Dark

Check out our Level2View

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 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14,282	22,208	2,215	14,167

CORZ Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

CORZ Dec 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

CORZ Dec 17, 2027 Exp. - Max Pain @ $15.00

Puts

Calls

CORZ Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	4.25	-4.49%	3	855	08-05	CORZ271217C00045000
42 C	3.65	-10.54%	1	16	07-29	CORZ271217C00042000
40 C	3.60	-40.00%	3	187	08-03	CORZ271217C00040000
37 C	6.38	-3.33%	1	23	07-24	CORZ271217C00037000
35 C	4.00	-6.98%	50	5,952	08-13	CORZ271217C00035000
32 C	5.50	-4.68%	3	2,245	08-07	CORZ271217C00032000
30 C	5.00	+2.04%	2	2,572	08-13	CORZ271217C00030000
27 C	5.30	-20.30%	157	733	08-13	CORZ271217C00027000
25 C	6.93	+11.77%	5	789	08-12	CORZ271217C00025000
22 C	7.50	+7.91%	69	8,836	08-12	CORZ271217C00022000
20 C	7.40	-0.67%	1	2,827	08-13	CORZ271217C00020000
17 C	8.61	-16.41%	20	395	08-11	CORZ271217C00017000
15 C	10.84	+4.53%	20	337	07-31	CORZ271217C00015000
12 C	11.50	-4.17%	24	8,844	08-13	CORZ271217C00012000
10 C	11.90	-17.70%	4	285	08-11	CORZ271217C00010000
8 C	17.50	+9.38%	19	499	08-04	CORZ271217C00008000
5 C	15.80	-37.05%	2	890	07-17	CORZ271217C00005000
4 C	23.75	+11.76%	5	56	05-29	CORZ271217C00004000
3 C	26.79	+26.37%	6	106	06-02	CORZ271217C00003000
2 C	19.55	+34.55%	6	3	05-04	CORZ271217C00002000
1 C	21.70	-17.33%	1	40	07-02	CORZ271217C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	21.70	+3.33%	2	80	06-25	CORZ271217P00045000
42 P	0	0%	0			CORZ271217P00042000
40 P	0	0%	0			CORZ271217P00040000
37 P	17.65	+5.00%	19	156	07-01	CORZ271217P00037000
35 P	15.95	+11.15%	2	48	07-01	CORZ271217P00035000
32 P	15.14	0%	1	1	07-30	CORZ271217P00032000
30 P	13.05	+17.04%	2	57	07-08	CORZ271217P00030000
27 P	10.40	-0.48%	1	531	05-18	CORZ271217P00027000
25 P	10.00	+36.99%	10	221	07-02	CORZ271217P00025000
22 P	8.15	+8.09%	2	1,121	08-10	CORZ271217P00022000
20 P	6.96	+8.75%	1	69	07-30	CORZ271217P00020000
17 P	4.80	+31.51%	1	619	08-13	CORZ271217P00017000
15 P	3.55	-6.58%	479	8,911	08-12	CORZ271217P00015000
12 P	2.50	-1.96%	1	141	08-05	CORZ271217P00012000
10 P	1.56	-7.69%	12	3,394	08-04	CORZ271217P00010000
8 P	0.85	-19.05%	1	474	08-12	CORZ271217P00008000
5 P	0.35	0.00%	10	262	07-27	CORZ271217P00005000
4 P	0.14	-68.18%	4	15	06-08	CORZ271217P00004000
3 P	0.26	0.00%	12	19	02-24	CORZ271217P00003000
2 P	0.20	0%	1	1	05-14	CORZ271217P00002000
1 P	0.01	-75.00%	6	262	06-02	CORZ271217P00001000

Share