Dark

CORZ20260918C22
CORZ Sep 18 2026 22.00 Call (CORZ260918C00022000)
option OPRA

EOD

Aug 13, 2026

1.01-36.478%(-0.58)498

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.5700	1.7500	0.9800	1.0100	-36.478%	498	23,525	0.000%
2026-08-12	1.7500	1.8400	1.3900	1.5900	+44.545%	1,790	23,195	-36.478%
2026-08-11	1.1800	1.2400	1.0600	1.1000	-0.901%	1,446	24,516	-8.182%
2026-08-10	1.6500	1.6500	1.0900	1.1100	-39.011%	108	23,431	-9.009%
2026-08-07	1.7200	1.9400	1.7200	1.8200	-9.000%	2,982	23,493	-44.505%
2026-08-06	2.3500	2.3500	2.0000	2.0000	-19.355%	27	23,512	-49.500%
2026-08-05	3.0000	3.1100	2.4800	2.4800	-21.270%	1,163	23,508	-59.274%
2026-08-04	3.3500	3.7500	3.0200	3.1500	-10.000%	607	24,462	-67.937%
2026-08-03	2.5500	3.5000	2.5500	3.5000	+61.290%	2,480	24,610	-71.143%
2026-07-31	2.6800	2.6800	2.1000	2.1700	-20.221%	3,687	25,004	-53.456%
2026-07-30	2.2000	2.9500	2.2000	2.7200	+136.522%	9,354	21,459	-62.868%
2026-07-29	1.9500	1.9500	1.1500	1.1500	-52.083%	1,224	25,693	-12.174%
2026-07-28	2.0500	2.4100	1.8000	2.4000	-6.250%	5,111	25,559	-57.917%
2026-07-27	2.4900	2.5600	2.4100	2.5600	-29.863%	2,503	20,508	-60.547%
2026-07-24	4.1500	4.1500	3.6500	3.6500	-21.505%	38	21,491	-72.329%
2026-07-23	4.6000	4.7500	4.4500	4.6500	+2.198%	8	21,504	-78.280%
2026-07-22	4.5500	4.5500	4.5500	4.5500	-2.985%	8	21,504	-77.802%
2026-07-21	4.4500	4.8200	4.3800	4.6900	+23.421%	335	21,504	-78.465%
2026-07-20	3.4500	3.8100	3.4500	3.8000	+29.252%	9	21,702	-73.421%
2026-07-17	2.9400	2.9400	2.9400	2.9400	+7.299%	5	21,698	-65.646%
2026-07-16	3.4000	3.4000	2.7400	2.7400	-28.460%	39	21,693	-63.139%
2026-07-15	3.1500	3.8300	3.0900	3.8300	+10.694%	46	21,679	-73.629%
2026-07-14	3.4400	3.4600	3.4400	3.4600	+1.765%	5	21,658	-70.809%
2026-07-13	4.0000	4.0000	3.4000	3.4000	-32.673%	18	21,653	-70.294%
2026-07-09	5.0500	5.0500	5.0500	5.0500	+36.486%	1	21,645	-80.000%
2026-07-08	3.3500	3.7000	3.3500	3.7000	+4.225%	6	21,646	-72.703%
2026-07-07	3.4000	3.5500	3.1000	3.5500	-8.974%	79	21,645	-71.549%
2026-07-06	4.0000	4.0000	3.9000	3.9000	+16.766%	3	21,675	-74.103%
2026-07-02	4.0500	4.0500	3.3000	3.3400	-32.114%	93	21,614	-69.760%
2026-07-01	4.9200	4.9200	4.9200	4.9200	-13.986%	2	21,614	-79.472%
2026-06-30	5.7000	5.7400	5.7000	5.7200	-10.903%	12	21,616	-82.343%
2026-06-29	6.4300	6.4300	6.4200	6.4200	-3.459%	12	21,616	-84.268%
2026-06-26	6.6500	6.6500	6.6500	6.6500	-13.636%	1	21,616	-84.812%
2026-06-24	7.7000	7.7000	7.7000	7.7000	-14.444%	1	21,617	-86.883%
2026-06-22	9.0000	9.0000	9.0000	9.0000	+26.761%	1	21,618	-88.778%
2026-06-10	7.1000	7.1000	7.1000	7.1000	-5.960%	1	21,619	-85.775%
2026-06-05	7.5500	7.5500	7.5500	7.5500	-10.119%	1	21,620	-86.623%
2026-06-01	8.4000	8.4000	8.4000	8.4000	+15.068%	156	21,620	-87.976%
2026-05-29	7.3000	7.3000	7.3000	7.3000	-4.575%	3	21,776	-86.164%
2026-05-27	7.6400	7.8000	7.6400	7.6500	+5.517%	28	21,779	-86.797%
2026-05-26	7.0500	7.2500	7.0500	7.2500	+22.881%	2	21,807	-86.069%
2026-05-22	5.8000	5.9000	5.6000	5.9000	+5.357%	4	21,807	-82.881%
2026-05-21	5.5000	5.6000	5.5000	5.6000	+19.149%	16	21,823	-81.964%
2026-05-19	4.6000	4.7500	4.6000	4.7000	-3.689%	47	21,823	-78.511%
2026-05-18	4.8300	4.8800	4.8000	4.8800	-10.623%	5	21,863	-79.303%
2026-05-15	5.4600	5.4600	5.4600	5.4600	-11.935%	400	21,863	-81.502%
2026-05-14	5.5800	6.2500	5.5800	6.2000	+22.047%	7	21,863	-83.710%
2026-05-13	5.0800	5.0800	5.0800	5.0800	+9.247%	10	21,876	-80.118%
2026-05-12	4.2500	4.6500	4.2500	4.6500	-12.264%	6	21,876	-78.280%
2026-05-11	4.9000	5.3000	4.9000	5.3000	+7.505%	136	21,876	-80.943%
2026-05-08	4.4000	4.9300	4.4000	4.9300	+12.045%	9	21,865	-79.513%
2026-05-07	4.8100	4.8100	3.7600	4.4000	-27.869%	1,261	21,872	-77.045%
2026-05-06	4.9500	6.2500	4.9500	6.1000	+34.658%	41	20,678	-83.443%
2026-05-05	3.8800	4.5900	3.8400	4.5300	+20.479%	456	20,685	-77.704%
2026-05-04	3.9300	3.9300	3.7600	3.7600	+7.736%	21	20,790	-73.138%
2026-05-01	3.5000	3.5700	3.4500	3.4900	+1.749%	12	20,769	-71.060%
2026-04-30	3.4300	3.4300	3.4300	3.4300	+1.180%	20	20,769	-70.554%
2026-04-29	3.3900	3.3900	3.3900	3.3900	+0.593%	10	20,759	-70.206%
2026-04-28	3.3300	3.3700	3.3000	3.3700	-12.694%	38	20,758	-70.030%
2026-04-27	3.8000	3.8600	3.8000	3.8600	-1.026%	9	20,789	-73.834%
2026-04-24	4.2000	4.2000	3.9000	3.9000	-0.510%	21	20,796	-74.103%
2026-04-23	4.0500	4.2800	3.8000	3.9200	-8.837%	139	20,795	-74.235%
2026-04-22	4.0700	4.3000	4.0700	4.3000	+13.757%	12	20,748	-76.512%
2026-04-21	3.6000	4.0000	3.2900	3.7800	+22.727%	134	20,727	-73.280%
2026-04-20	3.0800	3.0800	3.0800	3.0800	-5.231%	2	20,727	-67.208%
2026-04-17	3.3000	3.5800	3.1700	3.2500	+0.619%	329	20,727	-68.923%
2026-04-16	3.1300	3.2300	2.6100	3.2300	+18.315%	10,038	20,621	-68.731%
2026-04-15	3.0000	3.0000	2.7300	2.7300	-5.862%	20	10,608	-63.004%
2026-04-14	3.5600	3.5700	2.8900	2.9000	+6.227%	10,487	10,609	-65.172%
2026-04-09	2.7100	2.7300	2.7000	2.7300	+11.885%	20	242	-63.004%
2026-04-08	2.3700	2.4400	2.3700	2.4400	+27.749%	3	234	-58.607%
2026-04-07	1.9100	1.9100	1.9100	1.9100	+36.429%	1	232	-47.120%
2026-04-02	1.4000	1.4000	1.4000	1.4000	0.000%	25	247	-27.857%
2026-03-31	1.2000	1.4000	1.2000	1.4000	+15.702%	2	247	-27.857%
2026-03-30	1.2100	1.2100	1.2100	1.2100	-21.935%	1	246	-16.529%
2026-03-27	1.5500	1.5500	1.5500	1.5500	-32.609%	5	246	-34.839%
2026-03-25	2.3000	2.3000	2.3000	2.3000	+16.162%	1	251	-56.087%
2026-03-24	2.0000	2.0300	1.9800	1.9800	-5.714%	36	250	-48.990%
2026-03-23	2.1400	2.1400	2.1000	2.1000	-6.667%	19	237	-51.905%
2026-03-18	2.2500	2.2500	2.2500	2.2500	-13.462%	1	238	-55.111%
2026-03-16	2.6000	2.6000	2.6000	2.6000	+34.021%	1	239	-61.154%
2026-03-10	2.1000	2.1000	1.8900	1.9400	-19.167%	157	239	-47.938%
2026-03-04	2.3500	2.4000	2.3500	2.4000	+4.803%	2	83	-57.917%
2026-03-03	2.4200	2.4700	2.2900	2.2900	-20.486%	6	82	-55.895%
2026-02-27	2.8800	2.8800	2.8800	2.8800	-12.727%	25	79	-64.931%
2026-02-26	3.3000	3.3000	3.3000	3.3000	+10.368%	2	54	-69.394%
2026-02-24	2.9500	2.9900	2.9500	2.9900	-6.563%	15	54	-66.221%
2026-02-19	3.2000	3.2000	3.2000	3.2000	-14.667%	1	69	-68.438%
2026-02-13	3.7500	3.7500	3.7500	3.7500	+8.696%	2	66	-73.067%
2026-02-11	3.4500	3.4500	3.4500	3.4500	-13.750%	1	66	-70.725%
2026-02-10	4.0000	4.0000	4.0000	4.0000	+14.286%	15	65	-74.750%
2026-02-09	3.5000	3.5000	3.5000	3.5000	+16.667%	1	51	-71.143%
2026-02-04	3.0000	3.0000	3.0000	3.0000	0.000%	1	52	-66.333%
2026-02-02	3.0000	3.0000	3.0000	3.0000	-33.333%	50	51	-66.333%
2026-01-28	4.5000	4.5000	4.5000	4.5000	0.000%	1	1	-77.556%

.dark-mode .r0tzqZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r0tzqZ{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20260918C22CORZ Sep 18 2026 22.00 Call (CORZ260918C00022000)option OPRA

CORZ20260918C22
CORZ Sep 18 2026 22.00 Call (CORZ260918C00022000)
option OPRA