Dark

CONL20270115C7
CONL Jan 15 2027 7.00 Call (CONL270115C00007000)
option OPRA

EOD

Aug 4, 2026

0.9500+11.765%(+0.1000)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.9000	0.9500	0.8900	0.9500	+11.765%	39	1,237	0.000%
2026-08-03	0.7500	0.8800	0.7500	0.8500	-10.526%	37	1,236	+11.765%
2026-07-31	1.3000	1.3000	0.6500	0.9500	-26.923%	100	1,229	0.000%
2026-07-30	1.5000	1.5000	1.3000	1.3000	-16.129%	86	1,207	-26.923%
2026-07-27	1.5500	1.5500	1.5500	1.5500	+10.714%	2	1,127	-38.710%
2026-07-24	1.2300	1.4000	1.2000	1.4000	0.000%	3	1,127	-32.143%
2026-07-23	1.4500	1.4500	1.4000	1.4000	-9.677%	2	1,127	-32.143%
2026-07-22	1.9500	1.9500	1.5500	1.5500	-29.545%	38	1,126	-38.710%
2026-07-21	1.9500	2.2000	1.9500	2.2000	+51.724%	188	1,146	-56.818%
2026-07-20	1.5000	1.6500	1.4500	1.4500	+7.407%	136	1,137	-34.483%
2026-07-17	1.3500	1.3500	1.3500	1.3500	-12.903%	3	1,126	-29.630%
2026-07-16	1.5500	1.5500	1.5500	1.5500	-13.889%	1	1,124	-38.710%
2026-07-15	1.7500	1.8000	1.5500	1.8000	+19.205%	61	1,123	-47.222%
2026-07-14	1.5000	1.6000	1.4600	1.5100	-5.625%	36	1,083	-37.086%
2026-07-09	1.4500	1.6000	1.4500	1.6000	0.000%	115	1,055	-40.625%
2026-07-08	1.4500	1.6000	1.4500	1.6000	-5.882%	2	940	-40.625%
2026-07-07	1.8000	1.8000	1.7000	1.7000	-5.556%	6	940	-44.118%
2026-07-02	1.7500	1.8100	1.7500	1.8000	+5.882%	29	950	-47.222%
2026-07-01	1.7000	1.7000	1.7000	1.7000	+70.000%	1	950	-44.118%
2026-06-30	1.2500	1.2500	1.0000	1.0000	-21.260%	12	949	-5.000%
2026-06-29	1.3300	1.3300	1.0000	1.2700	+10.435%	13	939	-25.197%
2026-06-26	1.2500	1.2500	1.1500	1.1500	+9.524%	12	950	-17.391%
2026-06-25	1.6000	1.6000	1.0500	1.0500	-19.847%	16	950	-9.524%
2026-06-24	1.9400	1.9400	1.2500	1.3100	-20.606%	80	937	-27.481%
2026-06-23	1.6500	1.6500	1.6500	1.6500	-17.500%	2	879	-42.424%
2026-06-22	2.0000	2.0000	2.0000	2.0000	+11.111%	1	877	-52.500%
2026-06-18	2.1500	2.3500	1.8000	1.8000	-5.263%	12	871	-47.222%
2026-06-17	2.0500	2.3000	1.9000	1.9000	-5.941%	10	871	-50.000%
2026-06-16	2.0200	2.0200	2.0200	2.0200	-3.810%	1	871	-52.970%
2026-06-15	2.1500	2.3500	2.0500	2.1000	+16.667%	65	872	-54.762%
2026-06-12	1.8000	1.8000	1.8000	1.8000	+2.857%	1	875	-47.222%
2026-06-11	1.8500	1.8500	1.7500	1.7500	+2.941%	2	876	-45.714%
2026-06-10	1.9000	1.9000	1.7000	1.7000	+13.333%	8	875	-44.118%
2026-06-09	1.5000	1.5000	1.5000	1.5000	-17.582%	2	870	-36.667%
2026-06-08	1.9000	2.0500	1.8200	1.8200	+20.530%	23	868	-47.802%
2026-06-05	1.5500	1.8000	1.5000	1.5100	-22.564%	12	887	-37.086%
2026-06-04	2.0000	2.1000	1.9200	1.9500	-7.143%	96	881	-51.282%
2026-06-03	2.4500	2.4500	1.9900	2.1000	-17.647%	95	793	-54.762%
2026-06-02	2.9000	2.9000	1.9000	2.5500	-15.000%	68	772	-62.745%
2026-06-01	3.2000	3.2000	2.7000	3.0000	-6.250%	46	751	-68.333%
2026-05-29	2.9000	3.3300	2.7500	3.2000	+10.727%	108	717	-70.313%
2026-05-28	2.5000	2.8900	2.5000	2.8900	+15.600%	49	737	-67.128%
2026-05-27	2.8000	2.8100	2.5000	2.5000	-15.254%	176	706	-62.000%
2026-05-26	3.1100	3.3000	2.9500	2.9500	-6.051%	81	574	-67.797%
2026-05-22	3.7000	3.7000	3.1000	3.1400	-10.286%	61	566	-69.745%
2026-05-21	4.0000	4.0000	3.5000	3.5000	-2.778%	6	565	-72.857%
2026-05-20	3.6000	3.6000	3.6000	3.6000	+7.463%	2	565	-73.611%
2026-05-18	3.5000	3.5000	3.3500	3.3500	-10.667%	27	565	-71.642%
2026-05-15	4.2700	4.2700	3.7500	3.7500	-26.471%	2	565	-74.667%
2026-05-14	5.1000	5.1000	5.1000	5.1000	+15.909%	1	564	-81.373%
2026-05-13	4.2500	4.4000	4.2500	4.4000	-8.333%	71	498	-78.409%
2026-05-12	4.8000	4.8000	4.8000	4.8000	+5.960%	3	498	-80.208%
2026-05-11	4.5300	4.5300	4.5300	4.5300	+13.250%	10	498	-79.029%
2026-05-08	3.6600	4.0000	3.6600	4.0000	+8.108%	28	502	-76.250%
2026-05-07	4.5000	4.5000	3.7000	3.7000	-8.189%	101	490	-74.324%
2026-05-06	3.8000	4.5500	3.8000	4.0300	+0.499%	59	490	-76.427%
2026-05-05	4.0100	4.0100	4.0100	4.0100	-13.578%	20	532	-76.309%
2026-05-04	4.3800	4.9300	4.3800	4.6400	+32.571%	3	542	-79.526%
2026-04-30	3.2000	3.7000	3.2000	3.5000	+6.061%	4	544	-72.857%
2026-04-29	3.6400	3.6400	3.0800	3.3000	-25.508%	146	543	-71.212%
2026-04-24	4.4300	4.4300	4.4300	4.4300	+8.049%	3	426	-78.555%
2026-04-23	4.1000	4.1000	4.1000	4.1000	-19.608%	2	427	-76.829%
2026-04-22	5.1000	5.1000	5.1000	5.1000	-7.942%	10	429	-81.373%
2026-04-20	4.5000	5.5400	4.5000	5.5400	+13.061%	106	429	-82.852%
2026-04-17	4.9000	4.9000	4.9000	4.9000	+13.953%	1	508	-80.612%
2026-04-16	3.8000	4.3000	3.8000	4.3000	+4.878%	101	509	-77.907%
2026-04-15	4.1000	4.1000	3.5000	4.1000	+23.494%	229	547	-76.829%
2026-04-14	3.3200	3.3200	3.3200	3.3200	+38.333%	20	644	-71.386%
2026-04-13	2.4000	2.4000	2.4000	2.4000	-20.000%	5	624	-60.417%
2026-04-10	3.0000	3.0000	3.0000	3.0000	0.000%	450	624	-68.333%
2026-03-31	2.7000	3.0000	2.7000	3.0000	+20.000%	3	178	-68.333%
2026-03-30	3.2000	3.2000	2.5000	2.5000	+2.041%	48	178	-62.000%
2026-03-27	3.0000	3.0000	2.4500	2.4500	-25.758%	5	178	-61.224%
2026-03-26	3.1000	3.3000	3.1000	3.3000	-13.158%	12	177	-71.212%
2026-03-25	3.8000	3.8000	3.8000	3.8000	-3.797%	1	173	-75.000%
2026-03-24	3.3000	4.5000	3.3000	3.9500	-28.571%	83	174	-75.949%
2026-03-17	5.3500	5.5300	5.3500	5.5300	+4.340%	7	141	-82.821%
2026-03-16	5.5000	5.5000	5.3000	5.3000	+6.000%	9	148	-82.075%
2026-03-13	5.0000	5.0000	5.0000	5.0000	+4.167%	1	157	-81.000%
2026-03-06	4.8000	4.8000	4.8000	4.8000	-7.692%	3	156	-80.208%
2026-03-05	5.0000	5.3000	5.0000	5.2000	+33.333%	26	159	-81.731%
2026-03-02	3.9000	3.9000	3.9000	3.9000	+21.875%	20	181	-75.641%
2026-02-27	3.6000	3.7000	3.2000	3.2000	-20.000%	7	161	-70.313%
2026-02-26	4.2000	4.2000	4.0000	4.0000	0.000%	11	164	-76.250%
2026-02-25	4.0000	4.1300	3.9000	4.0000	+42.857%	14	185	-76.250%
2026-02-24	2.8000	2.8000	2.8000	2.8000	-18.367%	11	185	-66.071%
2026-02-20	3.4300	3.4300	3.4300	3.4300	+14.333%	2	194	-72.303%
2026-02-19	3.2000	3.2000	3.0000	3.0000	-6.250%	11	192	-68.333%
2026-02-18	3.4000	3.5000	3.2000	3.2000	+5.960%	8	181	-70.313%
2026-02-17	2.9100	3.3000	2.6500	3.0200	-8.485%	7	187	-68.543%
2026-02-13	2.6000	3.3000	2.3200	3.3000	+46.667%	25	173	-71.212%
2026-02-12	2.0000	2.2500	2.0000	2.2500	-3.433%	27	173	-57.778%
2026-02-11	2.7000	2.7000	2.3300	2.3300	-30.240%	67	146	-59.227%
2026-02-09	3.3000	3.3400	3.0000	3.3400	+4.375%	4	80	-71.557%
2026-02-06	3.0000	4.5000	2.6700	3.2000	+10.345%	68	77	-70.313%
2026-02-05	2.9500	2.9500	2.9000	2.9000	-25.831%	9	18	-67.241%
2026-02-04	3.9100	3.9100	3.9100	3.9100	-36.935%	1	9	-75.703%
2026-01-30	6.2000	6.2000	6.2000	6.2000	-4.615%	1	8	-84.677%
2026-01-29	6.5000	6.5000	6.5000	6.5000	-18.750%	1	7	-85.385%
2026-01-23	8.0000	8.0000	8.0000	8.0000	-11.111%	2	6	-88.125%
2026-01-22	9.0000	9.0000	9.0000	9.0000	-47.059%	2	4	-89.444%
2025-12-04	17.0000	17.0000	17.0000	17.0000	+13.333%	1	2	-94.412%
2025-11-20	15.0000	15.0000	15.0000	15.0000	-18.919%	1	1	-93.667%
2025-11-18	18.5000	18.5000	18.5000	18.5000	-26.000%	1	2	-94.865%
2025-08-19	25.0000	25.0000	25.0000	25.0000	0.000%	1	1	-96.200%

.dark-mode .CVGfDv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CVGfDv{ color: #333333; background-color: white; border: 2px solid #333333; }CONL20270115C7CONL Jan 15 2027 7.00 Call (CONL270115C00007000)option OPRA

CONL20270115C7
CONL Jan 15 2027 7.00 Call (CONL270115C00007000)
option OPRA