Dark

CONL20270115C50
CONL Jan 15 2027 50.00 Call (CONL270115C00050000)
option OPRA

EOD

Jul 31, 2026

0.1500-25.000%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1500	0.1500	0.1500	0.1500	-25.000%	1	786	0.000%
2026-07-21	0.2000	0.2000	0.2000	0.2000	0.000%	2	785	-25.000%
2026-07-20	0.2000	0.2000	0.2000	0.2000	+300.000%	1	785	-25.000%
2026-07-14	0.0500	0.0500	0.0500	0.0500	-68.750%	10	784	+200.000%
2026-07-09	0.2000	0.2000	0.1600	0.1600	-36.000%	22	794	-6.250%
2026-07-02	0.2500	0.2500	0.2500	0.2500	+8.696%	20	752	-40.000%
2026-07-01	0.1900	0.2300	0.1900	0.2300	-8.000%	2	752	-34.783%
2026-06-23	0.2500	0.2500	0.2500	0.2500	-3.846%	3	750	-40.000%
2026-06-22	0.5500	0.5500	0.2600	0.2600	-13.333%	5	748	-42.308%
2026-06-18	0.3000	0.3000	0.3000	0.3000	+20.000%	1	743	-50.000%
2026-06-15	0.2700	0.2700	0.2500	0.2500	+25.000%	2	743	-40.000%
2026-06-12	0.3000	0.3000	0.2000	0.2000	0.000%	100	742	-25.000%
2026-06-11	0.2000	0.2000	0.2000	0.2000	-20.000%	8	642	-25.000%
2026-06-05	0.3000	0.3000	0.2500	0.2500	-28.571%	32	642	-40.000%
2026-06-04	0.3500	0.3500	0.3500	0.3500	-12.500%	44	610	-57.143%
2026-06-02	0.4000	0.4000	0.3500	0.4000	+25.000%	10	566	-62.500%
2026-05-28	0.4000	0.4000	0.3200	0.3200	-15.789%	4	558	-53.125%
2026-05-27	0.3800	0.3800	0.3800	0.3800	-7.317%	1	555	-60.526%
2026-05-26	0.5500	0.5500	0.4100	0.4100	-18.000%	74	555	-63.415%
2026-05-22	0.6500	0.6500	0.5000	0.5000	-16.667%	17	479	-70.000%
2026-05-19	0.6000	0.6000	0.6000	0.6000	-32.584%	1	479	-75.000%
2026-05-14	0.9500	1.0200	0.8900	0.8900	+17.105%	23	479	-83.146%
2026-05-11	0.7500	0.7600	0.5500	0.7600	+38.182%	50	480	-80.263%
2026-05-08	0.5000	0.5500	0.5000	0.5500	+5.769%	21	447	-72.727%
2026-05-07	0.4300	0.5800	0.4300	0.5200	-54.386%	51	447	-71.154%
2026-05-05	1.1400	1.1400	1.1400	1.1400	+62.857%	1	408	-86.842%
2026-05-04	0.7000	0.7000	0.7000	0.7000	+16.667%	1	409	-78.571%
2026-05-01	0.6000	0.6000	0.6000	0.6000	-21.053%	20	388	-75.000%
2026-04-30	0.7600	0.7600	0.7600	0.7600	+26.667%	1	388	-80.263%
2026-04-29	0.6800	0.6800	0.6000	0.6000	-25.926%	6	389	-75.000%
2026-04-21	0.9100	0.9100	0.8100	0.8100	-10.000%	6	379	-81.481%
2026-04-20	0.9000	0.9000	0.9000	0.9000	+5.882%	1	379	-83.333%
2026-04-17	0.8000	0.9000	0.8000	0.8500	+70.000%	61	379	-82.353%
2026-04-16	0.5000	0.5000	0.5000	0.5000	+11.111%	1	390	-70.000%
2026-04-14	0.4000	0.5000	0.4000	0.4500	+12.500%	73	390	-66.667%
2026-04-10	0.4000	0.4000	0.4000	0.4000	+14.286%	29	398	-62.500%
2026-04-09	0.3500	0.3700	0.3500	0.3500	-30.000%	56	419	-57.143%
2026-04-06	0.5000	0.5000	0.5000	0.5000	-16.667%	54	405	-70.000%
2026-03-25	0.6000	0.6000	0.6000	0.6000	+20.000%	7	392	-75.000%
2026-03-24	0.6900	0.7000	0.5000	0.5000	-46.237%	9	392	-70.000%
2026-03-23	0.9300	0.9300	0.9300	0.9300	-54.412%	1	397	-83.871%
2026-03-19	2.0400	2.0400	2.0400	2.0400	+137.209%	1	396	-92.647%
2026-03-17	0.8600	0.8600	0.8600	0.8600	+4.878%	20	397	-82.558%
2026-03-16	0.8200	0.8200	0.8200	0.8200	-33.333%	1	387	-81.707%
2026-03-13	1.2300	1.2300	1.2300	1.2300	+64.000%	1	387	-87.805%
2026-03-11	0.7500	0.7500	0.7500	0.7500	-21.053%	23	386	-80.000%
2026-03-04	0.8000	1.1000	0.8000	0.9500	+18.750%	96	388	-84.211%
2026-03-03	0.8000	0.8000	0.8000	0.8000	0.000%	1	313	-81.250%
2026-02-26	0.8000	0.8000	0.8000	0.8000	+26.984%	30	312	-81.250%
2026-02-25	0.5200	0.6300	0.5200	0.6300	+1.613%	2	318	-76.190%
2026-02-24	0.7500	0.7500	0.6200	0.6200	+169.565%	2	318	-75.806%
2026-02-23	0.5000	0.5000	0.2300	0.2300	-65.152%	20	316	-34.783%
2026-02-20	0.6800	0.6800	0.6600	0.6600	-17.500%	60	331	-77.273%
2026-02-17	0.5000	0.8000	0.4500	0.8000	+23.077%	43	302	-81.250%
2026-02-13	0.4000	0.6500	0.4000	0.6500	+96.970%	14	284	-76.923%
2026-02-12	0.2500	0.3300	0.2500	0.3300	-34.000%	48	284	-54.545%
2026-02-09	0.5000	0.5000	0.5000	0.5000	-37.500%	9	285	-70.000%
2026-02-06	0.9500	0.9500	0.8000	0.8000	+53.846%	60	294	-81.250%
2026-02-05	0.5500	0.7500	0.4700	0.5200	+4.000%	59	234	-71.154%
2026-02-02	0.5000	0.5000	0.5000	0.5000	-74.359%	1	195	-70.000%
2026-01-30	1.9500	1.9500	1.9500	1.9500	+25.806%	2	195	-92.308%
2026-01-28	2.1000	2.1000	1.4500	1.5500	+4.027%	4	195	-90.323%
2026-01-27	1.7000	1.7000	1.4700	1.4900	-0.667%	6	193	-89.933%
2026-01-26	1.5000	1.5000	1.5000	1.5000	-15.254%	5	192	-90.000%
2026-01-23	1.5000	1.9900	1.5000	1.7700	-11.500%	11	196	-91.525%
2026-01-22	2.0000	2.0000	2.0000	2.0000	0.000%	12	196	-92.500%
2026-01-21	2.0000	2.0000	2.0000	2.0000	-50.000%	1	197	-92.500%
2026-01-14	3.6800	4.0000	3.6800	4.0000	+25.786%	3	197	-96.250%
2026-01-13	3.2000	3.2000	3.1800	3.1800	+10.801%	12	196	-95.283%
2026-01-08	2.8000	2.8700	2.8000	2.8700	-7.419%	2	195	-94.774%
2026-01-07	3.1000	3.1000	3.1000	3.1000	-13.408%	1	193	-95.161%
2026-01-06	3.5800	3.5800	3.5800	3.5800	+8.815%	1	193	-95.810%
2026-01-05	3.5000	3.5000	3.2900	3.2900	+27.519%	13	180	-95.441%
2026-01-02	2.5800	2.5800	2.5800	2.5800	+1.176%	1	180	-94.186%
2025-12-31	2.5000	2.5500	2.3000	2.5500	+6.250%	8	176	-94.118%
2025-12-30	2.4700	2.4700	2.4000	2.4000	-6.615%	2	176	-93.750%
2025-12-29	2.2000	2.5700	2.2000	2.5700	-20.679%	19	175	-94.163%
2025-12-26	2.9600	3.2400	2.9600	3.2400	+10.959%	2	157	-95.370%
2025-12-24	2.9200	2.9200	2.9200	2.9200	+0.690%	1	157	-94.863%
2025-12-23	3.1000	3.1000	2.9000	2.9000	-8.517%	5	157	-94.828%
2025-12-19	3.3000	3.3000	3.0000	3.1700	-3.939%	16	161	-95.268%
2025-12-18	3.8000	3.8000	3.3000	3.3000	-23.256%	2	152	-95.455%
2025-12-16	4.3000	4.3000	4.3000	4.3000	+7.500%	1	151	-96.512%
2025-12-15	4.0000	4.0000	4.0000	4.0000	-35.484%	3	151	-96.250%
2025-12-09	6.2000	6.2000	6.2000	6.2000	+4.202%	1	154	-97.581%
2025-12-04	5.9500	5.9500	5.9500	5.9500	-0.833%	5	153	-97.479%
2025-11-28	6.0000	6.0000	6.0000	6.0000	+27.660%	2	153	-97.500%
2025-11-26	4.0500	5.1600	4.0500	4.7000	+23.684%	41	113	-96.809%
2025-11-24	4.1000	4.1000	3.8000	3.8000	-5.000%	6	113	-96.053%
2025-11-21	4.0000	4.0000	4.0000	4.0000	-23.810%	10	112	-96.250%
2025-11-19	5.2500	5.2500	5.2500	5.2500	-11.017%	3	112	-97.143%
2025-11-18	6.0000	6.0000	5.9000	5.9000	+11.321%	6	115	-97.458%
2025-11-17	5.3000	5.3000	5.3000	5.3000	-33.750%	5	112	-97.170%
2025-11-13	8.2000	8.2000	8.0000	8.0000	-20.000%	2	112	-98.125%
2025-11-11	10.0000	10.0000	10.0000	10.0000	-14.310%	3	112	-98.500%
2025-11-10	11.6600	12.0000	10.8500	11.6700	+11.143%	12	115	-98.715%
2025-11-07	8.1000	10.5000	7.4500	10.5000	+8.247%	29	119	-98.571%
2025-11-06	9.7000	9.7000	9.7000	9.7000	-15.725%	1	121	-98.454%
2025-11-05	10.8400	11.9200	10.7000	11.5100	-36.162%	14	121	-98.697%
2025-10-28	19.6500	19.6500	18.0300	18.0300	-7.538%	7	125	-99.168%
2025-10-27	20.0000	20.0000	19.5000	19.5000	+21.875%	5	119	-99.231%
2025-10-24	16.0000	16.0000	16.0000	16.0000	+23.077%	2	119	-99.063%
2025-10-23	13.2000	13.2000	13.0000	13.0000	+8.333%	3	117	-98.846%
2025-10-22	13.0000	13.0000	12.0000	12.0000	-21.053%	6	115	-98.750%
2025-10-21	15.5000	15.5000	15.2000	15.2000	-6.173%	9	116	-99.013%
2025-10-20	16.2000	16.2000	16.2000	16.2000	+8.000%	5	116	-99.074%
2025-10-17	12.9000	15.0000	12.9000	15.0000	+3.448%	20	116	-99.000%
2025-10-16	14.5000	14.5000	14.5000	14.5000	-3.333%	1	121	-98.966%
2025-10-15	15.0000	15.0000	15.0000	15.0000	-25.000%	2	121	-99.000%
2025-10-07	21.0000	21.0000	20.0000	20.0000	-11.111%	4	124	-99.250%
2025-10-06	22.5000	22.5000	22.5000	22.5000	+13.065%	1	124	-99.333%
2025-10-03	19.9000	19.9000	19.9000	19.9000	-0.500%	10	125	-99.246%
2025-10-02	17.5100	20.0000	17.5100	20.0000	+37.931%	3	115	-99.250%
2025-10-01	14.5000	14.5000	14.5000	14.5000	+14.173%	1	117	-98.966%
2025-09-24	13.0000	13.0000	12.7000	12.7000	+1.600%	3	117	-98.819%
2025-09-23	12.5000	12.5000	12.5000	12.5000	-20.635%	5	114	-98.800%
2025-09-18	15.0000	16.2400	15.0000	15.7500	+10.140%	20	110	-99.048%
2025-09-15	14.3000	14.3000	14.3000	14.3000	-1.379%	1	90	-98.951%
2025-09-11	12.5700	14.5000	12.5700	14.5000	+11.538%	12	90	-98.966%
2025-09-10	12.3600	13.0000	12.3600	13.0000	-7.143%	4	89	-98.846%
2025-09-09	10.2500	14.0000	10.2500	14.0000	+43.590%	2	89	-98.929%
2025-09-05	9.7000	9.7500	9.7000	9.7500	-9.806%	4	90	-98.462%
2025-09-04	10.8400	10.8400	10.7000	10.8100	-1.727%	15	90	-98.612%
2025-08-29	11.0000	11.0000	11.0000	11.0000	0.000%	1	75	-98.636%
2025-08-25	11.0000	11.0000	11.0000	11.0000	-4.348%	1	75	-98.636%
2025-08-19	11.3000	12.0000	11.3000	11.5000	-14.179%	3	76	-98.696%
2025-08-18	13.4000	13.4000	13.4000	13.4000	-8.030%	2	76	-98.881%
2025-08-14	14.5700	14.5700	14.5700	14.5700	-1.421%	1	78	-98.970%
2025-08-11	13.2000	14.7800	13.2000	14.7800	+17.302%	7	77	-98.985%
2025-08-08	12.6000	12.6000	12.6000	12.6000	+13.514%	1	81	-98.810%
2025-08-06	11.1000	11.1000	11.1000	11.1000	-5.128%	1	81	-98.649%
2025-08-05	11.7000	11.7000	11.7000	11.7000	-16.429%	1	81	-98.718%
2025-08-04	14.0000	14.0000	14.0000	14.0000	-7.285%	1	80	-98.929%
2025-08-01	14.1000	15.1000	14.1000	15.1000	-45.091%	29	79	-99.007%
2025-07-31	27.5000	27.5000	27.5000	27.5000	+6.589%	1	54	-99.455%
2025-07-28	26.0000	26.0000	25.8000	25.8000	-22.754%	2	53	-99.419%
2025-07-17	33.4000	33.4000	33.4000	33.4000	+16.336%	1	51	-99.551%
2025-07-10	28.7100	28.7100	28.7100	28.7100	+14.840%	3	51	-99.478%
2025-07-07	25.0000	25.0000	25.0000	25.0000	+5.396%	1	51	-99.400%
2025-06-30	23.7200	23.7200	23.7200	23.7200	+8.212%	1	56	-99.368%
2025-06-27	25.0000	25.0000	21.9200	21.9200	-22.270%	4	55	-99.316%
2025-06-26	29.4700	29.4700	28.2000	28.2000	+21.030%	5	53	-99.468%
2025-06-25	26.9000	26.9000	22.0000	23.3000	+0.431%	26	52	-99.356%
2025-06-24	19.8300	23.2000	19.8300	23.2000	+50.845%	39	54	-99.353%
2025-06-20	15.3800	15.3800	15.3800	15.3800	+8.846%	2	80	-99.025%
2025-06-18	11.2700	14.1300	11.2700	14.1300	+45.670%	34	48	-98.938%
2025-06-06	9.7000	9.7000	9.7000	9.7000	+14.118%	2	48	-98.454%
2025-06-05	8.5000	8.5000	8.5000	8.5000	-34.109%	1	48	-98.235%
2025-05-22	12.6000	12.9000	12.6000	12.9000	+8.403%	3	48	-98.837%
2025-05-21	11.5000	11.9000	11.5000	11.9000	+3.478%	2	49	-98.739%
2025-05-20	11.5000	11.5000	11.5000	11.5000	+22.340%	1	48	-98.696%
2025-05-15	9.4000	9.4000	9.4000	9.4000	-6.000%	1	48	-98.404%
2025-05-13	10.0000	10.0000	10.0000	10.0000	+42.857%	10	49	-98.500%
2025-04-25	7.0000	7.0000	7.0000	7.0000	+6.061%	2	59	-97.857%
2025-04-22	6.3500	6.6000	6.3500	6.6000	+32.000%	2	59	-97.727%
2025-04-09	5.0500	5.0500	5.0000	5.0000	+47.059%	5	59	-97.000%
2025-04-08	3.5000	3.5000	3.4000	3.4000	-10.526%	3	59	-95.588%
2025-04-07	3.8000	3.8000	3.8000	3.8000	+7.042%	10	59	-96.053%
2025-04-04	3.5500	3.5500	3.5500	3.5500	-4.826%	2	59	-95.775%
2025-04-03	3.7300	3.7300	3.7300	3.7300	-21.474%	1	59	-95.979%
2025-04-02	4.7500	4.7500	4.7500	4.7500	-40.476%	8	51	-96.842%
2025-03-25	8.2000	8.2000	7.9800	7.9800	+21.832%	2	51	-98.120%
2025-03-13	6.5500	6.5500	6.5500	6.5500	-22.024%	1	51	-97.710%
2025-03-12	8.4000	8.4000	8.4000	8.4000	+5.000%	2	51	-98.214%
2025-03-10	8.1700	8.1700	8.0000	8.0000	-25.926%	11	51	-98.125%
2025-03-07	10.8000	10.8000	10.8000	10.8000	+8.000%	14	41	-98.611%
2025-02-28	10.0000	10.0000	10.0000	10.0000	+17.647%	2	39	-98.500%
2025-02-26	8.5000	8.5000	8.5000	8.5000	-11.458%	1	39	-98.235%
2025-02-25	9.6000	9.6000	9.6000	9.6000	-57.257%	1	38	-98.438%
2025-02-06	22.4600	22.4600	22.4600	22.4600	-16.194%	7	38	-99.332%
2025-01-15	26.8000	26.8000	26.8000	26.8000	+40.314%	1	31	-99.440%
2025-01-13	18.4000	19.1000	18.4000	19.1000	-4.500%	5	31	-99.215%
2024-12-31	20.0000	20.0000	20.0000	20.0000	-6.629%	1	27	-99.250%
2024-12-30	21.4200	21.4200	21.4200	21.4200	-16.783%	2	27	-99.300%
2024-12-20	25.7400	25.7400	25.7400	25.7400	-41.085%	5	27	-99.417%
2024-12-04	43.6900	43.6900	43.6900	43.6900	+30.418%	2	32	-99.657%
2024-11-27	38.1300	38.1300	33.5000	33.5000	-11.563%	12	39	-99.552%
2024-11-26	37.8800	37.8800	37.8800	37.8800	-5.748%	8	39	-99.604%
2024-11-25	40.1900	40.1900	40.1900	40.1900	+21.788%	1	39	-99.627%
2024-11-22	34.0000	34.0000	33.0000	33.0000	-11.788%	6	40	-99.545%
2024-11-21	37.4100	37.4100	37.4100	37.4100	+8.845%	25	41	-99.599%
2024-11-15	34.3700	34.3700	34.3700	34.3700	+4.468%	2	41	-99.564%
2024-11-14	32.9000	32.9000	32.9000	32.9000	-3.235%	5	41	-99.544%
2024-11-13	45.0000	45.0000	34.0000	34.0000	-14.616%	4	41	-99.559%
2024-11-12	39.8200	39.8200	39.8200	39.8200	+42.214%	25	42	-99.623%
2024-11-08	29.6200	29.6200	28.0000	28.0000	+8.527%	10	42	-99.464%
2024-11-07	25.7700	25.8000	25.7700	25.8000	+5.306%	10	41	-99.419%
2024-11-06	23.5000	24.5000	21.6500	24.5000	+91.406%	31	46	-99.388%
2024-11-01	11.5700	12.8000	11.5700	12.8000	-11.724%	6	15	-98.828%
2024-10-31	14.5000	14.5000	14.5000	14.5000	-34.596%	1	14	-98.966%
2024-10-29	22.1700	22.1700	22.1700	22.1700	+10.463%	5	14	-99.323%
2024-10-28	20.4000	20.4000	20.0700	20.0700	+3.347%	9	14	-99.253%
2024-10-21	19.4200	19.4200	19.4200	19.4200	-5.268%	1	5	-99.228%
2024-10-18	19.8000	20.5000	19.8000	20.5000	0.000%	8	4	-99.268%

.dark-mode .JJN11v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JJN11v{ color: #333333; background-color: white; border: 2px solid #333333; }CONL20270115C50CONL Jan 15 2027 50.00 Call (CONL270115C00050000)option OPRA

CONL20270115C50
CONL Jan 15 2027 50.00 Call (CONL270115C00050000)
option OPRA