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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,807	117,109	1,421	6,597

CORZ Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

CORZ Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

CORZ Jan 21, 2028 Exp. - Max Pain @ $20.00

Puts

Calls

CORZ Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	3.50	+6.06%	3	5,271	08-12	CORZ280121C00045000
42 C	4.05	-20.59%	1	698	08-12	CORZ280121C00042000
40 C	5.70	-6.56%	1	9,352	08-04	CORZ280121C00040000
37 C	4.60	-6.12%	3	23,429	08-12	CORZ280121C00037000
35 C	5.10	+8.05%	1,265	18,071	08-12	CORZ280121C00035000
32 C	5.68	+6.17%	162	973	08-12	CORZ280121C00032000
30 C	4.87	-17.46%	24	52,365	08-13	CORZ280121C00030000
27 C	6.08	-11.88%	5	3,344	08-11	CORZ280121C00027000
25 C	6.00	-16.08%	17	3,336	08-13	CORZ280121C00025000
22 C	7.55	-5.63%	1	270	08-13	CORZ280121C00022000
20 C	8.48	0.00%	1	717	08-13	CORZ280121C00020000
17 C	9.03	-0.88%	1	136	08-13	CORZ280121C00017000
15 C	10.80	+5.68%	1	257	08-13	CORZ280121C00015000
13 C	12.05	+15.31%	1	65	08-12	CORZ280121C00013000
10 C	13.55	+17.83%	2	216	08-07	CORZ280121C00010000
8 C	12.45	-14.43%	16	190	08-13	CORZ280121C00008000
5 C	24.50	+6.75%	1	165	06-18	CORZ280121C00005000
4 C	0	0%	0			CORZ280121C00004000
3 C	11.71	-21.93%	10	16	03-31	CORZ280121C00003000
2 C	17.05	-38.00%	1	8	07-29	CORZ280121C00002000
1 C	19.01	+4.05%	1	37	08-10	CORZ280121C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	25.35	+1.20%	15	188	08-05	CORZ280121P00045000
42 P	22.35	+3.00%	2	1	07-10	CORZ280121P00042000
40 P	18.95	+5.28%	2	77	06-09	CORZ280121P00040000
37 P	18.40	+20.73%	2	74	07-06	CORZ280121P00037000
35 P	13.80	-4.83%	2	280	06-18	CORZ280121P00035000
32 P	13.12	0%	1	1	05-29	CORZ280121P00032000
30 P	13.51	+1.20%	10	288	08-03	CORZ280121P00030000
27 P	8.78	-4.04%	1	23	06-18	CORZ280121P00027000
25 P	10.20	+4.62%	10	149	08-10	CORZ280121P00025000
22 P	7.65	-6.13%	171	340	08-12	CORZ280121P00022000
20 P	7.00	+4.01%	5	85	08-13	CORZ280121P00020000
17 P	5.10	+3.45%	1	3,062	08-11	CORZ280121P00017000
15 P	3.85	-16.30%	1	241	08-13	CORZ280121P00015000
13 P	3.14	+7.53%	25	200	08-10	CORZ280121P00013000
10 P	1.67	-12.11%	3	714	08-12	CORZ280121P00010000
8 P	1.13	+10.78%	1	306	07-24	CORZ280121P00008000
5 P	0.43	-21.82%	300	1,050	08-11	CORZ280121P00005000
4 P	0.20	+11.11%	1	23	08-10	CORZ280121P00004000
3 P	0	0%	0			CORZ280121P00003000
2 P	0	0%	0			CORZ280121P00002000
1 P	0.03	0.00%	802	916	08-05	CORZ280121P00001000

Share