Dark

CONL20270115C8
CONL Jan 15 2027 8.00 Call (CONL270115C00008000)
option OPRA

EOD

Aug 3, 2026

0.8000+8.108%(+0.0600)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.5000	0.8000	0.5000	0.8000	+8.108%	29	817	0.000%
2026-07-31	0.6000	0.7400	0.5500	0.7400	-47.143%	228	801	+8.108%
2026-07-29	1.4000	1.4000	1.4000	1.4000	+21.739%	1	794	-42.857%
2026-07-28	1.1500	1.1500	1.1500	1.1500	0.000%	1	793	-30.435%
2026-07-24	1.1500	1.1500	1.1500	1.1500	-37.838%	1	794	-30.435%
2026-07-21	1.6500	1.9500	1.6500	1.8500	+48.000%	24	793	-56.757%
2026-07-13	1.2500	1.2500	1.2500	1.2500	-3.846%	2	804	-36.000%
2026-07-10	1.5500	1.5500	1.3000	1.3000	0.000%	16	802	-38.462%
2026-07-09	1.3000	1.3000	1.3000	1.3000	-8.451%	1	796	-38.462%
2026-07-08	1.3000	1.4200	1.3000	1.4200	-8.387%	3	797	-43.662%
2026-07-07	1.5500	1.5500	1.5500	1.5500	-8.824%	1	800	-48.387%
2026-07-06	1.7500	1.7500	1.6500	1.7000	-5.556%	4	799	-52.941%
2026-07-02	1.7000	1.8000	1.7000	1.8000	+24.138%	9	795	-55.556%
2026-07-01	1.1700	1.5000	1.1700	1.4500	+38.095%	28	795	-44.828%
2026-06-30	1.0000	1.0500	0.8500	1.0500	+0.962%	8	777	-23.810%
2026-06-29	0.9700	1.0400	0.9700	1.0400	+4.000%	3	771	-23.077%
2026-06-26	0.8800	1.0500	0.8500	1.0000	+5.263%	28	771	-20.000%
2026-06-25	1.0500	1.0500	0.9500	0.9500	-17.391%	8	789	-15.789%
2026-06-24	1.1900	1.2500	1.1500	1.1500	-14.815%	8	786	-30.435%
2026-06-23	1.4500	1.4500	1.3500	1.3500	-30.769%	2	786	-40.741%
2026-06-22	1.9500	1.9500	1.9500	1.9500	+15.385%	1	786	-58.974%
2026-06-18	1.9000	1.9000	1.6900	1.6900	-15.500%	7	778	-52.663%
2026-06-17	1.9500	2.0000	1.9500	2.0000	+2.564%	9	778	-60.000%
2026-06-16	1.8500	1.9500	1.8500	1.9500	0.000%	11	778	-58.974%
2026-06-15	2.1000	2.1000	1.9000	1.9500	+32.653%	57	777	-58.974%
2026-06-12	1.4600	1.4700	1.4600	1.4700	+3.521%	30	756	-45.578%
2026-06-11	1.5500	1.5500	1.4200	1.4200	-6.579%	2	786	-43.662%
2026-06-10	1.6800	1.6800	1.5200	1.5200	+4.828%	13	785	-47.368%
2026-06-09	1.6000	1.6000	1.2700	1.4500	-17.143%	14	772	-44.828%
2026-06-08	1.5200	1.7500	1.5200	1.7500	+28.676%	67	772	-54.286%
2026-06-05	1.7500	1.7500	1.2700	1.3600	-26.486%	40	836	-41.176%
2026-06-04	1.8500	1.8500	1.8500	1.8500	0.000%	12	824	-56.757%
2026-06-03	1.9500	2.0000	1.8500	1.8500	-19.565%	45	813	-56.757%
2026-06-02	2.4000	2.4000	2.3000	2.3000	-15.441%	7	793	-65.217%
2026-06-01	2.6100	2.7200	2.6000	2.7200	-7.797%	70	786	-70.588%
2026-05-29	2.6000	3.1000	2.6000	2.9500	+15.234%	7	716	-72.881%
2026-05-28	2.1000	2.5600	2.1000	2.5600	+13.778%	38	711	-68.750%
2026-05-27	2.5000	2.5500	2.2500	2.2500	-15.094%	17	720	-64.444%
2026-05-26	2.9000	2.9000	2.6000	2.6500	-7.666%	15	716	-69.811%
2026-05-22	3.3400	3.3400	2.8700	2.8700	-10.313%	4	704	-72.125%
2026-05-21	3.2000	3.2000	3.1000	3.2000	-5.882%	12	694	-75.000%
2026-05-20	3.5000	3.5500	3.4000	3.4000	-8.108%	8	694	-76.471%
2026-05-19	3.2000	3.7000	3.1000	3.7000	+27.586%	16	674	-78.378%
2026-05-18	3.3100	3.3100	2.9000	2.9000	-18.994%	16	674	-72.414%
2026-05-15	4.0000	4.6000	3.2000	3.5800	-23.830%	38	674	-77.654%
2026-05-14	4.6000	5.1000	4.6000	4.7000	+17.500%	18	642	-82.979%
2026-05-13	4.5000	4.5000	3.8000	4.0000	-9.091%	19	641	-80.000%
2026-05-12	4.6800	4.6800	4.4000	4.4000	-11.647%	3	641	-81.818%
2026-05-11	3.5000	5.0400	3.5000	4.9800	+46.471%	205	641	-83.936%
2026-05-08	3.0000	3.4000	2.8500	3.4000	-2.857%	103	789	-76.471%
2026-05-07	3.7000	3.7000	3.5000	3.5000	-5.149%	106	886	-77.143%
2026-05-06	3.8000	3.8000	3.6900	3.6900	-12.143%	39	780	-78.320%
2026-05-04	4.1000	4.3000	4.1000	4.2000	+20.000%	36	741	-80.952%
2026-05-01	3.5000	3.5000	3.5000	3.5000	+6.061%	2	771	-77.143%
2026-04-30	3.0000	3.3000	3.0000	3.3000	+13.793%	74	771	-75.758%
2026-04-29	3.1300	3.1300	2.8000	2.9000	-17.143%	151	838	-72.414%
2026-04-28	3.6000	3.6000	3.5000	3.5000	-16.667%	2	689	-77.143%
2026-04-24	4.0000	4.2600	4.0000	4.2000	0.000%	149	689	-80.952%
2026-04-23	3.8000	4.2000	3.8000	4.2000	-11.579%	102	562	-80.952%
2026-04-22	4.7500	4.7500	4.7500	4.7500	+21.173%	1	462	-83.158%
2026-04-21	4.8000	4.8000	3.9200	3.9200	-21.600%	13	462	-79.592%
2026-04-20	4.5000	5.0000	4.5000	5.0000	+2.041%	7	462	-84.000%
2026-04-17	4.8400	5.2000	4.8400	4.9000	+19.512%	7	461	-83.673%
2026-04-16	3.7000	4.1000	3.6000	4.1000	+13.889%	25	462	-80.488%
2026-04-15	3.3000	3.6000	3.3000	3.6000	+12.500%	3	450	-77.778%
2026-04-14	3.2000	3.3000	3.2000	3.2000	+18.959%	4	452	-75.000%
2026-04-13	2.7200	2.7200	2.5900	2.6900	+8.907%	110	450	-70.260%
2026-04-10	2.3000	2.5100	2.3000	2.4700	-3.137%	103	354	-67.611%
2026-04-09	2.5500	2.5500	2.5500	2.5500	-12.069%	30	251	-68.627%
2026-04-08	3.6000	3.6000	2.9000	2.9000	+1.754%	2	251	-72.414%
2026-04-06	2.9500	2.9500	2.8500	2.8500	+9.195%	6	251	-71.930%
2026-04-02	2.3500	2.6100	2.3500	2.6100	-10.000%	32	227	-69.349%
2026-04-01	2.9500	2.9500	2.9000	2.9000	+5.072%	2	227	-72.414%
2026-03-31	2.7600	2.7600	2.7600	2.7600	+15.481%	1	228	-71.014%
2026-03-30	2.5600	2.5600	2.3900	2.3900	-0.417%	5	228	-66.527%
2026-03-27	2.5000	2.5000	2.2500	2.4000	-17.241%	34	228	-66.667%
2026-03-26	3.3000	3.3000	2.9000	2.9000	-15.942%	12	196	-72.414%
2026-03-25	3.8000	3.8000	3.0000	3.4500	+1.471%	40	186	-76.812%
2026-03-24	3.9000	3.9000	3.2800	3.4000	-33.981%	49	196	-76.471%
2026-03-23	4.7000	5.1500	4.7000	5.1500	+15.991%	5	159	-84.466%
2026-03-19	4.4000	4.4400	4.4000	4.4400	-17.778%	2	156	-81.982%
2026-03-17	5.4000	5.4000	5.4000	5.4000	+22.172%	1	154	-85.185%
2026-03-13	4.7100	4.7100	4.4200	4.4200	-2.643%	10	155	-81.900%
2026-03-12	4.5000	4.5400	4.5000	4.5400	+12.099%	4	159	-82.379%
2026-03-11	4.0500	4.0500	4.0500	4.0500	-19.000%	6	155	-80.247%
2026-03-09	5.0000	5.0000	4.7500	5.0000	+3.520%	12	161	-84.000%
2026-03-06	4.7000	5.0300	4.7000	4.8300	-12.022%	5	150	-83.437%
2026-03-04	4.9500	5.5000	4.9500	5.4900	+37.250%	9	147	-85.428%
2026-03-03	3.9000	4.0000	3.9000	4.0000	+2.564%	5	142	-80.000%
2026-03-02	3.6000	3.9000	3.6000	3.9000	+30.000%	3	139	-79.487%
2026-02-27	3.7500	3.7500	3.0000	3.0000	-21.466%	3	136	-73.333%
2026-02-26	4.0300	4.0600	3.8200	3.8200	-0.779%	3	137	-79.058%
2026-02-25	3.2000	3.8500	3.2000	3.8500	+42.593%	6	137	-79.221%
2026-02-23	2.7000	2.7000	2.7000	2.7000	-15.625%	50	137	-70.370%
2026-02-20	3.2500	3.2500	3.2000	3.2000	+3.226%	11	87	-75.000%
2026-02-17	3.1000	3.1000	3.1000	3.1000	+60.622%	1	80	-74.194%
2026-02-13	1.9300	1.9300	1.9300	1.9300	-3.500%	1	79	-58.549%
2026-02-12	2.0000	2.0000	2.0000	2.0000	-31.034%	5	79	-60.000%
2026-02-10	3.0000	3.1000	2.9000	2.9000	-9.375%	13	74	-72.414%
2026-02-09	2.8500	3.9000	2.8500	3.2000	+13.074%	5	65	-75.000%
2026-02-06	2.5500	3.4000	2.5500	2.8300	-7.213%	23	60	-71.731%
2026-02-05	3.3000	3.3000	2.4500	3.0500	-28.738%	9	41	-73.770%
2026-02-04	4.2800	4.2800	4.2800	4.2800	+9.744%	4	32	-81.308%
2026-02-03	3.9000	3.9000	3.9000	3.9000	-35.000%	1	32	-79.487%
2026-01-29	6.0000	6.0000	6.0000	6.0000	-20.000%	1	32	-86.667%
2026-01-23	7.5000	7.5000	7.5000	7.5000	-16.667%	1	31	-89.333%
2026-01-21	9.0000	9.0000	9.0000	9.0000	0.000%	1	31	-91.111%
2026-01-20	9.0000	9.0000	9.0000	9.0000	-10.000%	1	30	-91.111%
2026-01-16	10.0000	10.0000	10.0000	10.0000	-10.714%	1	28	-92.000%
2026-01-12	11.2000	11.2000	11.2000	11.2000	-6.667%	1	28	-92.857%
2026-01-05	12.0000	12.0000	12.0000	12.0000	+15.385%	10	28	-93.333%
2026-01-02	10.4000	10.4000	10.4000	10.4000	+7.216%	1	28	-92.308%
2025-12-30	9.8000	9.8000	9.7000	9.7000	-8.749%	3	27	-91.753%
2025-12-24	10.5000	11.0000	10.5000	10.6300	-8.834%	21	3	-92.474%
2025-11-21	12.0000	12.0000	11.6600	11.6600	-33.371%	2	3	-93.139%
2025-06-12	17.5000	17.5000	17.5000	17.5000	0.000%	1	1	-95.429%

.dark-mode .bPQ5b4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bPQ5b4{ color: #333333; background-color: white; border: 2px solid #333333; }CONL20270115C8CONL Jan 15 2027 8.00 Call (CONL270115C00008000)option OPRA

CONL20270115C8
CONL Jan 15 2027 8.00 Call (CONL270115C00008000)
option OPRA