Dark

Check out our Dark Pool Levels

CORZ
Core Scientific, Inc. Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

20.17USD+2.023%(+0.40)10,187,304

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:46 AM EDT

19.67USD-0.506%(-0.10)25,211

After-hours

Aug 14, 2026 4:52:30 PM EDT

20.20USD+0.142%(+0.03)8,091

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Sep 4, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
136	4,567	206	5,674

CORZ Sep 4, 2026 Exp. - Volume by Strike

Puts

Calls

CORZ Sep 4, 2026 Exp. - Open Interest by Strike

Puts

Calls

CORZ Sep 4, 2026 Exp. - Max Pain @ $21.00

Puts

Calls

CORZ Sep 4, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0.30	0%	1	1	08-03	CORZ260904C00035000
34 C	0	0%	0			CORZ260904C00034000
33 C	0.10	-37.50%	40	40	08-06	CORZ260904C00033000
32 C	0	0%	0			CORZ260904C00032000
31 C	0	0%	0			CORZ260904C00031000
30 C	0.10	0.00%	9	9	08-12	CORZ260904C00030000
29 C	0.15	-59.46%	2	149	08-12	CORZ260904C00029000
28 C	0.09	-89.16%	1	6	08-13	CORZ260904C00028000
27 C	0.25	-48.98%	6	92	08-12	CORZ260904C00027000
26 C	0.22	-54.17%	10	16	08-13	CORZ260904C00026000
25 C	0.23	-20.69%	1	55	08-11	CORZ260904C00025000
24 C	0.47	-27.69%	11	130	08-13	CORZ260904C00024000
23 C	0.45	-35.71%	324	172	08-13	CORZ260904C00023000
22 C	1.23	+70.83%	21	71	08-12	CORZ260904C00022000
21 C	0.94	-47.78%	2,541	3,826	08-13	CORZ260904C00021000
20 C	2.29	+65.94%	3	79	08-12	CORZ260904C00020000
19 C	2.34	+23.16%	1	4	08-13	CORZ260904C00019000
18 C	2.60	0%	1	1	08-13	CORZ260904C00018000
17 C	0	0%	0			CORZ260904C00017000
16 C	4.98	0%	10	10	08-12	CORZ260904C00016000
15 C	5.23	+17.53%	2	42	08-10	CORZ260904C00015000
14 C	0	0%	0			CORZ260904C00014000
13 C	0	0%	0			CORZ260904C00013000
12 C	0	0%	0			CORZ260904C00012000
11 C	0	0%	0			CORZ260904C00011000
10 C	0	0%	0			CORZ260904C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	0	0%	0			CORZ260904P00035000
34 P	0	0%	0			CORZ260904P00034000
33 P	0	0%	0			CORZ260904P00033000
32 P	0	0%	0			CORZ260904P00032000
31 P	10.93	0%	1	1	07-28	CORZ260904P00031000
30 P	0	0%	0			CORZ260904P00030000
29 P	0	0%	0			CORZ260904P00029000
28 P	0	0%	0			CORZ260904P00028000
27 P	0	0%	0			CORZ260904P00027000
26 P	5.45	+7.92%	14	14	08-06	CORZ260904P00026000
25 P	4.92	0%	2	2	08-10	CORZ260904P00025000
24 P	3.60	-5.26%	2	25	08-07	CORZ260904P00024000
23 P	2.91	-4.59%	3	21	08-07	CORZ260904P00023000
22 P	2.06	-26.16%	44	97	08-12	CORZ260904P00022000
21 P	1.50	0.00%	1	46	08-13	CORZ260904P00021000
20 P	1.21	+19.80%	35	133	08-13	CORZ260904P00020000
19 P	0.90	+47.54%	15	123	08-13	CORZ260904P00019000
18 P	0.60	+33.33%	39	5,138	08-13	CORZ260904P00018000
17 P	0.31	+24.00%	1	163	08-13	CORZ260904P00017000
16 P	0.19	-36.67%	2	10	08-12	CORZ260904P00016000
15 P	0.08	+14.29%	16	23	08-13	CORZ260904P00015000
14 P	0.07	-63.16%	9	62	08-11	CORZ260904P00014000
13 P	0.02	-77.78%	21	22	08-12	CORZ260904P00013000
12 P	0	0%	0			CORZ260904P00012000
11 P	0	0%	0			CORZ260904P00011000
10 P	0	0%	0			CORZ260904P00010000

Share