Dark

CONL20270115P30
CONL Jan 15 2027 30.00 Put (CONL270115P00030000)
option OPRA

EOD

Jul 31, 2026

26.00+0.971%(+0.25)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	26.0000	26.0000	26.0000	26.0000	+0.971%	8	1,544	0.000%
2026-06-30	25.8100	25.8100	25.7500	25.7500	+2.183%	38	1,536	+0.971%
2026-06-24	25.1800	25.2000	25.1800	25.2000	-0.395%	9	1,498	+3.175%
2026-06-11	25.1000	25.3000	25.1000	25.3000	0.000%	56	1,489	+2.767%
2026-06-09	25.2000	25.3000	25.2000	25.3000	-1.172%	32	1,469	+2.767%
2026-06-05	25.1000	25.6000	25.1000	25.6000	+4.490%	37	1,437	+1.562%
2026-06-04	24.6000	24.8000	24.5000	24.5000	-0.407%	53	1,400	+6.122%
2026-06-03	24.3000	24.6000	24.3000	24.6000	+2.929%	10	1,349	+5.691%
2026-06-02	23.9000	23.9000	23.9000	23.9000	-0.417%	12	1,339	+8.787%
2026-05-28	24.0000	24.0000	24.0000	24.0000	+0.629%	2	1,327	+8.333%
2026-05-27	23.6000	23.8500	23.6000	23.8500	+2.581%	29	1,327	+9.015%
2026-05-22	23.0000	23.2500	23.0000	23.2500	+1.087%	16	1,285	+11.828%
2026-05-18	23.0000	23.0000	23.0000	23.0000	+5.601%	8	1,285	+13.043%
2026-05-11	22.4000	22.4000	21.7800	21.7800	-4.348%	8	1,277	+19.376%
2026-05-08	22.9000	23.1400	22.7700	22.7700	-2.065%	52	1,271	+14.185%
2026-04-29	23.5000	23.5000	23.2500	23.2500	+2.423%	20	1,228	+11.828%
2026-04-28	22.7000	22.7000	22.7000	22.7000	+0.621%	2	1,208	+14.537%
2026-04-27	22.5600	22.5600	22.5600	22.5600	-0.792%	3	1,208	+15.248%
2026-04-15	22.7400	22.7400	22.7400	22.7400	-0.699%	9	1,208	+14.336%
2026-04-14	23.5500	23.5500	22.9000	22.9000	-4.821%	24	1,208	+13.537%
2026-04-13	24.0600	24.0600	24.0600	24.0600	-0.824%	3	1,203	+8.063%
2026-04-10	23.9600	24.2600	23.9600	24.2600	+3.234%	5	1,203	+7.172%
2026-04-09	23.5000	23.5000	23.5000	23.5000	-0.466%	1	1,203	+10.638%
2026-04-07	24.0000	24.0000	23.6100	23.6100	-0.127%	11	1,202	+10.123%
2026-04-02	24.0000	24.0000	23.6400	23.6400	-2.716%	22	1,170	+9.983%
2026-03-30	23.8000	24.3000	23.8000	24.3000	+5.652%	3	1,170	+6.996%
2026-03-25	22.8000	23.0000	22.8000	23.0000	+4.545%	37	1,167	+13.043%
2026-03-24	22.0000	22.0000	22.0000	22.0000	+2.326%	2	1,132	+18.182%
2026-03-18	21.5000	21.5000	21.5000	21.5000	-6.522%	11	1,130	+20.930%
2026-02-27	22.9000	23.0000	22.9000	23.0000	-4.167%	56	1,119	+13.043%
2026-02-23	23.5000	24.0000	23.5000	24.0000	+3.181%	178	1,063	+8.333%
2026-02-20	23.0000	23.2600	23.0000	23.2600	-3.485%	130	885	+11.780%
2026-02-17	24.0000	24.1000	24.0000	24.1000	+0.375%	21	755	+7.884%
2026-02-13	24.6000	24.6000	24.0000	24.0100	-3.960%	68	666	+8.288%
2026-02-12	25.0000	25.0000	25.0000	25.0000	+2.041%	11	666	+4.000%
2026-02-11	24.3500	24.5000	24.3500	24.5000	+4.255%	12	655	+6.122%
2026-02-10	23.5000	23.5000	23.5000	23.5000	-0.424%	5	645	+10.638%
2026-02-09	23.6000	23.6000	23.6000	23.6000	-0.127%	6	640	+10.169%
2026-02-06	24.0000	24.2000	23.6300	23.6300	-1.542%	12	646	+10.030%
2026-02-05	24.0000	24.0000	24.0000	24.0000	+5.356%	11	636	+8.333%
2026-02-04	23.0000	23.0000	22.7800	22.7800	+4.977%	12	625	+14.135%
2026-02-02	21.5000	21.7000	21.5000	21.7000	+3.333%	4	613	+19.816%
2026-01-30	20.8000	21.0000	20.8000	21.0000	+0.962%	93	611	+23.810%
2026-01-29	20.2000	21.0000	20.2000	20.8000	+4.000%	220	518	+25.000%
2026-01-28	20.0000	20.0000	20.0000	20.0000	0.000%	53	298	+30.000%
2026-01-27	20.0000	20.0000	20.0000	20.0000	+1.523%	15	245	+30.000%
2026-01-26	19.7000	19.7000	19.7000	19.7000	+1.026%	5	230	+31.980%
2026-01-23	19.5000	19.5000	19.5000	19.5000	+2.632%	22	225	+33.333%
2026-01-21	19.0000	19.0000	19.0000	19.0000	+3.261%	22	203	+36.842%
2026-01-20	18.5000	18.5000	18.4000	18.4000	0.000%	28	181	+41.304%
2026-01-02	18.4000	18.4000	18.3800	18.4000	+0.933%	4	153	+41.304%
2025-12-31	18.0000	18.3400	18.0000	18.2300	+0.997%	27	123	+42.622%
2025-12-26	18.3000	18.3000	17.7700	18.0500	+0.278%	3	123	+44.044%
2025-12-24	18.0000	18.0000	18.0000	18.0000	+1.124%	3	121	+44.444%
2025-12-23	18.0000	18.0000	17.8000	17.8000	-2.198%	22	121	+46.067%
2025-12-19	17.5000	18.2000	17.5000	18.2000	+4.000%	66	99	+42.857%
2025-12-18	17.5000	17.5000	17.5000	17.5000	0.000%	1	33	+48.571%
2025-12-12	15.7500	17.5000	15.7500	17.5000	+2.941%	2	32	+48.571%
2025-11-18	17.3200	17.3200	17.0000	17.0000	+7.256%	3	30	+52.941%
2025-11-13	14.7500	15.8500	14.7500	15.8500	+8.562%	4	31	+64.038%
2025-11-11	14.6000	14.6000	14.6000	14.6000	+2.456%	2	25	+78.082%
2025-11-06	14.2500	14.2500	14.2500	14.2500	+27.232%	3	25	+82.456%
2025-10-27	11.2000	11.2000	11.2000	11.2000	-17.037%	1	22	+132.143%
2025-10-15	13.5000	13.5000	13.5000	13.5000	+20.000%	1	22	+92.593%
2025-10-02	13.2300	13.2300	11.2500	11.2500	-11.695%	2	23	+131.111%
2025-09-22	12.7400	12.7400	12.7400	12.7400	-3.485%	2	24	+104.082%
2025-09-19	13.2000	13.2000	13.2000	13.2000	0.000%	6	25	+96.970%
2025-09-11	13.2000	13.2000	13.2000	13.2000	-5.714%	1	31	+96.970%
2025-09-03	14.0000	14.0000	14.0000	14.0000	-1.961%	4	32	+85.714%
2025-08-20	14.2800	14.2800	14.2800	14.2800	+14.240%	1	36	+82.073%
2025-08-14	12.5000	12.5000	12.5000	12.5000	+2.041%	6	35	+108.000%
2025-08-13	12.2500	12.2500	12.2500	12.2500	-5.769%	1	29	+112.245%
2025-08-12	13.0000	13.0000	13.0000	13.0000	-9.408%	5	28	+100.000%
2025-08-08	14.3500	14.3500	14.3500	14.3500	+0.702%	1	23	+81.185%
2025-08-06	14.2500	14.2500	14.2500	14.2500	+0.352%	1	24	+82.456%
2025-08-05	14.2000	14.2000	14.2000	14.2000	+3.801%	1	23	+83.099%
2025-08-01	13.3000	14.0000	11.0000	13.6800	+21.600%	10	23	+90.058%
2025-07-29	11.2500	11.2500	11.2500	11.2500	+25.000%	2	13	+131.111%
2025-07-28	9.0000	9.0000	9.0000	9.0000	-10.000%	1	11	+188.889%
2025-07-21	10.0000	10.0000	10.0000	10.0000	-15.541%	1	10	+160.000%
2025-07-15	11.8400	11.8400	11.8400	11.8400	+7.636%	5	10	+119.595%
2025-07-11	11.7300	11.7400	11.0000	11.0000	-3.084%	7	14	+136.364%
2025-07-09	11.3500	11.3500	11.3500	11.3500	-12.692%	1	13	+129.075%
2025-07-02	13.0000	13.0000	13.0000	13.0000	-2.256%	2	12	+100.000%
2025-06-26	13.3000	13.3000	13.3000	13.3000	+3.101%	1	10	+95.489%
2025-06-25	12.9000	12.9000	12.9000	12.9000	-16.774%	1	11	+101.550%
2025-06-24	13.1600	15.5000	13.1600	15.5000	+6.897%	5	12	+67.742%
2025-06-23	14.5000	14.5000	14.5000	14.5000	+0.905%	2	15	+79.310%
2025-06-20	14.2700	14.3700	14.2700	14.3700	-7.290%	8	15	+80.932%
2025-06-18	15.5000	15.5000	15.5000	15.5000	-3.607%	1	10	+67.742%
2025-06-09	16.0800	16.0800	16.0800	16.0800	-4.683%	2	10	+61.692%
2025-06-05	16.8700	16.8700	16.8700	16.8700	-26.652%	1	8	+54.120%
2025-04-04	23.0000	23.0000	23.0000	23.0000	+13.300%	4	7	+13.043%
2025-03-17	20.6500	20.6500	20.3000	20.3000	-0.295%	5	9	+28.079%
2025-03-14	20.3600	20.3600	20.3600	20.3600	+28.050%	2	4	+27.701%
2025-02-21	15.9000	15.9000	15.9000	15.9000	-1.181%	2	3	+63.522%
2025-02-11	16.0000	16.0900	16.0000	16.0900	-9.454%	2	2	+61.591%
2025-01-13	17.7700	17.7700	17.7700	17.7700	+3.857%	1	1	+46.314%
2025-01-06	17.1100	17.1100	17.1100	17.1100	0.000%	1	1	+51.958%

.dark-mode .JjMVSd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JjMVSd{ color: #333333; background-color: white; border: 2px solid #333333; }CONL20270115P30CONL Jan 15 2027 30.00 Put (CONL270115P00030000)option OPRA

CONL20270115P30
CONL Jan 15 2027 30.00 Put (CONL270115P00030000)
option OPRA