Dark

CONL20270115P10
CONL Jan 15 2027 10.00 Put (CONL270115P00010000)
option OPRA

EOD

Aug 3, 2026

6.45+0.781%(+0.05)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.7000	6.8500	6.2000	6.4500	+0.781%	58	318	0.000%
2026-07-31	6.5500	6.8000	6.2000	6.4000	+10.345%	62	319	+0.781%
2026-07-30	6.0000	6.0000	5.8000	5.8000	-0.855%	6	299	+11.207%
2026-07-29	5.7500	6.0000	5.6500	5.8500	-0.847%	13	296	+10.256%
2026-07-28	6.1000	6.1000	5.9000	5.9000	+3.509%	2	295	+9.322%
2026-07-27	5.6500	5.8500	5.6500	5.7000	-5.785%	13	294	+13.158%
2026-07-24	6.0700	6.1000	5.9500	6.0500	-1.626%	5	294	+6.612%
2026-07-23	5.8000	6.1500	5.8000	6.1500	+6.957%	16	294	+4.878%
2026-07-22	5.6000	5.7500	5.4300	5.7500	+5.505%	14	291	+12.174%
2026-07-21	5.6000	5.6000	5.2500	5.4500	-8.403%	77	285	+18.349%
2026-07-20	6.0700	6.1000	5.8000	5.9500	-3.252%	46	287	+8.403%
2026-07-17	6.1500	6.1500	6.0500	6.1500	+2.500%	11	296	+4.878%
2026-07-16	6.0500	6.0500	5.8500	6.0000	+5.263%	21	294	+7.500%
2026-07-15	5.8500	5.9000	5.7000	5.7000	-5.785%	20	283	+13.158%
2026-07-14	6.0500	6.0500	5.7500	6.0500	+0.833%	54	295	+6.612%
2026-07-13	6.1000	6.2500	6.0000	6.0000	+0.840%	10	296	+7.500%
2026-07-10	5.7000	5.9500	5.7000	5.9500	-2.459%	12	296	+8.403%
2026-07-09	6.1500	6.1500	5.9500	6.1000	0.000%	20	297	+5.738%
2026-07-08	5.9500	6.1000	5.9500	6.1000	+2.521%	9	295	+5.738%
2026-07-07	5.9500	6.1000	5.7500	5.9500	+6.250%	14	289	+8.403%
2026-07-06	6.0000	6.0000	5.6000	5.6000	-2.609%	16	283	+15.179%
2026-07-02	5.6500	5.9000	5.5500	5.7500	-2.542%	18	287	+12.174%
2026-07-01	6.6000	6.6000	5.8000	5.9000	-7.668%	15	287	+9.322%
2026-06-26	6.6000	6.6000	6.2500	6.3900	-3.182%	4	290	+0.939%
2026-06-25	6.5000	6.6000	6.5000	6.6000	+3.937%	5	290	-2.273%
2026-06-24	6.3000	6.3500	6.1500	6.3500	+5.833%	19	289	+1.575%
2026-06-23	6.1500	6.1500	5.8000	6.0000	+2.564%	8	287	+7.500%
2026-06-22	5.5000	5.8500	5.5000	5.8500	-2.500%	11	284	+10.256%
2026-06-18	5.5000	6.0000	5.5000	6.0000	+3.448%	11	274	+7.500%
2026-06-17	5.7500	5.8000	5.4500	5.8000	+5.455%	27	274	+11.207%
2026-06-16	5.7000	5.7000	5.5000	5.5000	-2.655%	7	274	+17.273%
2026-06-15	5.6800	5.8000	5.4500	5.6500	-5.042%	22	274	+14.159%
2026-06-12	6.2000	6.2000	5.8000	5.9500	-1.653%	10	284	+8.403%
2026-06-11	6.1000	6.1000	6.0000	6.0500	-1.626%	4	287	+6.612%
2026-06-09	6.2000	6.3000	6.1500	6.1500	+2.500%	9	285	+4.878%
2026-06-08	6.0000	6.0000	6.0000	6.0000	-3.226%	1	292	+7.500%
2026-06-05	6.1000	6.2500	6.0500	6.2000	+5.983%	5	292	+4.032%
2026-06-04	5.8000	6.0000	5.8000	5.8500	+0.862%	42	291	+10.256%
2026-06-03	5.6500	5.8000	5.6500	5.8000	+3.571%	5	298	+11.207%
2026-06-02	5.4000	5.7000	5.4000	5.6000	+4.673%	16	293	+15.179%
2026-06-01	5.2000	5.3500	5.1000	5.3500	+9.184%	19	279	+20.561%
2026-05-29	5.0000	5.1000	4.9000	4.9000	-2.970%	13	268	+31.633%
2026-05-28	5.4000	5.5000	5.0500	5.0500	-4.717%	41	258	+27.723%
2026-05-27	5.3000	5.3500	5.2000	5.3000	+3.922%	24	264	+21.698%
2026-05-26	5.2500	5.2500	4.9500	5.1000	0.000%	40	248	+26.471%
2026-05-22	4.9500	5.2000	4.8000	5.1000	+4.082%	17	220	+26.471%
2026-05-21	4.9000	4.9000	4.9000	4.9000	+4.255%	2	219	+31.633%
2026-05-20	4.7500	4.9000	4.7000	4.7000	-3.491%	19	219	+37.234%
2026-05-19	4.8700	4.8700	4.8700	4.8700	+1.458%	5	215	+32.444%
2026-05-15	4.8000	4.8000	4.8000	4.8000	+11.628%	2	215	+34.375%
2026-05-14	4.6500	4.6500	4.1000	4.3000	-6.522%	31	213	+50.000%
2026-05-13	4.6000	4.6000	4.6000	4.6000	+0.877%	1	210	+40.217%
2026-05-12	4.3000	4.5600	4.3000	4.5600	+7.294%	20	210	+41.447%
2026-05-11	4.5000	4.6000	4.0900	4.2500	-9.574%	53	210	+51.765%
2026-05-04	4.8500	4.8500	4.7000	4.7000	+0.213%	17	177	+37.234%
2026-04-23	4.7600	4.7600	4.6900	4.6900	-2.292%	5	167	+37.527%
2026-04-21	4.5000	4.8000	4.5000	4.8000	+10.599%	21	141	+34.375%
2026-04-17	4.3000	4.3400	4.3000	4.3400	-12.500%	3	141	+48.618%
2026-04-15	4.9600	4.9600	4.9600	4.9600	+10.222%	10	142	+30.040%
2026-04-14	6.0000	6.0000	4.5000	4.5000	-18.182%	2	132	+43.333%
2026-04-13	5.5500	5.5500	5.5000	5.5000	+3.774%	3	132	+17.273%
2026-04-08	5.3000	5.3000	5.3000	5.3000	+1.923%	1	135	+21.698%
2026-03-25	5.2000	5.2000	5.2000	5.2000	+1.961%	2	134	+24.038%
2026-03-24	4.5000	5.1000	4.5000	5.1000	+6.250%	12	132	+26.471%
2026-03-20	4.8000	4.8000	4.8000	4.8000	+3.672%	1	120	+34.375%
2026-03-19	4.7200	4.7200	4.6300	4.6300	+2.889%	3	121	+39.309%
2026-03-18	4.5000	4.5000	4.5000	4.5000	+4.651%	2	120	+43.333%
2026-03-17	4.3500	4.3500	4.2000	4.3000	-7.725%	7	118	+50.000%
2026-03-10	4.7000	4.8000	4.6000	4.6600	-2.306%	13	119	+38.412%
2026-03-09	4.7000	4.8000	4.7000	4.7700	+1.489%	20	108	+35.220%
2026-03-06	4.7000	4.7000	4.7000	4.7000	+4.444%	1	91	+37.234%
2026-03-05	4.5000	4.5000	4.5000	4.5000	+0.446%	3	90	+43.333%
2026-03-04	4.4800	4.4800	4.4800	4.4800	-17.343%	1	87	+43.973%
2026-03-03	5.4200	5.4200	5.4200	5.4200	+15.319%	1	86	+19.004%
2026-02-26	4.7700	4.7700	4.7000	4.7000	-11.321%	6	85	+37.234%
2026-02-25	5.3000	5.3000	5.3000	5.3000	-3.636%	10	69	+21.698%
2026-02-23	5.5000	5.5000	5.5000	5.5000	+5.566%	2	69	+17.273%
2026-02-19	5.2100	5.2100	5.2100	5.2100	-5.273%	1	69	+23.800%
2026-02-18	5.1600	5.5000	5.1400	5.5000	+1.852%	6	68	+17.273%
2026-02-13	5.5000	5.8000	5.4000	5.4000	-9.850%	6	58	+19.444%
2026-02-11	6.0000	6.0000	5.9900	5.9900	-9.925%	5	58	+7.679%
2026-02-05	6.1500	6.6500	5.9700	6.6500	+34.888%	11	62	-3.008%
2026-02-04	4.9300	4.9300	4.9300	4.9300	-1.400%	1	73	+30.832%
2026-02-03	5.0000	5.0000	5.0000	5.0000	+19.048%	1	72	+29.000%
2026-02-02	4.2000	4.2000	4.2000	4.2000	+5.000%	1	71	+53.571%
2026-01-29	4.2000	4.2000	4.0000	4.0000	+14.286%	5	70	+61.250%
2026-01-27	3.5000	3.5000	3.5000	3.5000	-5.914%	1	65	+84.286%
2026-01-23	3.5000	3.7200	3.5000	3.7200	+6.286%	7	64	+73.387%
2026-01-21	3.5000	3.5000	3.5000	3.5000	+2.941%	1	57	+84.286%
2026-01-15	3.0500	3.4000	3.0500	3.4000	+54.545%	22	56	+89.706%
2026-01-08	3.1200	3.2300	2.2000	2.2000	-33.333%	10	74	+193.182%
2026-01-02	3.3800	3.3800	3.3000	3.3000	0.000%	26	71	+95.455%
2025-12-31	3.4400	3.5000	3.3000	3.3000	-5.714%	3	45	+95.455%
2025-12-26	3.4900	3.5000	3.4900	3.5000	+2.941%	2	45	+84.286%
2025-12-24	3.4000	3.4000	3.4000	3.4000	-8.108%	1	45	+89.706%
2025-12-15	3.5000	3.7000	3.5000	3.7000	+17.460%	5	45	+74.324%
2025-12-05	3.2000	3.2000	3.1500	3.1500	+1.286%	6	40	+104.762%
2025-12-04	3.1100	3.1100	3.1100	3.1100	+11.071%	2	34	+107.395%
2025-12-03	2.8000	2.8000	2.8000	2.8000	-21.127%	2	32	+130.357%
2025-12-01	3.0500	3.5500	3.0500	3.5500	+15.260%	3	32	+81.690%
2025-11-28	3.0800	3.0800	3.0800	3.0800	-21.026%	1	30	+109.416%
2025-11-19	3.9000	3.9000	3.9000	3.9000	+29.139%	11	30	+65.385%
2025-11-13	3.1000	3.1000	2.8500	3.0200	+77.647%	6	41	+113.576%
2025-10-24	1.2300	1.7000	1.2300	1.7000	+70.000%	2	46	+279.412%
2025-10-06	1.0000	1.0000	1.0000	1.0000	-43.182%	1	44	+545.000%
2025-10-03	1.5000	1.7600	1.3000	1.7600	-12.871%	6	43	+266.477%
2025-09-18	2.0200	2.0200	2.0200	2.0200	-3.810%	1	38	+219.307%
2025-08-29	2.1000	2.1000	2.1000	2.1000	-0.943%	1	40	+207.143%
2025-08-21	2.1200	2.1200	2.1200	2.1200	+21.143%	1	40	+204.245%
2025-08-01	1.7500	1.7500	1.7500	1.7500	-46.154%	1	39	+268.571%
2025-07-17	1.9000	3.2500	1.9000	3.2500	+1.562%	14	38	+98.462%
2025-06-18	3.0200	3.2000	3.0200	3.2000	-8.571%	4	23	+101.563%
2025-05-27	3.5000	3.5000	3.5000	3.5000	-28.571%	1	23	+84.286%
2025-05-14	4.9000	4.9000	4.9000	4.9000	-5.769%	1	22	+31.633%
2025-05-05	5.3000	5.3000	5.1500	5.2000	+1.961%	6	23	+24.038%
2025-05-02	5.1000	5.1000	5.1000	5.1000	+2.000%	4	24	+26.471%
2025-04-25	5.0000	5.0000	5.0000	5.0000	-24.242%	4	22	+29.000%
2025-04-21	6.6000	6.6000	6.6000	6.6000	+10.000%	2	20	-2.273%
2025-04-10	6.2000	6.2000	6.0000	6.0000	+12.150%	3	21	+7.500%
2025-04-09	6.0000	6.0000	5.3500	5.3500	-13.710%	40	23	+20.561%
2025-04-08	5.9500	6.2000	5.2500	6.2000	-3.125%	5	43	+4.032%
2025-04-07	6.1500	6.4000	5.3100	6.4000	+12.281%	5	39	+0.781%
2025-04-04	6.1700	6.1700	5.7000	5.7000	+5.556%	4	36	+13.158%
2025-03-31	5.1500	5.4000	5.1500	5.4000	+8.000%	32	34	+19.444%
2025-03-24	6.0100	6.0100	5.0000	5.0000	-7.407%	2	2	+29.000%
2025-03-21	5.5200	5.5200	5.4000	5.4000	-4.255%	4	3	+19.444%
2025-03-18	5.0000	5.6400	5.0000	5.6400	0.000%	2	1	+14.362%

.dark-mode .fxkqJL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fxkqJL{ color: #333333; background-color: white; border: 2px solid #333333; }CONL20270115P10CONL Jan 15 2027 10.00 Put (CONL270115P00010000)option OPRA

CONL20270115P10
CONL Jan 15 2027 10.00 Put (CONL270115P00010000)
option OPRA