Dark

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
515	61,456	26,774	20,094

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	0.38	-24.00%	50	499	08-12	CORZ261218C00045000
44 C	0.48	-45.45%	10	471	08-07	CORZ261218C00044000
43 C	0.53	-37.65%	11	250	08-07	CORZ261218C00043000
42 C	0.91	-11.65%	1	168	08-05	CORZ261218C00042000
41 C	1.05	+14.13%	20	177	08-05	CORZ261218C00041000
40 C	0.45	-16.67%	50	417	08-13	CORZ261218C00040000
39 C	1.29	+24.04%	1	99	08-03	CORZ261218C00039000
38 C	0.56	-55.91%	4	342	08-13	CORZ261218C00038000
37 C	0.87	-32.03%	1	148	08-07	CORZ261218C00037000
36 C	0.66	-5.71%	1	117	08-11	CORZ261218C00036000
35 C	0.68	-20.00%	116	19,043	08-13	CORZ261218C00035000
34 C	1.02	+25.93%	6	78	08-12	CORZ261218C00034000
33 C	1.41	-16.07%	1	2,978	08-06	CORZ261218C00033000
32 C	1.00	-45.95%	3	5,391	08-11	CORZ261218C00032000
31 C	1.13	-24.16%	20	10,163	08-13	CORZ261218C00031000
30 C	1.15	-23.33%	170	11,805	08-13	CORZ261218C00030000
29 C	1.50	+14.50%	14	56	08-13	CORZ261218C00029000
28 C	1.38	-29.59%	66	305	08-13	CORZ261218C00028000
27 C	1.80	-15.09%	40	126	08-13	CORZ261218C00027000
26 C	1.94	-20.49%	18	130	08-13	CORZ261218C00026000
25 C	2.00	-25.09%	2	2,065	08-13	CORZ261218C00025000
24 C	2.46	-18.00%	16	352	08-13	CORZ261218C00024000
23 C	2.70	-17.68%	4	177	08-13	CORZ261218C00023000
22 C	3.30	-13.16%	28	2,905	08-13	CORZ261218C00022000
21 C	3.25	-23.53%	50	3,194	08-13	CORZ261218C00021000
20 C	3.60	-20.88%	4	160	08-13	CORZ261218C00020000
19 C	4.65	+9.41%	12	131	08-13	CORZ261218C00019000
18 C	7.38	+21.98%	4	95	08-03	CORZ261218C00018000
17 C	6.65	+10.83%	1	100	07-31	CORZ261218C00017000
16 C	6.45	-1.07%	7	8	07-29	CORZ261218C00016000
15 C	7.70	-6.67%	3	2	08-03	CORZ261218C00015000
14 C	0	0%	0			CORZ261218C00014000
13 C	15.15	+17.44%	1	5	05-28	CORZ261218C00013000
12 C	11.55	-36.54%	1	3	07-14	CORZ261218C00012000
11 C	10.35	0%	4	0	04-21	CORZ261218C00011000
10 C	19.63	0%	1	0	06-18	CORZ261218C00010000
5 C	18.10	-18.54%	10	11	07-21	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	16.20	0%	9	9	07-30	CORZ261218P00037000
36 P	17.80	+11.25%	5	39	07-29	CORZ261218P00036000
35 P	14.45	-0.69%	16	29	08-06	CORZ261218P00035000
34 P	11.25	+0.54%	2	19	06-11	CORZ261218P00034000
33 P	11.70	+4.00%	22	34	07-24	CORZ261218P00033000
32 P	11.00	+13.40%	2	13	08-04	CORZ261218P00032000
31 P	10.20	-5.12%	7	58	08-04	CORZ261218P00031000
30 P	9.40	-5.53%	8	206	08-04	CORZ261218P00030000
29 P	10.10	+6.32%	20	50	08-13	CORZ261218P00029000
28 P	8.20	+2.50%	65	200	08-05	CORZ261218P00028000
27 P	7.75	-3.49%	1	226	08-12	CORZ261218P00027000
26 P	7.00	-2.78%	33	144	08-12	CORZ261218P00026000
25 P	6.28	-11.17%	4	12,627	08-12	CORZ261218P00025000
24 P	5.65	-8.13%	12	172	08-12	CORZ261218P00024000
23 P	4.95	-12.85%	22	671	08-12	CORZ261218P00023000
22 P	4.25	-14.14%	3	5,183	08-12	CORZ261218P00022000
21 P	4.10	+10.81%	4	7,028	08-13	CORZ261218P00021000
20 P	3.65	+17.74%	3	301	08-13	CORZ261218P00020000
19 P	2.74	+4.18%	5	6,088	08-13	CORZ261218P00019000
18 P	2.56	+17.97%	4,064	4,155	08-13	CORZ261218P00018000
17 P	2.21	+11.62%	5	303	08-11	CORZ261218P00017000
16 P	1.74	+9.43%	11	4,248	08-10	CORZ261218P00016000
15 P	1.15	+3.60%	2	3,842	08-13	CORZ261218P00015000
14 P	0.83	-14.43%	200	611	08-12	CORZ261218P00014000
13 P	1.22	+10.91%	25	77	07-17	CORZ261218P00013000
12 P	0.55	-36.78%	2	89	08-10	CORZ261218P00012000
11 P	0.44	-26.67%	1	152	08-10	CORZ261218P00011000
10 P	0.27	0.00%	31	228	08-11	CORZ261218P00010000
5 P	0	0%	0			CORZ261218P00005000

.dark-mode .G46c9b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G46c9b{ 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