Dark

CORZ
Core Scientific, Inc. Common Stock
stock NASDAQ

At Close

Jun 30, 2026 3:59:59 PM EDT

25.60USD-1.349%(-0.35)12,583,908

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 30, 2026 9:27:30 AM EDT

25.60USD-1.349%(-0.35)8,107

After-hours

Jun 30, 2026 4:48:30 PM EDT

25.55USD-0.195%(-0.05)1,029,219

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 2, 2026 Jul 10, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
91,793	241,077	9,721	148,310

CORZ Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

CORZ Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

CORZ Sep 18, 2026 Exp. - Max Pain @ $21.00

Puts

Calls

CORZ Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0.67	-4.29%	40	60	06-26	CORZ260918C00045000
44 C	1.39	+40.40%	36	19	06-18	CORZ260918C00044000
43 C	0.93	-35.86%	1	33	06-24	CORZ260918C00043000
42 C	1.05	-28.08%	2	168	06-25	CORZ260918C00042000
41 C	1.15	-29.45%	1	59	06-25	CORZ260918C00041000
40 C	0.86	-10.42%	998	41,221	06-29	CORZ260918C00040000
39 C	0.95	-24.60%	1	208	06-29	CORZ260918C00039000
38 C	1.64	-29.00%	9	31	06-25	CORZ260918C00038000
37 C	1.81	-20.61%	11	94	06-25	CORZ260918C00037000
36 C	2.17	-13.55%	16	279	06-24	CORZ260918C00036000
35 C	1.60	-23.44%	24	27,998	06-29	CORZ260918C00035000
34 C	1.80	-22.41%	2	2,420	06-29	CORZ260918C00034000
33 C	2.47	-5.36%	3	11,266	06-26	CORZ260918C00033000
32 C	2.20	-23.61%	2	31,492	06-29	CORZ260918C00032000
31 C	2.55	-15.56%	3	3,525	06-29	CORZ260918C00031000
30 C	2.85	-12.31%	620	29,500	06-29	CORZ260918C00030000
29 C	3.09	-19.74%	10	645	06-29	CORZ260918C00029000
28 C	3.54	-15.11%	35	1,868	06-29	CORZ260918C00028000
27 C	4.68	-1.47%	7	76,802	06-26	CORZ260918C00027000
26 C	4.30	-19.32%	500	13,389	06-29	CORZ260918C00026000
25 C	4.70	-3.89%	10	3,270	06-29	CORZ260918C00025000
24 C	5.33	-15.80%	26	3,829	06-29	CORZ260918C00024000
23 C	6.20	-10.53%	2	210	06-26	CORZ260918C00023000
22 C	6.42	-3.46%	12	21,616	06-29	CORZ260918C00022000
21 C	8.16	-10.82%	7	36,277	06-26	CORZ260918C00021000
20 C	9.45	-0.74%	10	8,799	06-25	CORZ260918C00020000
19 C	11.67	+33.83%	5	423	06-18	CORZ260918C00019000
18 C	12.15	-2.80%	20	5,706	06-23	CORZ260918C00018000
17 C	11.25	+12.50%	1	365	06-26	CORZ260918C00017000
16 C	12.56	-0.71%	2	5,624	06-04	CORZ260918C00016000
15 C	13.48	+16.01%	1	2,022	06-12	CORZ260918C00015000
14 C	14.05	-7.87%	1	105	06-04	CORZ260918C00014000
13 C	13.89	+25.47%	1	29	05-26	CORZ260918C00013000
12 C	17.30	+276.09%	2	12	06-18	CORZ260918C00012000
11 C	13.95	+4.57%	70	141	05-14	CORZ260918C00011000
10 C	18.10	+2.84%	1	466	06-29	CORZ260918C00010000
9 C	18.15	+1.68%	2	532	06-01	CORZ260918C00009000
8 C	20.09	+5.18%	2	901	06-04	CORZ260918C00008000
7 C	21.15	-3.34%	2	1,402	06-04	CORZ260918C00007000
6 C	18.32	+21.32%	2	2	05-13	CORZ260918C00006000
5 C	21.80	+17.08%	15	22	06-01	CORZ260918C00005000
4 C	20.40	+0.49%	1	2	05-14	CORZ260918C00004000
3 C	21.30	+8.90%	6	7	05-13	CORZ260918C00003000
2 C	19.10	0%	4	1	05-04	CORZ260918C00002000
1 C	23.90	+4.82%	6	30	05-14	CORZ260918C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	0	0%	0			CORZ260918P00045000
44 P	0	0%	0			CORZ260918P00044000
43 P	0	0%	0			CORZ260918P00043000
42 P	14.20	-4.38%	34	60	06-02	CORZ260918P00042000
41 P	0	0%	0			CORZ260918P00041000
40 P	0	0%	0			CORZ260918P00040000
39 P	0	0%	0			CORZ260918P00039000
38 P	0	0%	0			CORZ260918P00038000
37 P	9.60	-9.86%	2	5	06-18	CORZ260918P00037000
36 P	10.60	0%	50	50	05-27	CORZ260918P00036000
35 P	10.25	+10.81%	6	55	06-29	CORZ260918P00035000
34 P	7.55	-9.58%	5	4	06-18	CORZ260918P00034000
33 P	7.35	+8.09%	5	59	06-23	CORZ260918P00033000
32 P	7.60	+8.57%	1	76	06-26	CORZ260918P00032000
31 P	6.70	+16.52%	15	97	06-26	CORZ260918P00031000
30 P	6.05	+5.22%	4	1,116	06-26	CORZ260918P00030000
29 P	6.00	+9.09%	14	1,100	06-29	CORZ260918P00029000
28 P	5.35	+9.63%	27	761	06-29	CORZ260918P00028000
27 P	4.75	+11.76%	17	4,196	06-29	CORZ260918P00027000
26 P	3.95	+4.22%	12	2,142	06-29	CORZ260918P00026000
25 P	3.65	+15.51%	5	3,872	06-29	CORZ260918P00025000
24 P	2.77	+2.59%	5	2,183	06-26	CORZ260918P00024000
23 P	2.62	+12.93%	2	349	06-29	CORZ260918P00023000
22 P	2.28	+19.37%	22	5,032	06-29	CORZ260918P00022000
21 P	1.80	+10.43%	3	29,482	06-26	CORZ260918P00021000
20 P	1.42	+17.36%	12	11,498	06-29	CORZ260918P00020000
19 P	1.25	+9.65%	6	9,185	06-26	CORZ260918P00019000
18 P	1.00	+6.38%	100	7,167	06-29	CORZ260918P00018000
17 P	0.71	+1.43%	1	2,522	06-29	CORZ260918P00017000
16 P	0.47	-11.32%	1	5,881	06-17	CORZ260918P00016000
15 P	0.49	-5.77%	604	2,900	06-11	CORZ260918P00015000
14 P	0.34	-10.53%	2	22,758	06-24	CORZ260918P00014000
13 P	0.22	-12.00%	71	11,146	06-29	CORZ260918P00013000
12 P	0.19	+35.71%	2	30,057	06-25	CORZ260918P00012000
11 P	0.11	+10.00%	6	501	06-26	CORZ260918P00011000
10 P	0.05	-64.29%	5	365	06-17	CORZ260918P00010000
9 P	0.06	-50.00%	2	277	06-12	CORZ260918P00009000
8 P	0.06	+20.00%	2	1,485	06-11	CORZ260918P00008000
7 P	0.03	0.00%	5	1,564	06-11	CORZ260918P00007000
6 P	0.16	-33.33%	8	45	03-11	CORZ260918P00006000
5 P	0.22	0%	35	35	02-06	CORZ260918P00005000
4 P	0	0%	0			CORZ260918P00004000
3 P	0	0%	0			CORZ260918P00003000
2 P	0.01	-80.00%	3	6	05-20	CORZ260918P00002000
1 P	0	0%	0			CORZ260918P00001000

.dark-mode .jFbRNV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jFbRNV{ color: #333333; background-color: white; border: 2px solid #333333; }CORZCore Scientific, Inc. Common Stockstock NASDAQ

CORZ Sep 18, 2026 Exp. - Open Interest by Strike

CORZ Sep 18, 2026 Exp. - Max Pain @ $21.00

CORZ
Core Scientific, Inc. Common Stock
stock NASDAQ