Dark

CONL20270115P20
CONL Jan 15 2027 20.00 Put (CONL270115P00020000)
option OPRA

EOD

Aug 3, 2026

16.00-2.439%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	16.0000	16.0000	16.0000	16.0000	-2.439%	1	196	0.000%
2026-07-31	15.5600	16.4000	15.5600	16.4000	+6.563%	42	196	-2.439%
2026-07-29	15.1000	15.3900	15.1000	15.3900	+3.636%	2	206	+3.964%
2026-07-22	14.8500	14.8500	14.8500	14.8500	-3.005%	3	207	+7.744%
2026-07-10	15.3100	15.3100	15.3100	15.3100	-1.733%	1	205	+4.507%
2026-06-24	15.5800	15.5800	15.5800	15.5800	+6.059%	7	205	+2.696%
2026-06-16	14.6900	14.6900	14.6900	14.6900	-6.134%	2	205	+8.918%
2026-06-05	15.6500	15.6500	15.6500	15.6500	+8.681%	7	203	+2.236%
2026-05-28	14.4000	14.4000	14.4000	14.4000	+8.271%	1	203	+11.111%
2026-05-21	13.3000	13.3000	13.3000	13.3000	+2.308%	1	204	+20.301%
2026-05-13	13.0000	13.0000	13.0000	13.0000	+6.557%	1	205	+23.077%
2026-05-11	12.5000	12.5000	12.2000	12.2000	-5.792%	3	206	+31.148%
2026-05-04	12.9500	12.9500	12.9500	12.9500	-4.357%	2	206	+23.552%
2026-05-01	13.5400	13.5400	13.5400	13.5400	-1.168%	100	104	+18.168%
2026-04-30	13.7000	13.7000	13.7000	13.7000	+4.981%	2	104	+16.788%
2026-04-22	12.6000	13.0500	12.6000	13.0500	+6.098%	14	104	+22.605%
2026-04-17	12.3000	12.3000	12.3000	12.3000	-14.405%	4	112	+30.081%
2026-04-10	14.3700	14.3700	14.3700	14.3700	+0.490%	1	112	+11.343%
2026-04-09	14.3000	14.3000	14.3000	14.3000	-1.379%	1	111	+11.888%
2026-04-02	14.5000	14.5000	14.5000	14.5000	+5.455%	2	109	+10.345%
2026-03-24	13.7500	13.7500	13.7500	13.7500	+7.422%	2	109	+16.364%
2026-03-10	12.8000	12.8000	12.8000	12.8000	-7.246%	1	111	+25.000%
2026-03-02	13.8000	13.8000	13.8000	13.8000	+6.977%	1	113	+15.942%
2026-02-25	12.9000	12.9000	12.9000	12.9000	-7.127%	2	112	+24.031%
2026-02-20	13.8900	13.8900	13.8900	13.8900	-3.875%	1	112	+15.191%
2026-02-17	14.4500	14.4500	14.4500	14.4500	-7.962%	1	112	+10.727%
2026-02-12	14.8500	15.7000	14.8000	15.7000	+4.667%	7	112	+1.911%
2026-02-11	15.0000	15.0000	15.0000	15.0000	+3.448%	1	117	+6.667%
2026-02-06	14.5000	14.5000	14.5000	14.5000	+24.464%	2	116	+10.345%
2026-01-30	12.0000	12.0000	11.6500	11.6500	-3.799%	3	116	+37.339%
2026-01-29	11.3500	12.1100	10.7000	12.1100	+13.072%	5	116	+32.122%
2026-01-27	11.1000	11.1000	10.7100	10.7100	-0.833%	2	114	+49.393%
2026-01-23	10.5000	10.8000	10.5000	10.8000	+1.695%	2	114	+48.148%
2026-01-20	10.6200	10.6200	10.6200	10.6200	+10.625%	1	114	+50.659%
2026-01-15	9.5700	9.7000	9.4500	9.6000	+4.348%	18	113	+66.667%
2026-01-14	9.0600	9.2000	8.9000	9.2000	-9.538%	6	119	+73.913%
2025-12-31	10.1700	10.1700	10.1700	10.1700	-0.294%	1	122	+57.325%
2025-12-30	10.2000	10.2000	10.2000	10.2000	-1.734%	2	122	+56.863%
2025-12-29	10.1500	10.3800	10.1500	10.3800	+3.284%	2	124	+54.143%
2025-12-26	10.0500	10.0500	10.0500	10.0500	+7.487%	1	122	+59.204%
2025-12-23	9.3500	9.3500	9.3500	9.3500	-5.746%	5	121	+71.123%
2025-12-18	10.1000	10.1000	9.9200	9.9200	+0.202%	2	116	+61.290%
2025-12-17	9.7600	9.9000	9.7600	9.9000	+4.762%	5	114	+61.616%
2025-12-16	9.4500	9.4500	9.4500	9.4500	-4.545%	1	109	+69.312%
2025-12-15	9.7000	9.9000	9.7000	9.9000	+5.319%	2	109	+61.616%
2025-12-12	9.3500	9.4000	9.3500	9.4000	-2.083%	2	108	+70.213%
2025-12-11	9.6000	9.6000	9.6000	9.6000	+12.412%	1	106	+66.667%
2025-12-09	8.5000	8.5400	8.5000	8.5400	+10.909%	2	105	+87.354%
2025-12-01	7.7000	7.7000	7.7000	7.7000	-18.346%	1	104	+107.792%
2025-11-26	9.5000	9.7000	9.2000	9.4300	-10.190%	29	94	+69.671%
2025-11-24	10.5000	10.5000	10.5000	10.5000	-7.244%	6	94	+52.381%
2025-11-21	10.8000	11.3200	10.8000	11.3200	+2.166%	3	99	+41.343%
2025-11-20	11.0800	11.0800	11.0800	11.0800	+6.436%	1	96	+44.404%
2025-11-19	10.4100	10.4100	10.4100	10.4100	+2.059%	1	97	+53.698%
2025-11-18	9.5000	10.2900	9.5000	10.2000	+20.000%	6	96	+56.863%
2025-11-17	8.5000	8.5000	8.5000	8.5000	+6.250%	10	96	+88.235%
2025-11-06	8.0000	8.0000	8.0000	8.0000	+6.667%	2	96	+100.000%
2025-11-04	7.5000	7.5000	7.5000	7.5000	-1.704%	1	96	+113.333%
2025-10-22	7.6200	7.7500	7.5800	7.6300	+25.287%	9	96	+109.699%
2025-10-13	5.0900	6.0900	5.0900	6.0900	+23.529%	5	87	+162.726%
2025-10-10	4.9400	4.9400	4.9300	4.9300	-27.606%	5	82	+224.544%
2025-10-09	6.8100	6.8100	6.8100	6.8100	+13.500%	10	77	+134.949%
2025-10-08	6.0000	6.0000	6.0000	6.0000	+9.091%	1	77	+166.667%
2025-10-07	5.5000	5.5000	5.5000	5.5000	-8.333%	1	77	+190.909%
2025-10-02	6.0000	6.0000	6.0000	6.0000	-20.000%	25	77	+166.667%
2025-08-19	7.5000	7.5000	7.5000	7.5000	+11.111%	2	97	+113.333%
2025-08-12	6.7500	6.7500	6.7500	6.7500	+2.273%	10	97	+137.037%
2025-08-11	5.6100	6.6000	5.6100	6.6000	-12.000%	10	87	+142.424%
2025-08-07	7.3000	7.6000	7.3000	7.5000	-3.226%	3	77	+113.333%
2025-08-06	7.7500	7.7500	7.7500	7.7500	+3.333%	15	74	+106.452%
2025-08-05	7.5000	7.5000	7.5000	7.5000	+25.000%	1	59	+113.333%
2025-08-04	6.0000	6.0000	6.0000	6.0000	-14.286%	2	58	+166.667%
2025-08-01	7.9000	8.0000	6.5400	7.0000	+16.667%	17	58	+128.571%
2025-07-29	6.0000	6.0000	6.0000	6.0000	-0.332%	10	53	+166.667%
2025-07-23	6.0200	6.0200	6.0200	6.0200	-7.385%	10	44	+165.781%
2025-06-27	6.5000	6.5000	6.5000	6.5000	-7.143%	1	36	+146.154%
2025-06-26	7.0000	7.0000	7.0000	7.0000	-6.667%	1	36	+128.571%
2025-06-24	8.0000	8.0000	7.5000	7.5000	-18.478%	2	36	+113.333%
2025-06-20	9.2000	9.2000	9.2000	9.2000	-5.641%	6	36	+73.913%
2025-06-16	9.5000	9.7500	9.5000	9.7500	-18.750%	2	36	+64.103%
2025-05-23	12.0000	12.0000	12.0000	12.0000	+33.333%	2	37	+33.333%
2025-05-22	9.0000	9.0000	9.0000	9.0000	-10.000%	1	37	+77.778%
2025-05-14	10.0000	10.0000	10.0000	10.0000	0.000%	1	37	+60.000%
2025-05-13	10.2500	10.2500	10.0000	10.0000	-24.070%	3	37	+60.000%
2025-04-14	13.1700	13.1700	13.1700	13.1700	-1.936%	1	37	+21.488%
2025-04-10	13.4300	13.4300	13.4300	13.4300	-11.645%	3	37	+19.136%
2025-04-07	13.8700	15.2000	13.8700	15.2000	+8.571%	63	40	+5.263%
2025-04-04	14.3000	14.3000	14.0000	14.0000	+18.745%	4	86	+14.286%
2025-03-24	11.5000	11.7900	11.5000	11.7900	-1.750%	31	84	+35.708%
2025-03-20	12.0000	12.0000	12.0000	12.0000	-7.193%	30	53	+33.333%
2025-03-13	12.9500	12.9500	12.9300	12.9300	+4.358%	3	24	+23.743%
2025-03-12	12.3900	12.3900	12.3900	12.3900	+1.143%	1	24	+29.136%
2025-03-10	12.2500	12.2500	12.2500	12.2500	+21.287%	1	25	+30.612%
2025-03-03	10.1000	10.1000	10.1000	10.1000	-3.810%	1	24	+58.416%
2025-02-24	10.5000	10.5000	10.5000	10.5000	+14.130%	1	23	+52.381%
2025-02-18	9.2000	9.2000	9.2000	9.2000	+6.977%	1	24	+73.913%
2025-02-14	9.0300	9.0300	8.6000	8.6000	-6.522%	4	25	+86.047%
2025-02-11	8.8600	9.2000	8.8600	9.2000	-11.962%	10	25	+73.913%
2025-01-29	10.4500	10.4500	10.4500	10.4500	+6.633%	1	15	+53.110%
2025-01-24	9.8000	9.8000	9.8000	9.8000	0.000%	2	16	+63.265%
2025-01-23	10.7000	10.7000	9.8000	9.8000	-3.922%	2	15	+63.265%
2025-01-22	10.1000	10.2000	10.0000	10.2000	+2.000%	5	17	+56.863%
2025-01-17	10.0000	10.0000	10.0000	10.0000	-2.057%	4	24	+60.000%
2025-01-16	10.2100	10.2100	10.2100	10.2100	-2.947%	1	24	+56.709%
2025-01-15	10.5200	10.5200	10.5200	10.5200	-4.364%	1	23	+52.091%
2025-01-14	11.0000	11.0000	11.0000	11.0000	+0.917%	1	22	+45.455%
2025-01-13	10.9000	10.9000	10.9000	10.9000	+0.926%	1	21	+46.789%
2025-01-07	10.5000	10.8000	10.5000	10.8000	-2.703%	3	20	+48.148%
2024-12-30	11.6300	11.6300	11.1000	11.1000	+9.901%	7	17	+44.144%
2024-12-11	10.0000	10.1000	10.0000	10.1000	+1.000%	2	12	+58.416%
2024-12-05	10.0000	10.0000	10.0000	10.0000	-12.127%	1	9	+60.000%
2024-11-20	11.3800	11.3800	11.3800	11.3800	+7.358%	2	8	+40.598%
2024-11-19	10.6000	10.6000	10.6000	10.6000	-3.636%	2	9	+50.943%
2024-11-13	11.0000	11.0000	11.0000	11.0000	-2.655%	1	7	+45.455%
2024-11-08	11.3000	11.3000	11.3000	11.3000	-9.960%	2	8	+41.593%
2024-11-01	12.5500	12.5500	12.5500	12.5500	0.000%	2	9	+27.490%
2024-10-25	12.5500	12.5500	12.5500	12.5500	-3.462%	2	8	+27.490%
2024-10-11	13.0000	13.0000	13.0000	13.0000	+3.175%	2	7	+23.077%
2024-09-24	12.6000	12.6000	12.6000	12.6000	-3.077%	2	6	+26.984%
2024-09-23	13.0000	13.0000	13.0000	13.0000	-2.622%	1	4	+23.077%
2024-09-17	13.3500	13.3500	13.3500	13.3500	+18.984%	2	3	+19.850%
2024-09-16	11.2200	11.2200	11.2200	11.2200	0.000%	1	1	+42.602%

.dark-mode .C9BQ83{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C9BQ83{ color: #333333; background-color: white; border: 2px solid #333333; }CONL20270115P20CONL Jan 15 2027 20.00 Put (CONL270115P00020000)option OPRA

CONL20270115P20
CONL Jan 15 2027 20.00 Put (CONL270115P00020000)
option OPRA