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 Apr 16, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
261	1,659	618	3,186

CORZ Apr 16, 2027 Exp. - Volume by Strike

Puts

Calls

CORZ Apr 16, 2027 Exp. - Open Interest by Strike

Puts

Calls

CORZ Apr 16, 2027 Exp. - Max Pain @ $23.00

Puts

Calls

CORZ Apr 16, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	1.05	-22.22%	4	279	08-10	CORZ270416C00045000
42 C	1.72	-31.20%	314	391	07-28	CORZ270416C00042000
40 C	1.79	+6.55%	3	53	08-07	CORZ270416C00040000
37 C	2.15	-66.51%	17	123	08-07	CORZ270416C00037000
35 C	2.45	-20.97%	20	268	08-07	CORZ270416C00035000
32 C	2.60	-13.04%	3	125	08-12	CORZ270416C00032000
30 C	4.75	+8.94%	2	69	08-05	CORZ270416C00030000
29 C	0	0%	0			CORZ270416C00029000
28 C	0	0%	0			CORZ270416C00028000
27 C	4.85	+38.97%	1	41	08-05	CORZ270416C00027000
26 C	0	0%	0			CORZ270416C00026000
25 C	4.15	-17.82%	1	148	08-13	CORZ270416C00025000
24 C	6.75	0%	10	8	07-24	CORZ270416C00024000
23 C	6.20	-3.13%	16	22	08-05	CORZ270416C00023000
22 C	5.35	-10.83%	35	129	08-12	CORZ270416C00022000
21 C	5.30	-18.46%	1	3	08-10	CORZ270416C00021000
20 C	6.71	+9.64%	120	122	07-31	CORZ270416C00020000
19 C	7.15	+0.70%	3	51	08-06	CORZ270416C00019000
18 C	7.41	-9.63%	1	20	08-06	CORZ270416C00018000
17 C	8.05	-19.50%	24	26	07-31	CORZ270416C00017000
16 C	0	0%	0			CORZ270416C00016000
15 C	9.36	+0.65%	3	24	07-16	CORZ270416C00015000
14 C	0	0%	0			CORZ270416C00014000
13 C	9.75	-16.81%	7	18	07-17	CORZ270416C00013000
10 C	0	0%	0			CORZ270416C00010000
5 C	0	0%	0			CORZ270416C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	0	0%	0			CORZ270416P00045000
42 P	0	0%	0			CORZ270416P00042000
40 P	0	0%	0			CORZ270416P00040000
37 P	0	0%	0			CORZ270416P00037000
35 P	0	0%	0			CORZ270416P00035000
32 P	11.13	0%	1	1	06-11	CORZ270416P00032000
30 P	11.10	+26.86%	25	46	07-01	CORZ270416P00030000
29 P	0	0%	0			CORZ270416P00029000
28 P	0	0%	0			CORZ270416P00028000
27 P	6.79	-21.05%	7	120	06-17	CORZ270416P00027000
26 P	0	0%	0			CORZ270416P00026000
25 P	9.50	+24.18%	20	230	07-29	CORZ270416P00025000
24 P	0	0%	0			CORZ270416P00024000
23 P	0	0%	0			CORZ270416P00023000
22 P	5.70	-6.56%	15	221	07-15	CORZ270416P00022000
21 P	0	0%	0			CORZ270416P00021000
20 P	4.90	-15.52%	3	61	07-30	CORZ270416P00020000
19 P	4.40	0%	1	1	08-10	CORZ270416P00019000
18 P	4.12	+69.55%	2	66	07-17	CORZ270416P00018000
17 P	3.00	0%	2	2	08-04	CORZ270416P00017000
16 P	0	0%	0			CORZ270416P00016000
15 P	2.53	-4.53%	15	157	07-20	CORZ270416P00015000
14 P	2.28	0%	20	20	07-17	CORZ270416P00014000
13 P	1.74	-13.00%	12	66	07-29	CORZ270416P00013000
10 P	0.70	-14.63%	1	13	08-13	CORZ270416P00010000
5 P	0.08	0%	2,800	2,800	08-11	CORZ270416P00005000

Share