Dark

CORZ20260918C21
CORZ Sep 18 2026 21.00 Call (CORZ260918C00021000)
option OPRA

EOD

Aug 13, 2026

1.35-33.168%(-0.67)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.9000	1.9000	1.3400	1.3500	-33.168%	100	36,048	0.000%
2026-08-12	2.0400	2.3000	1.8400	2.0200	+46.377%	102	36,043	-33.168%
2026-08-11	1.7400	1.7600	1.3200	1.3800	-5.479%	4,149	36,032	-2.174%
2026-08-10	2.0700	2.0700	1.4100	1.4600	-35.111%	216	37,934	-7.534%
2026-08-07	2.3900	2.4000	2.2300	2.2500	-11.067%	3,911	37,872	-40.000%
2026-08-06	2.6100	2.6700	2.4800	2.5300	-20.938%	1,192	37,821	-46.640%
2026-08-05	3.5300	3.5300	3.1500	3.2000	-19.799%	417	38,141	-57.813%
2026-08-04	3.9500	3.9900	3.9500	3.9900	+2.308%	4	38,407	-66.165%
2026-08-03	2.1900	3.9000	2.1900	3.9000	+39.286%	1,916	38,405	-65.385%
2026-07-31	2.7400	2.8000	2.5500	2.8000	-11.111%	24	37,923	-51.786%
2026-07-30	3.8000	3.8500	3.0000	3.1500	+126.619%	631	37,913	-57.143%
2026-07-29	2.6700	2.6700	1.3900	1.3900	-51.568%	1,709	38,160	-2.878%
2026-07-28	2.3700	2.9500	2.1400	2.8700	+4.745%	488	36,675	-52.962%
2026-07-27	3.5000	3.5000	2.7400	2.7400	-47.810%	24	36,209	-50.730%
2026-07-22	5.2000	5.2500	5.2000	5.2500	+1.942%	12	36,205	-74.286%
2026-07-21	4.9500	5.1500	4.9500	5.1500	+21.749%	46	36,205	-73.786%
2026-07-20	4.1700	4.3500	4.1000	4.2300	+32.188%	601	36,205	-68.085%
2026-07-17	3.1500	3.2000	3.1500	3.2000	-11.111%	21	36,272	-57.813%
2026-07-16	3.6000	3.6000	3.6000	3.6000	-14.286%	19	36,270	-62.500%
2026-07-15	3.6500	4.2500	3.6500	4.2000	+0.962%	32	36,270	-67.857%
2026-07-13	4.1600	4.1600	4.1600	4.1600	-25.045%	1	36,275	-67.548%
2026-07-09	5.6800	5.6800	5.5500	5.5500	+40.506%	3	36,276	-75.676%
2026-07-08	3.9500	3.9500	3.9500	3.9500	+11.268%	2	36,279	-65.823%
2026-07-07	3.5000	3.6000	3.5000	3.5500	-14.458%	23	36,277	-61.972%
2026-07-02	4.1500	4.1500	4.1500	4.1500	-49.142%	50	36,277	-67.470%
2026-06-26	7.1100	8.1600	7.1100	8.1600	-10.820%	7	36,277	-83.456%
2026-06-16	9.1500	9.1500	9.1500	9.1500	+22.000%	4	36,284	-85.246%
2026-06-11	7.5000	7.5000	7.5000	7.5000	+10.294%	2	36,288	-82.000%
2026-06-10	6.8000	6.8000	6.8000	6.8000	-18.465%	1	36,286	-80.147%
2026-06-08	8.2000	8.3400	8.2000	8.3400	+12.703%	2	36,287	-83.813%
2026-06-05	7.5000	7.5000	7.4000	7.4000	-16.290%	3	36,289	-81.757%
2026-06-04	9.0000	9.0000	8.8400	8.8400	-7.917%	3	36,290	-84.729%
2026-06-03	10.0000	10.0000	9.6000	9.6000	-1.538%	6	36,292	-85.938%
2026-06-02	10.5000	11.0000	9.7500	9.7500	+8.333%	4	36,298	-86.154%
2026-06-01	9.0000	9.0000	9.0000	9.0000	+12.500%	3	36,302	-85.000%
2026-05-29	7.8400	8.0500	7.8400	8.0000	-7.514%	10	36,305	-83.125%
2026-05-27	8.6500	8.6500	8.6500	8.6500	+12.338%	50	36,311	-84.393%
2026-05-26	7.4000	7.7800	7.4000	7.7000	+21.260%	15	36,361	-82.468%
2026-05-22	6.3500	6.3500	6.3500	6.3500	+1.600%	3	36,376	-78.740%
2026-05-21	5.8000	6.2500	5.8000	6.2500	+15.741%	6,011	40,582	-78.400%
2026-05-19	5.4000	5.4000	5.4000	5.4000	+2.662%	6	40,582	-75.000%
2026-05-18	5.2600	5.2600	5.2600	5.2600	-9.154%	4	40,580	-74.335%
2026-05-15	5.7900	5.7900	5.7900	5.7900	-14.222%	2	40,580	-76.684%
2026-05-14	6.4200	6.7500	6.3700	6.7500	+12.500%	17	40,582	-80.000%
2026-05-13	5.7500	6.0000	5.7500	6.0000	+30.435%	300	40,900	-77.500%
2026-05-12	4.6700	4.6700	4.6000	4.6000	-17.117%	6	40,900	-70.652%
2026-05-11	5.7500	5.7500	5.5500	5.5500	+6.936%	8	40,900	-75.676%
2026-05-08	5.3500	5.3500	5.1500	5.1900	+8.125%	31	40,898	-73.988%
2026-05-07	4.7300	4.8200	4.2000	4.8000	-23.200%	194	40,924	-71.875%
2026-05-06	6.4500	6.9000	6.0500	6.2500	+25.000%	1,146	40,745	-78.400%
2026-05-05	4.4000	5.0400	4.4000	5.0000	+14.416%	3	41,648	-73.000%
2026-05-04	4.0000	4.3700	3.9500	4.3700	+12.051%	68	41,651	-69.108%
2026-05-01	3.9500	4.2000	3.9000	3.9000	+4.000%	128	41,514	-65.385%
2026-04-30	3.8500	3.8500	3.7000	3.7500	+7.143%	514	41,514	-64.000%
2026-04-29	3.5500	3.7900	3.5000	3.5000	-4.372%	23	42,024	-61.429%
2026-04-28	3.8500	3.8500	3.6100	3.6600	-12.857%	5,729	42,007	-63.115%
2026-04-27	4.5000	4.5000	4.1000	4.2000	-6.667%	18	36,282	-67.857%
2026-04-24	4.6500	4.6500	4.3000	4.5000	+2.273%	858	36,064	-70.000%
2026-04-23	4.7000	4.7500	4.0500	4.4000	-1.124%	3,272	35,256	-69.318%
2026-04-22	4.4000	4.7700	4.4000	4.4500	+1.598%	1,630	32,403	-69.663%
2026-04-21	3.9000	4.3800	3.6500	4.3800	+23.380%	25	31,451	-69.178%
2026-04-20	3.4500	3.7000	3.4500	3.5500	0.000%	873	31,451	-61.972%
2026-04-17	3.5500	3.5500	3.5500	3.5500	+4.412%	5	30,727	-61.972%
2026-04-16	3.4400	3.4400	3.1500	3.4000	+11.475%	4,409	30,137	-60.294%
2026-04-15	3.2700	3.3900	3.0500	3.0500	-7.855%	1,010	26,751	-55.738%
2026-04-14	3.4000	3.5100	3.1000	3.3100	+6.774%	15	26,269	-59.215%
2026-04-13	2.8300	3.3900	2.8300	3.1000	+1.974%	357	26,274	-56.452%
2026-04-10	3.1000	3.3500	2.9400	3.0400	+5.190%	367	25,945	-55.592%
2026-04-09	2.9900	3.1400	2.7900	2.8900	+7.037%	25,092	25,598	-53.287%
2026-04-08	2.7000	2.7000	2.7000	2.7000	+14.894%	1	523	-50.000%
2026-04-07	2.3500	2.3500	2.3500	2.3500	+46.875%	1	523	-42.553%
2026-03-31	1.6000	1.6000	1.6000	1.6000	-37.743%	1	522	-15.625%
2026-03-18	2.5300	2.5700	2.5300	2.5700	+6.639%	500	522	-47.471%
2026-03-05	2.4100	2.4100	2.4100	2.4100	-25.846%	1	22	-43.983%
2026-02-27	3.1500	3.2500	3.1500	3.2500	-14.474%	9	22	-58.462%
2026-02-25	3.8000	3.8000	3.8000	3.8000	+22.581%	1	15	-64.474%
2026-02-23	3.3500	3.3500	3.1000	3.1000	-4.025%	8	15	-56.452%
2026-02-20	3.2300	3.2300	3.2300	3.2300	-15.000%	1	10	-58.204%
2026-02-19	3.8000	3.8000	3.8000	3.8000	-6.173%	1	9	-64.474%
2026-02-11	4.0500	4.0500	4.0500	4.0500	+6.579%	3	9	-66.667%
2026-02-09	3.8000	3.8000	3.8000	3.8000	+17.647%	1	6	-64.474%
2026-02-04	3.1200	3.2300	3.1200	3.2300	-17.179%	4	6	-58.204%
2026-01-21	3.9000	3.9000	3.9000	3.9000	-2.010%	1	2	-65.385%
2026-01-20	3.9800	3.9800	3.9800	3.9800	0.000%	1	1	-66.080%

.dark-mode .qGjbS0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qGjbS0{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20260918C21CORZ Sep 18 2026 21.00 Call (CORZ260918C00021000)option OPRA

CORZ20260918C21
CORZ Sep 18 2026 21.00 Call (CORZ260918C00021000)
option OPRA