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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,355	43,646	712	43,453

CORZ Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

CORZ Dec 18, 2026 Exp. - Max Pain @ $25.00

Puts

Calls

CORZ Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	1.68	-25.66%	56	415	06-29	CORZ261218C00045000
44 C	1.80	-17.81%	27	228	06-29	CORZ261218C00044000
43 C	1.95	-15.58%	1	112	06-29	CORZ261218C00043000
42 C	2.53	-5.60%	2	129	06-26	CORZ261218C00042000
41 C	2.52	-11.58%	3	135	06-26	CORZ261218C00041000
40 C	2.66	-11.33%	1	283	06-26	CORZ261218C00040000
39 C	3.80	+22.58%	1	4	06-22	CORZ261218C00039000
38 C	3.35	-13.21%	23	261	06-11	CORZ261218C00038000
37 C	4.08	+14.93%	38	46	06-15	CORZ261218C00037000
36 C	4.69	+4.22%	4	24	06-18	CORZ261218C00036000
35 C	3.32	-15.31%	3	21,843	06-29	CORZ261218C00035000
34 C	5.06	+20.48%	2	22	06-15	CORZ261218C00034000
33 C	3.80	-34.14%	4	2,618	06-29	CORZ261218C00033000
32 C	4.75	-7.41%	11	388	06-26	CORZ261218C00032000
31 C	4.77	+1.71%	15	10,069	06-29	CORZ261218C00031000
30 C	4.97	-5.87%	10	6,739	06-29	CORZ261218C00030000
29 C	5.31	-5.35%	20	25	06-29	CORZ261218C00029000
28 C	5.46	+0.18%	7	118	06-29	CORZ261218C00028000
27 C	6.03	-10.67%	13	92	06-29	CORZ261218C00027000
26 C	6.04	-11.82%	9	95	06-29	CORZ261218C00026000
25 C	6.74	-3.85%	12	997	06-29	CORZ261218C00025000
24 C	7.01	-8.96%	3	21	06-29	CORZ261218C00024000
23 C	7.54	-3.70%	4	41	06-29	CORZ261218C00023000
22 C	10.70	-6.79%	1	5	06-23	CORZ261218C00022000
21 C	10.32	+4.77%	1	33	06-12	CORZ261218C00021000
20 C	11.83	+4.23%	5	66	06-23	CORZ261218C00020000
19 C	12.65	+28.43%	24	28	06-17	CORZ261218C00019000
18 C	7.60	+16.92%	5	59	05-05	CORZ261218C00018000
17 C	11.35	+15.82%	40	95	05-26	CORZ261218C00017000
16 C	0	0%	0			CORZ261218C00016000
15 C	13.08	+47.30%	1	1	06-08	CORZ261218C00015000
14 C	0	0%	0			CORZ261218C00014000
13 C	15.15	+17.44%	1	5	05-28	CORZ261218C00013000
12 C	18.20	+46.89%	1	2	06-18	CORZ261218C00012000
11 C	10.35	0%	4	0	04-21	CORZ261218C00011000
10 C	19.63	0%	1	0	06-18	CORZ261218C00010000
5 C	22.22	+28.81%	2	2	05-27	CORZ261218C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	0	0%	0			CORZ261218P00045000
44 P	0	0%	0			CORZ261218P00044000
43 P	0	0%	0			CORZ261218P00043000
42 P	15.00	-3.85%	30	60	06-18	CORZ261218P00042000
41 P	0	0%	0			CORZ261218P00041000
40 P	15.70	+5.02%	6	6	06-29	CORZ261218P00040000
39 P	0	0%	0			CORZ261218P00039000
38 P	0	0%	0			CORZ261218P00038000
37 P	0	0%	0			CORZ261218P00037000
36 P	11.45	-6.53%	33	59	06-03	CORZ261218P00036000
35 P	9.90	-7.91%	5	27	06-18	CORZ261218P00035000
34 P	11.25	+0.54%	2	19	06-11	CORZ261218P00034000
33 P	10.25	0.00%	1	7	06-11	CORZ261218P00033000
32 P	9.70	+2.65%	2	12	06-11	CORZ261218P00032000
31 P	7.66	-4.84%	15	16	06-22	CORZ261218P00031000
30 P	7.92	+5.74%	11	20	06-26	CORZ261218P00030000
29 P	7.37	+6.66%	15	30	06-29	CORZ261218P00029000
28 P	6.90	+3.92%	36	87	06-29	CORZ261218P00028000
27 P	6.09	+1.84%	19	242	06-29	CORZ261218P00027000
26 P	5.59	+5.47%	6	127	06-29	CORZ261218P00026000
25 P	5.15	+10.75%	12	12,595	06-29	CORZ261218P00025000
24 P	4.57	+4.82%	3	144	06-29	CORZ261218P00024000
23 P	3.91	+7.42%	10	377	06-29	CORZ261218P00023000
22 P	3.58	+5.60%	3	5,258	06-29	CORZ261218P00022000
21 P	3.00	+7.14%	90	10,224	06-26	CORZ261218P00021000
20 P	2.54	+12.89%	8	173	06-25	CORZ261218P00020000
19 P	2.36	+10.28%	2	10,067	06-26	CORZ261218P00019000
18 P	1.50	-24.24%	1	94	06-18	CORZ261218P00018000
17 P	1.65	-2.94%	20	114	06-12	CORZ261218P00017000
16 P	1.25	-17.76%	1	4,223	06-15	CORZ261218P00016000
15 P	1.17	-0.85%	6	46	06-08	CORZ261218P00015000
14 P	1.03	+8.42%	20	20	06-09	CORZ261218P00014000
13 P	0.88	+7.32%	40	53	06-10	CORZ261218P00013000
12 P	0.48	-12.73%	1	12	06-25	CORZ261218P00012000
11 P	0	0%	0			CORZ261218P00011000
10 P	0.41	-26.79%	50	53	05-14	CORZ261218P00010000
5 P	0	0%	0			CORZ261218P00005000

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

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

CORZ Dec 18, 2026 Exp. - Max Pain @ $25.00

CORZ
Core Scientific, Inc. Common Stock
stock NASDAQ