Dark

CONL20280121C10
CONL Jan 21 2028 10.00 Call (CONL280121C00010000)
option OPRA

EOD

Aug 3, 2026

2.00+25.000%(+0.40)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.5000	2.0000	1.5000	2.0000	+25.000%	60	606	0.000%
2026-07-31	2.0000	2.0500	1.4500	1.6000	-36.000%	129	591	+25.000%
2026-07-30	2.5000	2.5000	2.5000	2.5000	-11.032%	2	644	-20.000%
2026-07-29	2.8100	2.8100	2.8100	2.8100	+10.196%	1	643	-28.826%
2026-07-27	2.5500	2.5500	2.5500	2.5500	+17.512%	1	643	-21.569%
2026-07-24	2.3500	2.4700	2.1700	2.1700	-13.200%	9	642	-7.834%
2026-07-23	2.3100	2.5000	2.3100	2.5000	-10.714%	40	641	-20.000%
2026-07-22	2.9800	2.9800	2.7500	2.8000	+14.286%	14	641	-28.571%
2026-07-20	2.2500	2.4500	2.2500	2.4500	+16.667%	121	632	-18.367%
2026-07-17	2.1000	2.1000	2.1000	2.1000	-16.000%	1	517	-4.762%
2026-07-08	2.5000	2.5000	2.5000	2.5000	-9.091%	1	517	-20.000%
2026-07-07	2.7500	2.7500	2.7500	2.7500	+2.612%	2	518	-27.273%
2026-07-02	3.0000	3.0000	2.6800	2.6800	+7.200%	3	515	-25.373%
2026-07-01	2.1500	2.5000	2.1500	2.5000	+11.111%	2	515	-20.000%
2026-06-29	1.9500	2.2500	1.8500	2.2500	+2.273%	5	514	-11.111%
2026-06-25	1.7500	2.2000	1.7500	2.2000	+2.326%	53	512	-9.091%
2026-06-24	2.3500	2.3500	2.1500	2.1500	-12.245%	56	475	-6.977%
2026-06-23	2.4500	2.4500	2.4500	2.4500	-23.438%	1	440	-18.367%
2026-06-15	3.0700	3.7000	3.0700	3.2000	+18.519%	28	439	-37.500%
2026-06-12	2.5500	2.9500	2.5500	2.7000	-6.897%	9	437	-25.926%
2026-06-11	2.3500	2.9000	2.3500	2.9000	+13.725%	15	435	-31.034%
2026-06-10	2.6500	2.7000	2.5500	2.5500	0.000%	183	422	-21.569%
2026-06-09	2.9500	2.9500	2.4000	2.5500	-20.313%	89	566	-21.569%
2026-06-08	2.7000	3.2000	2.4500	3.2000	+25.490%	16	487	-37.500%
2026-06-05	2.5000	2.7300	2.2500	2.5500	-11.765%	50	482	-21.569%
2026-06-04	2.6000	3.0000	2.6000	2.8900	+1.404%	86	467	-30.796%
2026-06-03	3.0600	3.1300	2.7000	2.8500	-16.176%	16	507	-29.825%
2026-06-02	3.5000	3.5000	3.2000	3.4000	-5.556%	5	503	-41.176%
2026-06-01	3.8000	3.8000	3.6000	3.6000	-5.263%	3	501	-44.444%
2026-05-29	3.7000	4.0000	3.6000	3.8000	+2.703%	9	498	-47.368%
2026-05-28	3.3000	3.9000	3.0000	3.7000	+15.625%	53	495	-45.946%
2026-05-27	3.6000	3.6000	3.2000	3.2000	-11.111%	9	446	-37.500%
2026-05-26	3.8000	3.8000	3.6000	3.6000	-5.263%	8	438	-44.444%
2026-05-22	4.5000	4.5000	3.8000	3.8000	-5.000%	82	387	-47.368%
2026-05-21	4.1800	4.2000	4.0000	4.0000	-4.762%	6	388	-50.000%
2026-05-20	5.1000	5.1000	4.2000	4.2000	-4.545%	13	388	-52.381%
2026-05-19	4.3000	4.4000	4.1000	4.4000	+10.000%	11	373	-54.545%
2026-05-18	4.4000	4.4000	3.8000	4.0000	-14.894%	19	373	-50.000%
2026-05-15	4.8000	4.9200	4.4000	4.7000	-16.071%	63	373	-57.447%
2026-05-14	5.6000	5.9000	5.4000	5.6000	+16.667%	18	392	-64.286%
2026-05-13	4.3600	5.3000	4.3600	4.8000	-7.692%	109	297	-58.333%
2026-05-12	5.9000	5.9000	4.9000	5.2000	-12.605%	26	297	-61.538%
2026-05-11	5.0000	6.0000	5.0000	5.9500	+32.222%	17	297	-66.387%
2026-05-08	3.9000	4.6000	3.9000	4.5000	0.000%	24	306	-55.556%
2026-05-07	4.5000	4.5000	4.2500	4.5000	-4.255%	11	296	-55.556%
2026-05-06	5.0000	5.0000	4.6000	4.7000	0.000%	6	293	-57.447%
2026-05-05	5.4000	5.4000	4.3000	4.7000	-7.843%	9	290	-57.447%
2026-05-04	5.3000	5.5000	5.1000	5.1000	+8.280%	16	290	-60.784%
2026-05-01	4.5000	4.7100	4.4000	4.7100	+12.143%	6	290	-57.537%
2026-04-30	3.9500	4.4000	3.9500	4.2000	+10.526%	13	290	-52.381%
2026-04-29	4.5000	4.5000	3.7000	3.8000	-20.833%	9	283	-47.368%
2026-04-28	4.9000	4.9000	4.7000	4.8000	-5.882%	4	282	-58.333%
2026-04-24	5.2000	5.3700	5.1000	5.1000	+6.250%	5	282	-60.784%
2026-04-23	5.4000	5.5000	4.8000	4.8000	-15.194%	15	284	-58.333%
2026-04-22	5.3000	6.0000	5.3000	5.6600	+10.331%	12	285	-64.664%
2026-04-21	5.6000	5.6000	5.1000	5.1300	-8.393%	5	285	-61.014%
2026-04-20	5.6700	5.6700	5.5000	5.6000	0.000%	6	285	-64.286%
2026-04-17	5.6000	6.2000	5.2500	5.6000	+12.000%	54	284	-64.286%
2026-04-16	4.9000	5.1000	4.9000	5.0000	+3.093%	11	315	-60.000%
2026-04-15	5.1000	5.1000	4.5000	4.8500	+10.227%	33	310	-58.763%
2026-04-14	4.4000	4.4000	4.4000	4.4000	+18.919%	1	279	-54.545%
2026-04-13	3.6000	3.7000	3.6000	3.7000	+8.824%	3	280	-45.946%
2026-04-10	3.4000	3.4000	3.4000	3.4000	-5.556%	1	281	-41.176%
2026-04-09	3.6000	3.6000	3.6000	3.6000	+12.500%	1	280	-44.444%
2026-04-08	4.1000	4.1000	3.2000	3.2000	-13.514%	2	281	-37.500%
2026-04-06	4.0000	4.0000	3.7000	3.7000	+12.121%	9	282	-45.946%
2026-04-02	3.3000	3.3000	3.3000	3.3000	-12.000%	2	273	-39.394%
2026-04-01	3.5800	3.7500	3.5800	3.7500	-1.316%	5	273	-46.667%
2026-03-31	3.4500	3.8000	3.3000	3.8000	+26.667%	14	268	-47.368%
2026-03-30	3.1000	3.8500	2.8000	3.0000	0.000%	11	261	-33.333%
2026-03-27	3.4000	4.0000	2.8000	3.0000	-16.667%	53	258	-33.333%
2026-03-26	4.0000	4.5000	3.5000	3.6000	-16.279%	20	241	-44.444%
2026-03-25	4.5000	5.1000	4.2000	4.3000	+2.381%	9	238	-53.488%
2026-03-24	5.4900	5.5000	4.0000	4.2000	-25.000%	43	233	-52.381%
2026-03-23	5.9000	5.9000	5.6000	5.6000	+4.673%	86	199	-64.286%
2026-03-20	5.7000	5.7000	5.3500	5.3500	-9.322%	59	136	-62.617%
2026-03-19	5.5000	6.0000	4.8500	5.9000	-1.667%	46	187	-66.102%
2026-03-18	5.8000	6.0900	5.8000	6.0000	-3.226%	5	226	-66.667%
2026-03-17	6.0000	6.6400	5.7800	6.2000	+7.826%	95	224	-67.742%
2026-03-16	6.0000	6.0000	5.6000	5.7500	-4.167%	115	234	-65.217%
2026-03-13	6.0000	6.0000	6.0000	6.0000	+20.000%	5	137	-66.667%
2026-03-12	6.0000	6.0000	5.0000	5.0000	0.000%	55	132	-60.000%
2026-03-06	5.5000	5.5000	5.0000	5.0000	-13.644%	3	91	-60.000%
2026-03-04	6.5000	6.5000	5.7200	5.7900	+27.815%	31	90	-65.458%
2026-03-03	4.4100	4.6100	4.3800	4.5300	-4.430%	6	59	-55.850%
2026-02-25	3.5700	4.7400	3.5700	4.7400	+58.000%	17	69	-57.806%
2026-02-24	3.0000	3.0000	3.0000	3.0000	-17.808%	5	69	-33.333%
2026-02-23	3.6500	3.6500	3.6500	3.6500	-7.360%	1	66	-45.205%
2026-02-20	3.8300	4.0900	3.6600	3.9400	+23.125%	13	65	-49.239%
2026-02-19	3.2000	3.2000	3.2000	3.2000	-27.273%	1	74	-37.500%
2026-02-18	3.4400	4.4000	3.4400	4.4000	+18.919%	3	75	-54.545%
2026-02-13	3.4000	4.5000	3.2200	3.7000	+54.167%	23	77	-45.946%
2026-02-12	2.5000	2.5000	2.4000	2.4000	-12.727%	4	77	-16.667%
2026-02-05	3.6000	3.6000	2.7500	2.7500	-35.748%	13	73	-27.273%
2026-02-04	4.2800	4.2800	4.2800	4.2800	-13.710%	3	61	-53.271%
2026-02-03	4.8000	4.9700	4.5000	4.9600	-21.270%	8	58	-59.677%
2026-02-02	6.4000	6.4000	6.3000	6.3000	+10.140%	2	50	-68.254%
2026-01-30	5.7000	5.9600	5.7000	5.7200	-8.480%	12	48	-65.035%
2026-01-29	6.5000	6.5000	6.2500	6.2500	-21.875%	3	36	-68.000%
2026-01-27	7.0000	8.5900	6.8000	8.0000	-1.961%	22	34	-75.000%
2026-01-23	8.1600	8.1600	8.1600	8.1600	-3.546%	8	15	-75.490%
2026-01-22	8.4600	8.4600	8.4600	8.4600	-25.265%	1	7	-76.359%
2026-01-15	11.3200	11.3200	11.3200	11.3200	-4.634%	3	6	-82.332%
2025-12-18	11.8700	11.8700	11.8700	11.8700	-25.063%	1	3	-83.151%
2025-12-08	15.9000	15.9000	15.8400	15.8400	0.000%	2	2	-87.374%

.dark-mode .QB54yL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QB54yL{ color: #333333; background-color: white; border: 2px solid #333333; }CONL20280121C10CONL Jan 21 2028 10.00 Call (CONL280121C00010000)option OPRA

CONL20280121C10
CONL Jan 21 2028 10.00 Call (CONL280121C00010000)
option OPRA