Dark

CONL20280121C5
CONL Jan 21 2028 5.00 Call (CONL280121C00005000)
option OPRA

EOD

Aug 3, 2026

2.40-4.000%(-0.10)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.4500	2.4500	2.2600	2.4000	-4.000%	28	658	0.000%
2026-07-31	2.9000	3.0000	2.0000	2.5000	-20.635%	50	636	-4.000%
2026-07-30	3.1500	3.1500	3.1500	3.1500	-4.545%	1	618	-23.810%
2026-07-29	3.3000	3.3000	3.3000	3.3000	+12.628%	1	617	-27.273%
2026-07-28	3.1000	3.4000	2.9300	2.9300	-3.934%	15	616	-18.089%
2026-07-27	3.8000	3.8000	3.0000	3.0500	+5.172%	3	603	-21.311%
2026-07-24	3.0000	3.0000	2.9000	2.9000	-9.375%	4	604	-17.241%
2026-07-23	3.3000	3.3000	3.1000	3.2000	-3.030%	32	600	-25.000%
2026-07-22	3.5200	4.0000	3.2900	3.3000	-14.286%	10	568	-27.273%
2026-07-21	3.6000	4.0000	3.4500	3.8500	+28.333%	48	559	-37.662%
2026-07-20	3.0000	3.2000	3.0000	3.0000	-6.250%	10	607	-20.000%
2026-07-16	3.2700	3.6000	3.1600	3.2000	-8.309%	13	599	-25.000%
2026-07-15	3.3000	3.4900	3.1000	3.4900	+10.443%	61	586	-31.232%
2026-07-14	2.9000	3.1600	2.9000	3.1600	+8.966%	10	621	-24.051%
2026-07-13	3.0000	3.1000	2.9000	2.9000	-3.333%	37	615	-17.241%
2026-07-10	3.4800	3.4800	3.0000	3.0000	-0.662%	22	578	-20.000%
2026-07-09	3.0000	3.0200	3.0000	3.0200	+2.373%	7	572	-20.530%
2026-07-08	3.3000	3.3000	2.9500	2.9500	-10.606%	30	565	-18.644%
2026-07-07	3.4000	4.0000	3.3000	3.3000	-8.078%	75	539	-27.273%
2026-07-06	3.2800	3.7000	3.2800	3.5900	+7.164%	14	566	-33.148%
2026-07-02	3.6000	3.7000	3.3500	3.3500	+8.065%	25	587	-28.358%
2026-07-01	3.0000	3.3000	3.0000	3.1000	+30.802%	11	587	-22.581%
2026-06-30	2.7000	2.7000	2.2500	2.3700	-13.818%	139	584	+1.266%
2026-06-29	2.7500	2.7500	2.7500	2.7500	+3.774%	2	533	-12.727%
2026-06-26	2.6500	2.7000	2.5400	2.6500	+15.217%	7	521	-9.434%
2026-06-24	3.0000	3.5000	2.3000	2.3000	-28.125%	12	514	+4.348%
2026-06-23	3.2000	3.2200	3.0500	3.2000	-8.571%	50	508	-25.000%
2026-06-18	3.6000	3.6000	3.5000	3.5000	-2.778%	22	527	-31.429%
2026-06-17	3.9000	3.9000	3.6000	3.6000	-5.263%	101	527	-33.333%
2026-06-16	3.8000	3.9000	3.7800	3.8000	+2.703%	8	527	-36.842%
2026-06-15	3.9000	4.0000	3.3000	3.7000	+8.824%	28	532	-35.135%
2026-06-12	3.6500	3.6500	3.0000	3.4000	+6.250%	38	552	-29.412%
2026-06-11	3.1500	3.5900	3.0800	3.2000	+6.667%	7	561	-25.000%
2026-06-10	3.4000	3.4000	3.0000	3.0000	-2.913%	7	558	-20.000%
2026-06-09	3.4000	3.5000	2.9000	3.0900	-11.714%	51	553	-22.330%
2026-06-08	3.3000	3.6000	3.2100	3.5000	+16.667%	118	579	-31.429%
2026-06-05	3.5300	3.5300	2.7000	3.0000	-17.808%	155	654	-20.000%
2026-06-04	3.8000	3.8000	3.4300	3.6500	+0.829%	145	541	-34.247%
2026-06-03	4.0000	4.0000	3.6200	3.6200	-9.950%	137	418	-33.702%
2026-06-02	4.2000	4.4000	3.9400	4.0200	-14.468%	16	281	-40.299%
2026-06-01	5.6000	5.6000	4.3400	4.7000	-4.082%	29	265	-48.936%
2026-05-29	4.9000	5.2000	4.9000	4.9000	+2.083%	24	236	-51.020%
2026-05-28	4.0000	4.8000	4.0000	4.8000	-7.692%	23	218	-50.000%
2026-05-27	4.2500	5.2000	4.2500	5.2000	+9.015%	2	195	-53.846%
2026-05-26	5.4500	5.4500	4.7700	4.7700	-11.667%	7	193	-49.686%
2026-05-21	5.4000	5.4000	5.4000	5.4000	-6.897%	1	186	-55.556%
2026-05-20	5.8000	5.8000	5.8000	5.8000	+8.818%	1	185	-58.621%
2026-05-18	5.3200	5.3300	5.3200	5.3300	-28.360%	2	182	-54.972%
2026-05-14	6.4000	7.4400	6.4000	7.4400	+35.273%	21	182	-67.742%
2026-05-13	5.8000	6.7000	5.5000	5.5000	-4.679%	8	176	-56.364%
2026-05-08	5.4500	5.7700	5.4500	5.7700	-2.203%	11	176	-58.406%
2026-05-07	5.9000	5.9000	5.9000	5.9000	-1.667%	1	177	-59.322%
2026-05-06	6.0000	6.0000	6.0000	6.0000	+1.868%	1	176	-60.000%
2026-05-05	6.0000	6.0000	5.8000	5.8900	+7.286%	16	175	-59.253%
2026-05-04	5.4900	5.4900	5.4900	5.4900	+0.734%	2	159	-56.284%
2026-04-30	5.5800	5.5800	5.4300	5.4500	-22.143%	6	161	-55.963%
2026-04-20	6.5500	7.0000	6.5500	7.0000	+2.339%	27	159	-65.714%
2026-04-17	6.9000	7.2700	6.8400	6.8400	+14.000%	30	186	-64.912%
2026-04-16	6.0000	6.3000	6.0000	6.0000	+6.195%	7	187	-60.000%
2026-04-15	5.6500	5.6500	5.6500	5.6500	+5.607%	10	183	-57.522%
2026-04-14	5.3500	5.3500	5.3500	5.3500	+7.000%	4	173	-55.140%
2026-04-13	5.0000	5.0000	5.0000	5.0000	0.000%	1	169	-52.000%
2026-04-08	5.0000	5.0000	5.0000	5.0000	-6.015%	2	168	-52.000%
2026-04-01	5.3200	5.3200	5.3200	5.3200	+6.400%	1	170	-54.887%
2026-03-31	5.0000	5.0000	5.0000	5.0000	+25.000%	6	169	-52.000%
2026-03-27	4.0900	4.0900	3.8600	4.0000	-18.367%	20	163	-40.000%
2026-03-26	5.0000	5.0000	4.9000	4.9000	-11.232%	5	143	-51.020%
2026-03-24	5.9900	5.9900	5.1000	5.5200	-1.604%	23	138	-56.522%
2026-03-12	7.2000	7.2000	5.6100	5.6100	-13.692%	4	155	-57.219%
2026-03-11	7.3000	7.3000	6.5000	6.5000	-7.143%	2	153	-63.077%
2026-03-10	7.0000	7.0000	7.0000	7.0000	+3.397%	1	153	-65.714%
2026-03-09	6.5000	7.0500	6.5000	6.7700	+7.120%	17	152	-64.549%
2026-03-06	6.9000	6.9000	6.3200	6.3200	-33.474%	5	147	-62.025%
2026-03-05	7.7000	9.5000	7.7000	9.5000	+30.137%	2	142	-74.737%
2026-03-04	7.2000	7.3000	6.6000	7.3000	+29.663%	47	142	-67.123%
2026-03-03	6.0500	6.4000	5.6300	5.6300	+2.364%	11	183	-57.371%
2026-02-26	5.5000	5.5000	5.5000	5.5000	+27.907%	1	175	-56.364%
2026-02-24	4.4000	4.4000	4.3000	4.3000	-18.868%	35	177	-44.186%
2026-02-23	4.2000	5.3000	4.1000	5.3000	+17.778%	13	142	-54.717%
2026-02-17	4.5000	4.5000	4.5000	4.5000	-2.174%	3	153	-46.667%
2026-02-13	4.1000	4.6000	4.0200	4.6000	+53.333%	4	153	-47.826%
2026-02-12	3.8600	3.8600	2.8600	3.0000	-18.919%	59	153	-20.000%
2026-02-11	4.0000	4.0000	3.7000	3.7000	-21.277%	41	94	-35.135%
2026-02-10	4.9000	4.9000	4.7000	4.7000	+1.952%	7	53	-48.936%
2026-02-09	4.8000	4.8000	4.6100	4.6100	+26.648%	3	48	-47.939%
2026-02-05	4.5000	4.5000	3.6400	3.6400	-28.627%	11	45	-34.066%
2026-02-04	5.2100	5.2100	5.1000	5.1000	-30.518%	4	34	-52.941%
2026-01-30	7.3400	7.3400	7.3400	7.3400	-5.168%	4	30	-67.302%
2026-01-29	7.7400	7.7400	7.7400	7.7400	-12.045%	2	26	-68.992%
2026-01-27	8.8000	8.8000	8.8000	8.8000	-2.222%	2	24	-72.727%
2026-01-26	9.0000	9.0000	9.0000	9.0000	-8.163%	1	22	-73.333%
2026-01-23	9.8000	9.8000	9.8000	9.8000	-23.735%	10	21	-75.510%
2026-01-16	12.8500	12.8500	12.8500	12.8500	+6.639%	1	10	-81.323%
2025-12-30	12.0500	12.0500	12.0500	12.0500	-4.365%	1	10	-80.083%
2025-12-29	12.5000	12.6000	12.5000	12.6000	-16.501%	2	9	-80.952%
2025-12-16	15.0900	15.0900	15.0900	15.0900	-19.305%	5	7	-84.095%
2025-12-09	18.8000	18.8000	18.7000	18.7000	+6.613%	2	2	-87.166%
2025-12-03	17.5400	17.5400	17.5400	17.5400	0.000%	2	2	-86.317%

.dark-mode .HNnMLK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HNnMLK{ color: #333333; background-color: white; border: 2px solid #333333; }CONL20280121C5CONL Jan 21 2028 5.00 Call (CONL280121C00005000)option OPRA

CONL20280121C5
CONL Jan 21 2028 5.00 Call (CONL280121C00005000)
option OPRA