Dark

CORZ
Core Scientific, Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 4:00:00 PM EDT

16.36USD+2.314%(+0.37)13,070,255

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:11:30 AM EDT

16.59USD+1.406%(+0.23)103

After-hours

Oct 1, 2026 4:46:30 PM EDT

16.38USD+0.122%(+0.02)9,143

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Dec 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
215	172,613	41,012	13,842

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 @ $20.00

Puts

Calls

CORZ Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0.05	-58.33%	1	1,450	09-21	CORZ261218C00045000
44 C	0.11	+37.50%	1	460	09-08	CORZ261218C00044000
43 C	0.09	+50.00%	1	310	09-04	CORZ261218C00043000
42 C	0.14	+40.00%	1	148	09-08	CORZ261218C00042000
41 C	0.04	-80.00%	41	284	09-15	CORZ261218C00041000
40 C	0.03	-62.50%	1	690	09-28	CORZ261218C00040000
39 C	0.09	0.00%	9	72	09-22	CORZ261218C00039000
38 C	0.11	0.00%	1	324	09-22	CORZ261218C00038000
37 C	0.04	-55.56%	1	182	09-30	CORZ261218C00037000
36 C	0.12	0.00%	2	80	09-25	CORZ261218C00036000
35 C	0.07	-22.22%	16	18,660	09-28	CORZ261218C00035000
34 C	0.10	-37.50%	24	74	09-28	CORZ261218C00034000
33 C	0.22	+29.41%	1	626	09-21	CORZ261218C00033000
32 C	0.14	-22.22%	2	5,394	09-28	CORZ261218C00032000
31 C	0.35	+9.37%	3	10,176	09-21	CORZ261218C00031000
30 C	0.19	0.00%	51	15,616	09-29	CORZ261218C00030000
29 C	0.39	-22.00%	1	347	09-24	CORZ261218C00029000
28 C	0.23	-25.81%	2	486	09-30	CORZ261218C00028000
27 C	0.22	-40.54%	26	40,183	09-30	CORZ261218C00027000
26 C	0.28	-37.78%	287	1,398	09-30	CORZ261218C00026000
25 C	0.31	-22.50%	93	15,307	09-30	CORZ261218C00025000
24 C	0.66	+8.20%	2	562	09-29	CORZ261218C00024000
23 C	0.53	-32.05%	6	2,560	09-30	CORZ261218C00023000
22 C	0.61	-38.38%	5	8,907	09-30	CORZ261218C00022000
21 C	0.95	-8.65%	4	4,710	09-29	CORZ261218C00021000
20 C	0.97	-14.16%	111	26,375	09-30	CORZ261218C00020000
19 C	1.50	-6.83%	3	333	09-29	CORZ261218C00019000
18 C	1.37	-23.89%	544	16,494	09-30	CORZ261218C00018000
17 C	1.81	-20.61%	2	405	09-30	CORZ261218C00017000
16 C	2.87	-27.34%	2	137	09-28	CORZ261218C00016000
15 C	2.65	-42.76%	9	33	09-30	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	5.40	-9.24%	1	2	09-01	CORZ261218C00011000
10 C	8.09	+18.10%	1	2	09-11	CORZ261218C00010000
9 C	0	0%	0			CORZ261218C00009000
8 C	0	0%	0			CORZ261218C00008000
7 C	0	0%	0			CORZ261218C00007000
6 C	0	0%	0			CORZ261218C00006000
5 C	18.10	-18.54%	10	11	07-21	CORZ261218C00005000
4 C	0	0%	0			CORZ261218C00004000
3 C	15.03	0%	20	20	09-11	CORZ261218C00003000
2 C	0	0%	0			CORZ261218C00002000
1 C	16.14	-4.72%	1	2	09-16	CORZ261218C00001000

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	14.35	+7.89%	2	34	08-18	CORZ261218P00033000
32 P	14.20	+4.03%	1	13	08-25	CORZ261218P00032000
31 P	12.70	+10.43%	15	48	08-18	CORZ261218P00031000
30 P	12.40	-2.75%	5	195	08-25	CORZ261218P00030000
29 P	11.45	+3.15%	3	49	08-25	CORZ261218P00029000
28 P	10.55	-3.21%	7	197	08-25	CORZ261218P00028000
27 P	11.05	+13.92%	23	199	08-28	CORZ261218P00027000
26 P	8.20	-18.41%	10	140	09-08	CORZ261218P00026000
25 P	8.33	+8.18%	2	12,516	09-29	CORZ261218P00025000
24 P	8.30	+0.61%	1	170	09-02	CORZ261218P00024000
23 P	7.30	+16.80%	6	975	09-30	CORZ261218P00023000
22 P	4.97	-9.64%	23	3,443	09-21	CORZ261218P00022000
21 P	4.35	+6.10%	20	6,758	09-24	CORZ261218P00021000
20 P	4.80	+35.21%	1	332	09-28	CORZ261218P00020000
19 P	3.55	+23.26%	14	7,500	09-29	CORZ261218P00019000
18 P	3.40	+9.68%	46	7,811	09-30	CORZ261218P00018000
17 P	2.75	+22.22%	46	470	09-30	CORZ261218P00017000
16 P	2.06	+17.05%	5	4,476	09-30	CORZ261218P00016000
15 P	1.43	-0.69%	221	4,290	09-29	CORZ261218P00015000
14 P	1.14	+17.53%	2	3,538	09-30	CORZ261218P00014000
13 P	0.73	+32.73%	30	232	09-29	CORZ261218P00013000
12 P	0.36	-44.62%	2	657	09-24	CORZ261218P00012000
11 P	0.29	-19.44%	1	152	09-30	CORZ261218P00011000
10 P	0.21	-4.55%	1	286	09-30	CORZ261218P00010000
9 P	0.09	-25.00%	1	3	09-28	CORZ261218P00009000
8 P	0.05	-28.57%	3	205	09-30	CORZ261218P00008000
7 P	0.06	0%	3	3	09-11	CORZ261218P00007000
6 P	0	0%	0			CORZ261218P00006000
5 P	0	0%	0			CORZ261218P00005000
4 P	0	0%	0			CORZ261218P00004000
3 P	0	0%	0			CORZ261218P00003000
2 P	0	0%	0			CORZ261218P00002000
1 P	0	0%	0			CORZ261218P00001000

.dark-mode .lM7JXT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lM7JXT{ 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 @ $20.00

CORZ
Core Scientific, Inc. Common Stock
stock NASDAQ