Dark

CORZ20260918C25
CORZ Sep 18 2026 25.00 Call (CORZ260918C00025000)
option OPRA

EOD

Aug 13, 2026

0.4200-49.398%(-0.4100)657

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.8000	0.9700	0.4200	0.4200	-49.398%	657	11,445	0.000%
2026-08-12	1.0000	1.0200	0.6300	0.8300	+76.596%	502	11,060	-49.398%
2026-08-11	0.6400	0.6400	0.4400	0.4700	-2.083%	2,242	11,074	-10.638%
2026-08-10	0.7500	0.7500	0.3900	0.4800	-47.253%	1,243	12,793	-12.500%
2026-08-07	1.1800	1.1800	0.9000	0.9100	-12.500%	149	11,689	-53.846%
2026-08-06	1.2100	1.3300	1.0000	1.0400	-26.241%	308	11,632	-59.615%
2026-08-05	1.8600	1.8600	1.4100	1.4100	-28.788%	134	11,655	-70.213%
2026-08-04	2.1500	2.4100	1.8500	1.9800	-4.348%	1,042	11,689	-78.788%
2026-08-03	1.2500	2.2000	1.1000	2.0700	+66.935%	9,294	11,844	-79.710%
2026-07-31	1.8200	1.8200	1.1900	1.2400	-17.881%	656	6,888	-66.129%
2026-07-30	1.1800	2.0000	1.1500	1.5100	+98.684%	1,217	6,722	-72.185%
2026-07-29	1.0000	1.0000	0.5000	0.7600	-41.985%	283	6,529	-44.737%
2026-07-28	1.6000	1.6000	0.9700	1.3100	-14.379%	1,168	6,483	-67.939%
2026-07-27	2.0600	2.0600	1.4200	1.5300	-40.927%	495	6,183	-72.549%
2026-07-24	2.5900	2.5900	2.5900	2.5900	-20.552%	160	6,080	-83.784%
2026-07-23	3.0500	3.2600	3.0500	3.2600	+10.135%	32	6,130	-87.117%
2026-07-22	3.5000	3.5000	2.9600	2.9600	-12.941%	39	6,107	-85.811%
2026-07-21	3.0500	3.4000	3.0500	3.4000	+35.458%	62	6,104	-87.647%
2026-07-20	2.5300	2.5300	2.4500	2.5100	+32.105%	40	6,043	-83.267%
2026-07-17	1.5200	1.9000	1.5200	1.9000	+11.765%	28	6,036	-77.895%
2026-07-16	1.8500	1.8500	1.7000	1.7000	-32.271%	13	6,011	-75.294%
2026-07-15	1.9300	2.5200	1.9300	2.5100	+6.356%	546	6,005	-83.267%
2026-07-14	2.3600	2.3600	2.3600	2.3600	+1.724%	2	5,715	-82.203%
2026-07-13	2.7000	2.7000	2.2300	2.3200	-22.667%	23	5,716	-81.897%
2026-07-10	2.9200	3.4000	2.8700	3.0000	-15.493%	89	5,716	-86.000%
2026-07-09	3.8000	3.8000	3.4000	3.5500	+10.592%	1,370	5,710	-88.169%
2026-07-08	2.3800	3.2100	2.3800	3.2100	+35.443%	211	5,010	-86.916%
2026-07-07	2.3000	2.5300	2.0600	2.3700	-24.762%	3,352	4,943	-82.278%
2026-07-06	2.7500	3.1500	2.7500	3.1500	+29.630%	159	3,545	-86.667%
2026-07-02	2.4300	2.4300	2.4300	2.4300	-32.123%	1	3,429	-82.716%
2026-07-01	3.9500	3.9500	2.8900	3.5800	-16.744%	24	3,429	-88.268%
2026-06-30	4.5000	4.5000	3.9600	4.3000	-8.511%	177	3,411	-90.233%
2026-06-29	5.9300	5.9300	4.7000	4.7000	-3.885%	10	3,270	-91.064%
2026-06-26	4.8900	4.8900	4.8900	4.8900	-16.837%	1	3,273	-91.411%
2026-06-25	5.8800	5.8800	5.8800	5.8800	-18.333%	10	3,274	-92.857%
2026-06-23	6.2000	7.2000	6.2000	7.2000	+0.699%	2	3,274	-94.167%
2026-06-22	7.2000	7.3500	7.1500	7.1500	-4.667%	56	3,275	-94.126%
2026-06-18	7.2500	7.5000	7.1500	7.5000	+4.167%	7	3,334	-94.400%
2026-06-17	6.9300	7.2000	6.7000	7.2000	+5.882%	67	3,334	-94.167%
2026-06-16	6.7000	6.8100	6.7000	6.8000	+3.817%	31	3,334	-93.824%
2026-06-15	6.8000	6.8000	6.5000	6.5500	-3.676%	38	3,338	-93.588%
2026-06-12	6.8000	6.8000	6.8000	6.8000	+21.429%	2	3,347	-93.824%
2026-06-11	5.4000	5.6000	5.4000	5.6000	+3.512%	5	3,349	-92.500%
2026-06-09	5.4100	5.4100	5.4100	5.4100	-9.833%	5	3,347	-92.237%
2026-06-08	5.9000	6.0000	5.8500	6.0000	+20.000%	115	3,352	-93.000%
2026-06-05	5.5500	5.5500	4.9100	5.0000	-24.812%	50	3,446	-91.600%
2026-06-04	6.4100	6.6500	6.4100	6.6500	-8.904%	3	3,406	-93.684%
2026-06-03	7.3000	7.3000	7.3000	7.3000	-1.351%	1	3,409	-94.247%
2026-06-02	8.3000	8.3000	7.4000	7.4000	+2.069%	603	3,409	-94.324%
2026-06-01	5.8000	7.2500	5.5400	7.2500	+25.000%	1,801	3,764	-94.207%
2026-05-29	5.7000	5.8000	5.7000	5.8000	-9.091%	32	5,134	-92.759%
2026-05-28	6.1200	6.6500	6.1200	6.3800	+4.590%	1,134	5,164	-93.417%
2026-05-27	5.4500	6.3700	5.4500	6.1000	+13.594%	562	5,846	-93.115%
2026-05-26	5.1500	5.3900	5.1500	5.3700	+16.486%	7	5,860	-92.179%
2026-05-22	4.2000	4.8500	4.2000	4.6100	+2.444%	79	5,820	-90.889%
2026-05-21	4.1500	4.5000	4.1500	4.5000	+28.940%	11	5,818	-90.667%
2026-05-19	3.2000	3.5900	3.2000	3.4900	-11.421%	4,582	5,818	-87.966%
2026-05-18	3.9300	3.9500	3.9300	3.9400	-12.832%	100	2,478	-89.340%
2026-05-15	4.1200	4.5200	4.0000	4.5200	-3.212%	797	2,478	-90.708%
2026-05-14	4.2500	5.0500	3.9700	4.6700	+11.456%	123	1,750	-91.006%
2026-05-13	3.8500	4.3000	3.7000	4.1900	+37.377%	96	1,722	-89.976%
2026-05-12	3.4000	3.5000	2.9800	3.0500	-15.278%	110	1,722	-86.230%
2026-05-11	3.1000	3.9900	3.1000	3.6000	+4.348%	16	1,722	-88.333%
2026-05-08	3.5500	3.5500	3.2000	3.4500	+10.577%	433	1,728	-87.826%
2026-05-07	3.3800	3.3800	2.8000	3.1200	-35.000%	434	1,295	-86.538%
2026-05-06	4.0300	5.0000	4.0300	4.8000	+41.176%	743	960	-91.250%
2026-05-05	2.8100	3.4000	2.8000	3.4000	+22.302%	85	308	-87.647%
2026-05-04	2.7500	2.8200	2.7500	2.7800	+4.511%	27	289	-84.892%
2026-05-01	2.6000	2.6600	2.6000	2.6600	+6.400%	13	289	-84.211%
2026-04-29	2.4600	2.5000	2.4600	2.5000	-18.033%	105	289	-83.200%
2026-04-27	3.0500	3.0500	3.0500	3.0500	+1.667%	5	264	-86.230%
2026-04-24	3.2200	3.2200	2.9500	3.0000	-6.250%	20	264	-86.000%
2026-04-23	3.1100	3.2200	3.1100	3.2000	0.000%	44	259	-86.875%
2026-04-22	2.8900	3.2700	2.8900	3.2000	+22.137%	11	231	-86.875%
2026-04-21	2.4800	2.6200	2.3400	2.6200	+15.929%	72	180	-83.969%
2026-04-20	2.2200	2.3500	2.2200	2.2600	+0.893%	13	180	-81.416%
2026-04-17	2.2000	2.2400	2.2000	2.2400	+13.706%	4	168	-81.250%
2026-04-16	2.0000	2.0000	1.9500	1.9700	+20.122%	12	164	-78.680%
2026-04-09	1.6500	1.6500	1.6400	1.6400	0.000%	2	165	-74.390%
2026-04-08	1.6400	1.6400	1.6400	1.6400	+14.685%	2	167	-74.390%
2026-04-06	1.4100	1.4300	1.3800	1.4300	+24.348%	43	165	-70.629%
2026-04-02	1.1200	1.1500	1.1000	1.1500	+15.000%	72	99	-63.478%
2026-04-01	1.0100	1.0300	1.0000	1.0000	+23.457%	21	99	-58.000%
2026-03-31	0.8100	0.8100	0.8100	0.8100	0.000%	1	84	-48.148%
2026-03-30	0.9700	0.9700	0.8100	0.8100	-23.585%	14	83	-48.148%
2026-03-27	1.0000	1.0700	1.0000	1.0600	-2.752%	5	69	-60.377%
2026-03-26	1.4000	1.4000	1.0900	1.0900	-20.438%	39	66	-61.468%
2026-03-23	1.3700	1.3700	1.3700	1.3700	-20.349%	1	51	-69.343%
2026-03-17	1.7200	1.7200	1.7200	1.7200	+6.173%	10	50	-75.581%
2026-03-13	1.6200	1.6200	1.6200	1.6200	-7.955%	1	40	-74.074%
2026-03-11	1.7400	1.7700	1.7400	1.7600	+13.548%	14	39	-76.136%
2026-03-10	1.5500	1.5500	1.5500	1.5500	+29.167%	5	39	-72.903%
2026-03-09	1.2000	1.2000	1.2000	1.2000	-57.895%	1	34	-65.000%
2026-02-24	2.8500	2.8500	2.8500	2.8500	-10.938%	11	34	-85.263%
2026-02-10	3.2500	3.2500	3.2000	3.2000	+4.918%	2	23	-86.875%
2026-02-09	3.0500	3.0500	3.0500	3.0500	+10.909%	1	21	-86.230%
2026-02-02	2.7500	2.7500	2.7500	2.7500	-8.333%	1	21	-84.727%
2026-01-30	3.0000	3.0000	3.0000	3.0000	-9.910%	1	21	-86.000%
2026-01-29	3.2000	3.3300	3.2000	3.3300	-8.011%	7	20	-87.387%
2026-01-28	3.7300	3.7300	3.6200	3.6200	-6.460%	6	19	-88.398%
2026-01-27	3.8700	3.8700	3.8700	3.8700	+19.077%	10	14	-89.147%
2026-01-26	3.5000	3.5000	3.2500	3.2500	-5.797%	5	5	-87.077%
2026-01-16	3.2000	3.4500	3.2000	3.4500	0.000%	2	0	-87.826%

.dark-mode .hycXbf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hycXbf{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20260918C25CORZ Sep 18 2026 25.00 Call (CORZ260918C00025000)option OPRA

CORZ20260918C25
CORZ Sep 18 2026 25.00 Call (CORZ260918C00025000)
option OPRA