262

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.2200	1.3000	1.1400	1.2500	-3.846%	262	1,375	0.000%
2026-07-31	1.4500	1.4500	0.8500	1.3000	-31.579%	515	1,357	-3.846%
2026-07-30	1.6000	1.9500	1.6000	1.9000	-2.062%	10	1,136	-34.211%
2026-07-29	1.9400	1.9400	1.9400	1.9400	+2.105%	1	1,128	-35.567%
2026-07-28	1.9900	1.9900	1.9000	1.9000	-9.524%	28	1,129	-34.211%
2026-07-27	1.9300	2.1000	1.9000	2.1000	+20.000%	55	1,130	-40.476%
2026-07-24	1.8000	1.8300	1.6500	1.7500	-12.500%	60	1,129	-28.571%
2026-07-23	2.1000	2.2000	1.8500	2.0000	-9.091%	28	1,080	-37.500%
2026-07-22	2.6000	2.6000	2.2000	2.2000	-19.414%	48	1,055	-43.182%
2026-07-21	2.4000	2.8500	2.3000	2.7300	+30.000%	252	1,041	-54.212%
2026-07-20	1.9000	2.1000	1.8500	2.1000	+9.948%	17	1,064	-40.476%
2026-07-17	1.6000	2.0000	1.6000	1.9100	-2.051%	25	1,057	-34.555%
2026-07-16	2.1500	2.1500	1.9500	1.9500	-17.021%	29	1,054	-35.897%
2026-07-15	2.2000	2.3500	2.1000	2.3500	+16.915%	36	1,039	-46.809%
2026-07-14	1.8600	2.0100	1.8600	2.0100	+8.649%	9	1,043	-37.811%
2026-07-13	2.0000	2.0000	1.8000	1.8500	-13.146%	28	1,036	-32.432%
2026-07-10	2.3000	2.3500	2.1300	2.1300	+8.673%	9	1,032	-41.315%
2026-07-09	1.9900	2.0800	1.9600	1.9600	-6.667%	8	1,030	-36.224%
2026-07-08	2.0100	2.1000	1.9500	2.1000	-8.696%	27	1,024	-40.476%
2026-07-07	2.2500	2.3100	2.2500	2.3000	-6.122%	49	1,040	-45.652%
2026-07-06	2.3000	2.5200	2.3000	2.4500	+6.522%	27	1,081	-48.980%
2026-07-02	2.6000	2.6000	2.2000	2.3000	+4.545%	54	1,061	-45.652%
2026-07-01	1.7700	2.2000	1.7200	2.2000	+41.935%	29	1,061	-43.182%
2026-06-30	1.6500	1.6500	1.4500	1.5500	-11.429%	82	1,047	-19.355%
2026-06-29	1.6500	1.7500	1.5500	1.7500	+6.061%	57	1,028	-28.571%
2026-06-26	1.6000	1.7000	1.5000	1.6500	+13.793%	55	1,017	-24.242%
2026-06-25	1.8000	1.8000	1.4200	1.4500	-21.622%	63	976	-13.793%
2026-06-24	1.9000	2.0000	1.7300	1.8500	-15.909%	94	949	-32.432%
2026-06-23	2.1000	2.2500	2.1000	2.2000	-2.222%	93	922	-43.182%
2026-06-18	2.5000	2.5000	2.2500	2.2500	-13.462%	36	884	-44.444%
2026-06-17	2.6500	2.6500	2.6000	2.6000	-3.704%	22	884	-51.923%
2026-06-16	2.7000	2.7000	2.7000	2.7000	-0.735%	10	884	-53.704%
2026-06-15	2.7000	2.8700	2.6000	2.7200	+20.889%	49	884	-54.044%
2026-06-12	2.3500	2.4500	2.1800	2.2500	+6.132%	58	895	-44.444%
2026-06-11	2.1500	2.3000	2.1200	2.1200	-1.395%	53	875	-41.038%
2026-06-10	2.1700	2.3800	2.1500	2.1500	0.000%	54	854	-41.860%
2026-06-09	2.3500	2.4500	1.9500	2.1500	-10.417%	83	847	-41.860%
2026-06-08	2.2500	2.5000	1.9500	2.4000	+28.342%	21	798	-47.917%
2026-06-05	2.4500	2.7000	1.8300	1.8700	-25.200%	177	797	-33.155%
2026-06-04	2.5500	2.5500	2.5000	2.5000	-4.943%	6	755	-50.000%
2026-06-03	2.8500	3.1000	2.5500	2.6300	-12.333%	41	752	-52.471%
2026-06-02	3.5000	3.5000	3.0000	3.0000	-14.286%	7	747	-58.333%
2026-06-01	3.6000	3.6000	3.5000	3.5000	-12.500%	11	743	-64.286%
2026-05-29	3.8000	4.0000	3.6000	4.0000	+23.457%	5	743	-68.750%
2026-05-27	3.3000	3.3000	3.2000	3.2400	-7.429%	11	742	-61.420%
2026-05-26	3.5000	3.5000	3.5000	3.5000	-10.256%	60	736	-64.286%
2026-05-22	4.2000	4.2000	3.9000	3.9000	-7.143%	11	734	-67.949%
2026-05-21	4.2000	4.2000	4.2000	4.2000	+5.000%	1	734	-70.238%
2026-05-19	4.0000	4.0000	4.0000	4.0000	-9.091%	1	734	-68.750%
2026-05-15	6.0000	6.0000	4.4000	4.4000	-30.159%	5	734	-71.591%
2026-05-14	5.8000	6.3000	5.8000	6.3000	+23.529%	2	734	-80.159%
2026-05-13	5.0000	5.2000	5.0000	5.1000	-3.774%	3	735	-75.490%
2026-05-12	5.3000	5.3000	5.3000	5.3000	-13.821%	1	735	-76.415%
2026-05-11	6.1000	6.3000	6.1000	6.1500	+28.392%	24	735	-79.675%
2026-05-08	4.6400	4.7900	4.4500	4.7900	+1.915%	13	735	-73.904%
2026-05-07	4.7000	4.7000	4.7000	4.7000	-16.071%	2	733	-73.404%
2026-05-04	5.2000	5.6000	5.2000	5.6000	+20.430%	8	731	-77.679%
2026-05-01	4.6500	4.6500	4.6500	4.6500	+15.960%	5	731	-73.118%
2026-04-29	4.0000	4.4000	3.7500	4.0100	-14.681%	11	731	-68.828%
2026-04-28	4.9000	4.9000	4.7000	4.7000	-9.615%	1,003	730	-73.404%
2026-04-27	5.2000	5.2000	5.2000	5.2000	-0.574%	1	1,272	-75.962%
2026-04-24	5.5000	5.5000	5.1900	5.2300	+4.600%	16	1,273	-76.099%
2026-04-23	5.0000	5.0000	5.0000	5.0000	-12.281%	5	1,263	-75.000%
2026-04-22	6.2000	6.2000	5.7000	5.7000	-5.000%	1,006	1,258	-78.070%
2026-04-21	6.0000	6.0000	6.0000	6.0000	0.000%	13	241	-79.167%
2026-04-20	6.0000	6.0000	6.0000	6.0000	-4.762%	2	241	-79.167%
2026-04-17	6.5000	6.5000	6.3000	6.3000	+48.235%	17	239	-80.159%
2026-04-14	4.2000	4.4700	4.2000	4.2500	+21.429%	16	252	-70.588%
2026-04-13	3.5000	3.5000	3.5000	3.5000	+6.061%	1	256	-64.286%
2026-04-10	3.2000	3.6500	3.1500	3.3000	-2.941%	19	255	-62.121%
2026-04-07	3.4000	3.4000	3.4000	3.4000	-5.556%	1	236	-63.235%
2026-04-02	3.7200	3.7200	3.5000	3.6000	-4.255%	8	230	-65.278%
2026-04-01	3.7600	3.7600	3.7600	3.7600	+1.622%	1	230	-66.755%
2026-03-31	3.8000	3.8000	3.2200	3.7000	+25.424%	12	231	-66.216%
2026-03-30	3.3000	3.3000	2.9500	2.9500	-1.667%	3	219	-57.627%
2026-03-27	3.6900	3.6900	3.0000	3.0000	-49.153%	51	218	-58.333%
2026-03-25	5.0000	5.9000	5.0000	5.9000	+34.091%	2	167	-78.814%
2026-03-24	5.3000	5.3000	4.4000	4.4000	-30.159%	15	165	-71.591%
2026-03-23	6.3000	6.3000	6.3000	6.3000	+27.273%	3	152	-80.159%
2026-03-12	4.9500	4.9500	4.9500	4.9500	-13.158%	1	149	-74.747%
2026-03-10	5.7000	5.7000	5.7000	5.7000	+1.786%	1	148	-78.070%
2026-03-09	5.6000	5.6000	5.6000	5.6000	-12.908%	11	149	-77.679%
2026-03-05	6.6000	6.6000	6.4300	6.4300	-10.694%	2	152	-80.560%
2026-03-04	7.2000	7.2000	7.2000	7.2000	+55.508%	3	150	-82.639%
2026-03-03	4.6300	4.6300	4.6300	4.6300	+2.434%	1	147	-73.002%
2026-02-27	4.5000	4.5200	4.4500	4.5200	-7.755%	7	146	-72.345%
2026-02-26	4.9400	4.9400	4.7000	4.9000	-26.866%	3	150	-74.490%
2026-02-25	4.2300	6.7000	4.2000	6.7000	+36.735%	64	94	-81.343%
2026-02-19	4.9000	4.9000	4.9000	4.9000	+12.903%	3	94	-74.490%
2026-02-18	4.3000	4.3400	4.3000	4.3400	+14.815%	37	94	-71.198%
2026-02-13	3.7700	3.7800	3.7700	3.7800	+51.200%	2	55	-66.931%
2026-02-12	3.5500	3.5500	2.5000	2.5000	-16.944%	7	55	-50.000%
2026-02-11	3.1800	3.1800	3.0100	3.0100	-24.750%	2	48	-58.472%
2026-02-10	3.6000	4.0000	3.6000	4.0000	0.000%	15	46	-68.750%
2026-02-09	4.0000	4.1000	4.0000	4.0000	+8.108%	7	39	-68.750%
2026-02-06	3.7000	3.9000	3.7000	3.7000	+19.355%	3	39	-66.216%
2026-02-05	3.7300	3.7300	2.9000	3.1000	-27.907%	11	39	-59.677%
2026-02-04	4.3000	4.3000	4.3000	4.3000	-64.167%	3	28	-70.930%
2026-01-16	12.0000	12.0000	12.0000	12.0000	-6.615%	5	20	-89.583%
2026-01-09	12.8500	12.8500	12.8500	12.8500	+11.739%	10	20	-90.272%
2025-12-29	11.5000	11.5000	11.5000	11.5000	-4.959%	1	10	-89.130%
2025-12-18	12.1000	12.1000	12.1000	12.1000	-24.375%	1	9	-89.669%
2025-12-01	15.6000	16.0000	15.6000	16.0000	-52.844%	2	8	-92.188%
2025-10-15	33.9300	33.9300	33.9300	33.9300	+25.667%	1	6	-96.316%
2025-08-20	27.0000	27.0000	27.0000	27.0000	-3.122%	1	7	-95.370%
2025-08-19	27.8700	27.8700	27.8700	27.8700	-2.211%	1	7	-95.515%
2025-08-18	27.7600	28.5000	27.7600	28.5000	-5.347%	2	7	-95.614%
2025-08-15	30.0000	30.1100	30.0000	30.1100	+186.762%	2	7	-95.849%
2025-04-21	10.5000	10.5000	10.5000	10.5000	-8.775%	2	6	-88.095%
2025-04-09	11.4000	11.5100	11.4000	11.5100	+9.619%	5	8	-89.140%
2025-04-01	10.9000	10.9000	10.5000	10.5000	-21.053%	4	3	-88.095%
2025-03-18	13.3000	13.3000	13.3000	13.3000	-9.215%	2	3	-90.602%
2025-03-11	14.6500	14.6500	14.6500	14.6500	0.000%	1	1	-91.468%

.dark-mode .V2hQk7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V2hQk7{ color: #333333; background-color: white; border: 2px solid #333333; }CONL20270115C5CONL Jan 15 2027 5.00 Call (CONL270115C00005000)option OPRA

CONL20270115C5
CONL Jan 15 2027 5.00 Call (CONL270115C00005000)
option OPRA