Dark

CORZ20260918C20
CORZ Sep 18 2026 20.00 Call (CORZ260918C00020000)
option OPRA

EOD

Aug 13, 2026

1.75-35.897%(-0.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.8500	1.8500	1.7500	1.7500	-35.897%	2	12,492	0.000%
2026-08-12	2.5300	2.7300	2.4500	2.7300	+56.000%	66	12,491	-35.897%
2026-08-11	2.1000	2.1600	1.7500	1.7500	+1.744%	1,448	12,438	0.000%
2026-08-10	2.1400	2.1400	1.7200	1.7200	-42.667%	5	11,109	+1.744%
2026-08-06	3.0000	3.0000	3.0000	3.0000	-25.373%	18	11,106	-41.667%
2026-08-05	3.9500	4.0800	3.9500	4.0200	-4.286%	202	11,120	-56.468%
2026-08-04	4.2000	4.2000	4.2000	4.2000	-5.618%	1	11,322	-58.333%
2026-08-03	3.3900	4.5200	3.3900	4.4500	+12.658%	758	11,323	-60.674%
2026-07-30	3.4000	4.0000	3.4000	3.9500	+79.545%	145	11,259	-55.696%
2026-07-29	2.7400	2.7400	1.9400	2.2000	-31.464%	96	11,266	-20.455%
2026-07-28	3.1000	3.3600	2.5000	3.2100	-5.588%	155	11,248	-45.483%
2026-07-27	4.2100	4.2100	3.4000	3.4000	-39.286%	84	11,187	-48.529%
2026-07-21	5.5500	5.6500	5.5500	5.6000	+20.430%	170	11,119	-68.750%
2026-07-20	4.6000	4.6500	4.6000	4.6500	+50.000%	8	11,015	-62.366%
2026-07-17	3.1000	3.1000	3.1000	3.1000	-15.068%	1	11,019	-43.548%
2026-07-16	3.6300	3.6500	3.6300	3.6500	-23.158%	9	11,018	-52.055%
2026-07-13	4.4500	4.7500	4.4500	4.7500	+10.465%	6	11,009	-63.158%
2026-07-02	5.0000	5.0000	4.3000	4.3000	-54.497%	2,730	8,799	-59.302%
2026-06-25	9.4500	9.4500	9.4500	9.4500	-0.735%	10	8,799	-81.481%
2026-06-24	9.5200	9.5200	9.5200	9.5200	-5.743%	5	8,809	-81.618%
2026-06-23	10.1000	10.1000	10.1000	10.1000	-2.604%	4	8,809	-82.673%
2026-06-18	10.3700	10.3700	10.3700	10.3700	+3.908%	10	8,819	-83.124%
2026-06-16	10.0200	10.4100	9.9500	9.9800	+4.722%	201	8,819	-82.465%
2026-06-12	9.4600	9.5300	9.3300	9.5300	+14.819%	204	9,015	-81.637%
2026-06-11	8.5800	8.5800	8.3000	8.3000	+3.750%	34	9,215	-78.916%
2026-06-10	9.7500	9.7500	8.0000	8.0000	-18.117%	5	9,211	-78.125%
2026-06-09	9.7700	9.7800	9.7300	9.7700	+7.599%	12	9,212	-82.088%
2026-06-08	8.2000	9.0900	8.2000	9.0800	-9.472%	93	9,224	-80.727%
2026-06-04	9.5000	10.0300	9.5000	10.0300	-3.465%	1,002	9,317	-82.552%
2026-06-03	10.5000	10.5500	10.3600	10.3900	-7.232%	1,550	10,234	-83.157%
2026-06-02	10.8000	11.2000	10.8000	11.2000	+9.268%	2	11,779	-84.375%
2026-06-01	10.2500	10.2500	10.2500	10.2500	+19.186%	1	11,781	-82.927%
2026-05-29	8.6000	8.6000	8.6000	8.6000	-9.474%	5	11,782	-79.651%
2026-05-28	9.5000	9.5000	9.5000	9.5000	+3.712%	4	11,787	-81.579%
2026-05-27	8.3000	9.2200	8.3000	9.1600	+16.688%	58	11,791	-80.895%
2026-05-26	7.8500	7.8500	7.8500	7.8500	+13.112%	6	11,816	-77.707%
2026-05-22	6.9400	6.9400	6.9400	6.9400	+2.059%	1	11,823	-74.784%
2026-05-21	6.8000	6.8000	6.8000	6.8000	+16.041%	1	11,824	-74.265%
2026-05-19	5.2000	5.8600	5.2000	5.8600	-1.513%	3	11,824	-70.137%
2026-05-18	6.0000	6.0100	5.9500	5.9500	-8.462%	7	11,827	-70.588%
2026-05-15	6.5000	6.5000	6.5000	6.5000	-10.959%	20	11,827	-73.077%
2026-05-14	7.2000	7.3800	7.2000	7.3000	+18.699%	55	11,847	-76.027%
2026-05-13	6.1800	6.1800	6.1500	6.1500	+24.242%	12	11,894	-71.545%
2026-05-12	4.9500	4.9500	4.9500	4.9500	-20.161%	2	11,894	-64.646%
2026-05-11	6.2300	6.2500	6.0300	6.2000	+3.333%	4,015	11,894	-71.774%
2026-05-08	6.0000	6.0000	5.8200	6.0000	+17.188%	4	15,883	-70.833%
2026-05-07	4.5800	5.1200	4.5800	5.1200	-27.989%	6	15,881	-65.820%
2026-05-06	6.3600	7.5000	6.3600	7.1100	+61.591%	516	15,876	-75.387%
2026-05-04	4.5500	4.5500	4.4000	4.4000	+4.762%	6	16,346	-60.227%
2026-05-01	4.5500	4.7000	4.2000	4.2000	+2.439%	3	16,345	-58.333%
2026-04-30	4.1000	4.1000	4.1000	4.1000	+3.797%	1	16,345	-57.317%
2026-04-29	4.2000	4.2000	3.7500	3.9500	-1.250%	5	16,344	-55.696%
2026-04-28	3.8000	4.1500	3.8000	4.0000	-11.111%	207	16,343	-56.250%
2026-04-27	4.5000	4.5000	4.5000	4.5000	-1.099%	1	16,143	-61.111%
2026-04-24	4.5500	4.5500	4.5500	4.5500	-0.219%	1	16,144	-61.538%
2026-04-23	5.1900	5.2700	4.5600	4.5600	-9.703%	222	16,145	-61.623%
2026-04-22	4.9300	5.2000	4.8800	5.0500	+13.739%	1,146	16,347	-65.347%
2026-04-21	4.4500	4.6000	3.8500	4.4400	+12.977%	2,575	13,375	-60.586%
2026-04-20	4.2500	4.2500	3.7500	3.9300	-2.963%	132	13,375	-55.471%
2026-04-17	4.0500	4.0500	3.7500	4.0500	+3.846%	5,697	13,429	-56.790%
2026-04-16	3.4400	3.9700	3.4400	3.9000	+13.043%	1,836	7,812	-55.128%
2026-04-15	3.7100	3.7100	3.4000	3.4500	-11.990%	69	6,711	-49.275%
2026-04-14	3.8300	3.9200	3.8300	3.9200	+12.644%	2	6,684	-55.357%
2026-04-13	3.1500	3.7500	3.1500	3.4800	-2.247%	2,013	6,666	-49.713%
2026-04-10	3.5400	3.5600	3.5400	3.5600	+11.599%	51	4,681	-50.843%
2026-04-09	2.9200	3.4400	2.9200	3.1900	+4.934%	1,574	4,643	-45.141%
2026-04-08	3.0500	3.2000	2.8700	3.0400	+17.829%	650	3,080	-42.434%
2026-04-07	2.4300	2.5800	2.4300	2.5800	+4.453%	851	2,518	-32.171%
2026-04-06	2.5100	2.5300	2.4700	2.4700	+5.106%	18	1,667	-29.150%
2026-04-02	1.9400	2.3500	1.8100	2.3500	+29.121%	67	1,659	-25.532%
2026-03-31	1.6200	1.8200	1.6200	1.8200	+22.148%	8	1,659	-3.846%
2026-03-30	1.5800	1.5800	1.4900	1.4900	-19.892%	12	1,655	+17.450%
2026-03-27	1.8500	1.8600	1.8500	1.8600	-16.216%	22	1,657	-5.914%
2026-03-26	2.4000	2.4000	2.2200	2.2200	-8.642%	2	1,658	-21.171%
2026-03-24	2.4300	2.4300	2.4300	2.4300	-13.214%	15	1,658	-27.984%
2026-03-23	2.7000	2.8000	2.7000	2.8000	+29.630%	51	1,658	-37.500%
2026-03-20	2.5200	2.5200	2.1500	2.1600	-21.455%	48	1,638	-18.981%
2026-03-18	2.7900	2.8400	2.7400	2.7500	-4.181%	1,000	1,620	-36.364%
2026-03-17	3.0000	3.0000	2.8000	2.8700	-5.592%	113	620	-39.024%
2026-03-16	3.0400	3.0400	3.0400	3.0400	+13.011%	25	509	-42.434%
2026-03-12	2.7400	2.7700	2.6200	2.6900	-11.803%	307	487	-34.944%
2026-03-11	2.9500	3.0500	2.9500	3.0500	+36.161%	131	188	-42.623%
2026-03-06	2.2400	2.2400	2.2400	2.2400	-22.759%	51	158	-21.875%
2026-03-04	2.8700	2.9000	2.8700	2.9000	-9.091%	18	201	-39.655%
2026-03-02	3.2400	3.2400	3.1900	3.1900	-8.857%	20	191	-45.141%
2026-02-27	3.3500	3.5000	3.3500	3.5000	-20.455%	8	171	-50.000%
2026-02-26	4.2000	4.4000	4.2000	4.4000	+4.762%	2	163	-60.227%
2026-02-25	4.2000	4.2000	4.2000	4.2000	+0.962%	100	70	-58.333%
2026-02-24	4.1600	4.1600	4.1600	4.1600	+5.051%	1	70	-57.933%
2026-02-13	3.9600	3.9600	3.9600	3.9600	-13.913%	1	70	-55.808%
2026-02-11	4.6000	4.6000	4.6000	4.6000	+43.750%	4	70	-61.957%
2026-02-05	3.2500	3.2500	3.1500	3.2000	-1.538%	54	66	-45.313%
2026-02-04	3.2500	3.2500	3.2500	3.2500	-33.673%	1	12	-46.154%
2026-01-29	5.1000	5.1000	4.9000	4.9000	-8.582%	4	11	-64.286%
2026-01-28	5.3600	5.3600	5.3600	5.3600	+1.132%	2	7	-67.351%
2026-01-27	5.4000	5.4000	5.3000	5.3000	0.000%	8	5	-66.981%

.dark-mode .frpqdp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .frpqdp{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20260918C20CORZ Sep 18 2026 20.00 Call (CORZ260918C00020000)option OPRA

CORZ20260918C20
CORZ Sep 18 2026 20.00 Call (CORZ260918C00020000)
option OPRA