Dark

CONL20270115P8
CONL Jan 15 2027 8.00 Put (CONL270115P00008000)
option OPRA

EOD

Jul 31, 2026

4.90+16.945%(+0.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	4.9000	4.9000	4.9000	4.9000	+16.945%	1	3,032	0.000%
2026-07-30	4.1900	4.1900	4.1900	4.1900	+10.263%	1	3,032	+16.945%
2026-07-21	3.9000	3.9000	3.8000	3.8000	-11.007%	2	3,031	+28.947%
2026-07-16	4.2700	4.2700	4.2700	4.2700	+1.667%	1	3,031	+14.754%
2026-07-06	4.2000	4.2000	4.2000	4.2000	0.000%	20	3,030	+16.667%
2026-07-02	4.2000	4.2000	4.2000	4.2000	-9.677%	1	3,011	+16.667%
2026-06-26	4.6500	4.6500	4.6500	4.6500	-0.853%	2	3,011	+5.376%
2026-06-25	4.6900	4.6900	4.6900	4.6900	+1.735%	5	3,009	+4.478%
2026-06-24	4.6100	4.6100	4.6100	4.6100	+11.084%	3	3,004	+6.291%
2026-06-16	4.1500	4.1500	4.1500	4.1500	-2.353%	1	3,007	+18.072%
2026-06-12	4.2500	4.2500	4.2500	4.2500	-4.922%	1	3,008	+15.294%
2026-06-09	4.4700	4.4700	4.4700	4.4700	+1.591%	4	3,007	+9.620%
2026-06-04	4.4000	4.4000	4.4000	4.4000	+21.212%	20	3,011	+11.364%
2026-06-01	3.6300	3.6300	3.6300	3.6300	+6.452%	1	3,031	+34.986%
2026-05-29	3.4500	3.4600	3.4000	3.4100	-3.399%	8	3,030	+43.695%
2026-05-28	4.3000	4.3000	3.5300	3.5300	-7.105%	5	3,022	+38.810%
2026-05-27	3.8000	3.8000	3.8000	3.8000	0.000%	1	3,019	+28.947%
2026-05-26	3.5300	3.8000	3.5300	3.8000	+15.152%	38	3,020	+28.947%
2026-05-22	3.3000	3.3000	3.3000	3.3000	-2.941%	1	2,983	+48.485%
2026-05-20	3.3000	3.4000	3.3000	3.4000	-4.225%	6	2,983	+44.118%
2026-05-18	3.6000	3.7000	3.5500	3.5500	+4.412%	35	3,012	+38.028%
2026-05-15	3.3000	3.4300	3.3000	3.4000	+16.438%	20	3,012	+44.118%
2026-05-14	3.1500	3.1500	2.9000	2.9200	-8.750%	108	2,992	+67.808%
2026-05-13	3.2000	3.2000	3.2000	3.2000	+0.629%	5	3,073	+53.125%
2026-05-12	3.0000	3.1800	3.0000	3.1800	+3.247%	20	3,073	+54.088%
2026-05-11	3.2800	3.2800	3.0800	3.0800	-8.605%	7	3,073	+59.091%
2026-05-08	3.3000	3.3700	3.3000	3.3700	-0.882%	20	3,080	+45.401%
2026-05-05	3.4500	3.4500	3.3000	3.4000	+4.615%	4	3,070	+44.118%
2026-05-04	3.4000	3.4000	3.2500	3.2500	-9.722%	2	3,066	+50.769%
2026-05-01	3.3000	3.6000	3.3000	3.6000	-5.263%	4	3,061	+36.111%
2026-04-29	3.8000	3.8000	3.8000	3.8000	+15.152%	4	3,061	+28.947%
2026-04-27	3.3000	3.3000	3.3000	3.3000	-1.786%	1	3,057	+48.485%
2026-04-24	3.3600	3.3600	3.3600	3.3600	+1.511%	1	3,056	+45.833%
2026-04-23	3.3200	3.3200	3.3100	3.3100	-2.647%	2	3,057	+48.036%
2026-04-21	3.4000	3.4000	3.4000	3.4000	+11.475%	10	3,056	+44.118%
2026-04-17	3.2200	3.2800	3.0500	3.0500	-8.133%	22	3,056	+60.656%
2026-04-15	3.5600	3.5600	3.3200	3.3200	-7.778%	112	3,035	+47.590%
2026-04-14	3.6000	3.6000	3.6000	3.6000	-6.736%	1	2,937	+36.111%
2026-04-13	4.1000	4.1000	3.8600	3.8600	+1.579%	11	2,938	+26.943%
2026-04-01	3.8000	3.8000	3.8000	3.8000	+5.556%	50	2,927	+28.947%
2026-03-25	3.6000	3.6000	3.6000	3.6000	0.000%	1	2,877	+36.111%
2026-03-24	3.6000	3.6000	3.6000	3.6000	+6.509%	10	2,876	+36.111%
2026-03-20	3.3800	3.3800	3.3800	3.3800	+9.032%	1	2,866	+44.970%
2026-03-18	3.1000	3.1000	3.1000	3.1000	-6.061%	100	2,867	+58.065%
2026-03-17	3.3000	3.3000	3.3000	3.3000	-3.509%	1	2,767	+48.485%
2026-03-13	3.4200	3.4200	3.4200	3.4200	+0.588%	5	2,768	+43.275%
2026-03-10	3.4000	3.4000	3.4000	3.4000	-1.449%	1	2,773	+44.118%
2026-03-06	3.5000	3.6000	3.4500	3.4500	+11.290%	3	2,774	+42.029%
2026-03-05	3.1000	3.1000	3.1000	3.1000	-3.125%	1	2,773	+58.065%
2026-03-04	3.1000	3.2000	3.1000	3.2000	-10.364%	43	2,772	+53.125%
2026-03-02	3.7100	3.7100	3.5700	3.5700	-6.053%	2	2,731	+37.255%
2026-02-26	3.8000	3.8000	3.8000	3.8000	-2.564%	2	2,731	+28.947%
2026-02-17	3.9000	3.9000	3.9000	3.9000	-1.266%	2	2,731	+25.641%
2026-02-13	4.2000	4.2000	3.9500	3.9500	-12.222%	11	2,720	+24.051%
2026-02-12	4.5000	4.5000	4.5000	4.5000	+7.143%	1	2,720	+8.889%
2026-02-11	4.2000	4.2000	4.2000	4.2000	+1.695%	1	2,719	+16.667%
2026-02-10	4.1300	4.1300	4.1300	4.1300	-1.667%	1	2,718	+18.644%
2026-02-09	4.0000	4.2000	4.0000	4.2000	+1.205%	15	2,719	+16.667%
2026-02-06	4.1000	4.1500	4.1000	4.1500	-3.488%	2	2,704	+18.072%
2026-02-05	4.3000	4.4000	4.2500	4.3000	+25.000%	35	2,702	+13.953%
2026-02-03	3.1700	3.4400	3.1500	3.4400	+11.688%	13	2,670	+42.442%
2026-02-02	3.2000	3.3000	3.0800	3.0800	+6.207%	8	2,659	+59.091%
2026-01-30	2.9000	2.9000	2.9000	2.9000	+17.886%	1	2,665	+68.966%
2026-01-29	3.0800	3.0800	2.4500	2.4600	+0.408%	107	2,664	+99.187%
2026-01-27	2.6200	2.6200	2.4500	2.4500	-5.039%	2	2,771	+100.000%
2026-01-26	2.5800	2.5800	2.5800	2.5800	+1.976%	6	2,770	+89.922%
2026-01-23	2.5300	2.5300	2.5300	2.5300	+8.584%	106	2,764	+93.676%
2026-01-22	2.4000	2.4000	2.3300	2.3300	+19.487%	8	2,658	+110.300%
2026-01-16	1.9500	1.9500	1.9500	1.9500	0.000%	4	2,646	+151.282%
2026-01-13	1.9500	1.9500	1.9500	1.9500	-2.500%	1	2,646	+151.282%
2026-01-12	2.0000	2.0000	2.0000	2.0000	0.000%	100	2,645	+145.000%
2026-01-09	2.0500	2.1100	2.0000	2.0000	+1.010%	300	2,547	+145.000%
2026-01-07	1.9800	1.9800	1.9800	1.9800	-1.000%	100	2,247	+147.475%
2026-01-06	2.0000	2.0000	2.0000	2.0000	-2.913%	1	2,147	+145.000%
2026-01-05	2.0600	2.0600	2.0600	2.0600	-12.340%	5	1,848	+137.864%
2025-12-31	2.3500	2.3500	2.2000	2.3500	0.000%	303	1,848	+108.511%
2025-12-30	2.1200	2.3500	2.1200	2.3500	+2.174%	200	1,848	+108.511%
2025-12-29	2.4600	2.4700	2.2900	2.3000	+0.437%	305	1,648	+113.043%
2025-12-26	2.3000	2.4900	2.2900	2.2900	-0.435%	500	1,343	+113.974%
2025-12-24	2.3000	2.3000	2.3000	2.3000	-2.128%	100	745	+113.043%
2025-12-23	2.4000	2.4000	2.1500	2.3500	+4.444%	400	745	+108.511%
2025-12-22	2.1900	2.4000	2.1900	2.2500	-11.067%	300	345	+117.778%
2025-12-19	2.5300	2.5300	2.5300	2.5300	+14.480%	10	45	+93.676%
2025-12-18	2.2100	2.2100	2.2100	2.2100	+11.055%	10	35	+121.719%
2025-12-10	1.9900	1.9900	1.9900	1.9900	-20.400%	1	25	+146.231%
2025-11-28	2.4800	2.5000	2.4400	2.5000	-7.407%	6	24	+96.000%
2025-11-24	2.7000	2.7000	2.7000	2.7000	+47.541%	3	19	+81.481%
2025-11-14	1.8300	1.8300	1.8300	1.8300	-14.085%	1	16	+167.760%
2025-11-13	1.9500	2.2500	1.8900	2.1300	+83.621%	17	15	+130.047%
2025-11-03	1.1600	1.1600	1.1600	1.1600	-9.375%	1	25	+322.414%
2025-10-13	1.2800	1.2800	1.2800	1.2800	-18.987%	1	25	+282.813%
2025-08-04	1.5800	1.5800	1.5800	1.5800	-1.250%	1	24	+210.127%
2025-08-01	1.4800	1.6000	1.4800	1.6000	+37.931%	2	23	+206.250%
2025-07-29	1.1600	1.1600	1.1600	1.1600	+3.571%	1	21	+322.414%
2025-07-28	1.1200	1.1200	1.1200	1.1200	-24.324%	1	20	+337.500%
2025-07-21	1.3600	1.4800	1.3600	1.4800	-28.846%	17	19	+231.081%
2025-06-30	2.0800	2.0800	2.0800	2.0800	-24.364%	1	2	+135.577%
2025-05-19	2.7500	2.7500	2.7500	2.7500	-14.063%	1	2	+78.182%
2025-05-15	3.2000	3.2000	3.2000	3.2000	-8.571%	1	3	+53.125%
2025-05-14	3.5000	3.5000	3.5000	3.5000	0.000%	1	4	+40.000%
2025-05-07	3.5000	3.5000	3.5000	3.5000	-12.500%	1	4	+40.000%
2025-04-15	4.0000	4.0000	4.0000	4.0000	-5.882%	1	4	+22.500%
2025-04-14	4.2500	4.2500	4.2500	4.2500	+6.250%	1	3	+15.294%
2025-04-02	4.0000	4.0000	4.0000	4.0000	+25.000%	1	1	+22.500%
2025-03-21	3.2000	3.2000	3.2000	3.2000	0.000%	2	1	+53.125%

.dark-mode .LqvDNM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LqvDNM{ color: #333333; background-color: white; border: 2px solid #333333; }CONL20270115P8CONL Jan 15 2027 8.00 Put (CONL270115P00008000)option OPRA

CONL20270115P8
CONL Jan 15 2027 8.00 Put (CONL270115P00008000)
option OPRA