Dark

CORZ20260918C28
CORZ Sep 18 2026 28.00 Call (CORZ260918C00028000)
option OPRA

EOD

Aug 13, 2026

0.1900-42.424%(-0.1400)1,105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3300	0.3300	0.1900	0.1900	-42.424%	1,105	12,626	0.000%
2026-08-12	0.3000	0.4100	0.2900	0.3300	+13.793%	11,520	12,886	-42.424%
2026-08-11	0.2900	0.2900	0.2900	0.2900	+26.087%	1	5,731	-34.483%
2026-08-10	0.3000	0.3000	0.2300	0.2300	-50.000%	1,714	5,730	-17.391%
2026-08-07	0.4500	0.4600	0.4500	0.4600	-11.538%	3	7,202	-58.696%
2026-08-06	0.6100	0.6100	0.5200	0.5200	-37.349%	57	7,203	-63.462%
2026-08-05	0.9100	0.9300	0.8300	0.8300	-37.594%	563	7,182	-77.108%
2026-08-04	1.4200	1.5200	1.2500	1.3300	+2.308%	1,334	7,543	-85.714%
2026-08-03	0.7100	1.3000	0.7100	1.3000	+91.176%	1,414	6,438	-85.385%
2026-07-31	0.9700	0.9700	0.6800	0.6800	-19.048%	1,761	5,509	-72.059%
2026-07-30	1.0000	1.0800	0.8400	0.8400	+115.385%	2,570	3,797	-77.381%
2026-07-29	0.7000	0.7000	0.3900	0.3900	-40.909%	205	1,909	-51.282%
2026-07-28	0.6600	0.6600	0.5800	0.6600	-22.353%	142	1,926	-71.212%
2026-07-27	1.0900	1.0900	0.8500	0.8500	-44.805%	22	1,839	-77.647%
2026-07-24	1.8000	1.8000	1.5400	1.5400	-27.700%	521	1,834	-87.662%
2026-07-23	2.1800	2.3000	1.9900	2.1300	-0.930%	34	1,936	-91.080%
2026-07-22	2.1500	2.1500	2.1500	2.1500	+3.365%	2	1,936	-91.163%
2026-07-21	1.9600	2.2100	1.9600	2.0800	+33.333%	23	1,938	-90.865%
2026-07-20	1.5300	1.5600	1.5300	1.5600	+47.170%	46	1,937	-87.821%
2026-07-17	0.7900	1.0600	0.7900	1.0600	-3.636%	34	1,921	-82.075%
2026-07-16	1.1600	1.1900	1.0000	1.1000	-32.099%	63	1,921	-82.727%
2026-07-15	1.4300	1.6200	1.4300	1.6200	+12.500%	8	1,880	-88.272%
2026-07-14	1.4400	1.4400	1.4400	1.4400	-4.000%	2	1,874	-86.806%
2026-07-13	1.5700	1.5700	1.5000	1.5000	-34.783%	9	1,875	-87.333%
2026-07-10	1.9700	2.3000	1.9700	2.3000	0.000%	18	1,867	-91.739%
2026-07-09	2.4600	2.5300	2.3000	2.3000	+16.751%	115	1,853	-91.739%
2026-07-08	1.7300	1.9700	1.5100	1.9700	+16.568%	1,943	1,864	-90.355%
2026-07-07	1.7600	1.7600	1.5800	1.6900	-20.657%	76	1,731	-88.757%
2026-07-06	2.1300	2.1300	2.1300	2.1300	+42.000%	1	1,800	-91.080%
2026-07-02	2.0000	2.0000	1.5000	1.5000	-23.469%	7	1,798	-87.333%
2026-07-01	2.4000	2.4200	1.9600	1.9600	-36.156%	18	1,798	-90.306%
2026-06-30	3.4500	3.4500	2.9400	3.0700	-13.277%	176	1,814	-93.811%
2026-06-29	4.5300	4.5300	3.5400	3.5400	-15.108%	35	1,868	-94.633%
2026-06-26	3.4000	4.1700	3.4000	4.1700	-6.292%	26	1,867	-95.444%
2026-06-25	4.4500	4.7300	4.4500	4.4500	-3.261%	8	1,868	-95.730%
2026-06-24	4.8000	4.8000	4.4000	4.6000	-13.208%	1,008	1,869	-95.870%
2026-06-23	5.4200	5.5000	5.3000	5.3000	-1.487%	508	1,265	-96.415%
2026-06-22	5.4800	5.8000	5.3800	5.3800	-7.241%	6	1,105	-96.468%
2026-06-18	5.9800	5.9800	5.8000	5.8000	+10.057%	20	1,124	-96.724%
2026-06-17	5.0000	5.3000	5.0000	5.2700	+6.250%	32	1,124	-96.395%
2026-06-16	5.3100	5.3100	4.9600	4.9600	-2.745%	39	1,124	-96.169%
2026-06-15	4.9500	5.2500	4.9500	5.1000	+2.000%	41	1,120	-96.275%
2026-06-12	5.0000	5.2500	4.8500	5.0000	+11.111%	69	1,112	-96.200%
2026-06-11	4.5000	4.5000	4.5000	4.5000	+23.288%	1	1,111	-95.778%
2026-06-09	3.6500	3.6500	3.6500	3.6500	-22.340%	1	1,110	-94.795%
2026-06-08	4.3400	4.8000	4.3300	4.7000	+25.333%	12	1,111	-95.957%
2026-06-05	4.3200	4.4500	3.7500	3.7500	-26.471%	39	1,111	-94.933%
2026-06-04	5.3000	5.3300	4.9500	5.1000	-15.000%	140	1,091	-96.275%
2026-06-03	5.7000	6.0000	5.7000	6.0000	+1.695%	14	1,044	-96.833%
2026-06-02	6.4000	6.4000	5.9000	5.9000	+4.425%	4	1,039	-96.780%
2026-06-01	4.3500	5.6500	4.3200	5.6500	+26.682%	178	1,043	-96.637%
2026-05-29	4.8800	4.8800	4.3500	4.4600	-14.231%	67	878	-95.740%
2026-05-28	4.7800	5.2300	4.7000	5.2000	+8.333%	7	925	-96.346%
2026-05-27	4.2000	4.8500	4.2000	4.8000	+12.941%	79	922	-96.042%
2026-05-26	4.3200	4.5100	4.2400	4.2500	+63.462%	55	920	-95.529%
2026-05-19	2.4000	2.6000	2.4000	2.6000	-2.622%	20	923	-92.692%
2026-05-18	3.1000	3.1000	2.6500	2.6700	-27.248%	15	932	-92.884%
2026-05-14	3.3500	3.6700	3.3500	3.6700	+14.688%	18	932	-94.823%
2026-05-13	2.8900	3.2000	2.8100	3.2000	+53.846%	78	850	-94.063%
2026-05-12	2.1500	2.1500	2.0800	2.0800	-23.810%	15	850	-90.865%
2026-05-11	2.9100	2.9100	2.7300	2.7300	+11.885%	2	850	-93.040%
2026-05-08	2.5800	2.5800	2.4400	2.4400	+23.858%	162	849	-92.213%
2026-05-07	2.0400	2.0400	1.8800	1.9700	-42.899%	17	691	-90.355%
2026-05-06	3.4000	3.8000	3.3000	3.4500	+41.393%	72	692	-94.493%
2026-05-05	1.9300	2.4400	1.9300	2.4400	+25.128%	52	643	-92.213%
2026-05-01	1.9500	1.9500	1.9500	1.9500	+17.470%	5	633	-90.256%
2026-04-28	1.6700	1.6700	1.6600	1.6600	-23.148%	5	633	-88.554%
2026-04-24	2.1600	2.1600	2.1600	2.1600	-4.000%	6	633	-91.204%
2026-04-23	2.2800	2.2900	2.2500	2.2500	+0.897%	3	628	-91.556%
2026-04-22	2.2300	2.2300	2.2300	2.2300	+36.810%	5	628	-91.480%
2026-04-21	1.6300	1.6300	1.6300	1.6300	+6.536%	1	627	-88.344%
2026-04-20	1.5500	1.5600	1.5300	1.5300	-6.135%	410	627	-87.582%
2026-04-17	1.6800	1.6800	1.6300	1.6300	+3.822%	14	235	-88.344%
2026-04-16	1.3000	1.5700	1.3000	1.5700	-4.848%	66	249	-87.898%
2026-04-14	1.6500	1.6500	1.6500	1.6500	+8.553%	3	199	-88.485%
2026-04-10	1.5700	1.5700	1.4800	1.5200	+32.174%	13	199	-87.500%
2026-04-09	1.2100	1.2100	1.1500	1.1500	+15.000%	156	202	-83.478%
2026-04-07	1.0000	1.0000	1.0000	1.0000	+6.383%	10	74	-81.000%
2026-04-06	0.9900	0.9900	0.9400	0.9400	+30.556%	5	64	-79.787%
2026-04-02	0.6700	0.7200	0.6700	0.7200	-4.000%	3	64	-73.611%
2026-04-01	0.7500	0.7500	0.7500	0.7500	+33.929%	3	64	-74.667%
2026-03-31	0.6200	0.6300	0.5600	0.5600	-43.434%	23	61	-66.071%
2026-03-26	0.9900	0.9900	0.9900	0.9900	0.000%	38	38	-80.808%

.dark-mode .VcpJGt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VcpJGt{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20260918C28CORZ Sep 18 2026 28.00 Call (CORZ260918C00028000)option OPRA

CORZ20260918C28
CORZ Sep 18 2026 28.00 Call (CORZ260918C00028000)
option OPRA