Dark

CORZ20260918C29
CORZ Sep 18 2026 29.00 Call (CORZ260918C00029000)
option OPRA

EOD

Aug 13, 2026

0.1500-53.125%(-0.1700)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1800	0.1800	0.1500	0.1500	-53.125%	112	27,665	0.000%
2026-08-12	0.2600	0.3200	0.2600	0.3200	+52.381%	7	27,673	-53.125%
2026-08-10	0.2200	0.2400	0.1500	0.2100	-41.667%	10,043	27,675	-28.571%
2026-08-07	0.3700	0.3700	0.3600	0.3600	-26.531%	5	17,692	-58.333%
2026-08-06	0.4900	0.4900	0.4900	0.4900	-20.968%	1	17,692	-69.388%
2026-08-05	0.8200	0.8200	0.6200	0.6200	-40.385%	34	17,692	-75.806%
2026-08-03	0.7600	1.1000	0.7600	1.0400	+48.571%	1,309	17,698	-85.577%
2026-07-31	0.5900	0.7000	0.5900	0.7000	-13.580%	10	16,490	-78.571%
2026-07-30	0.8100	0.8100	0.8100	0.8100	+84.091%	1	16,498	-81.481%
2026-07-29	0.4400	0.5300	0.3200	0.4400	-30.159%	2,639	16,499	-65.909%
2026-07-28	0.5700	0.6300	0.5000	0.6300	-18.182%	8,021	13,824	-76.190%
2026-07-27	1.2700	1.2700	0.6900	0.7700	-46.528%	23	6,139	-80.519%
2026-07-24	1.3700	1.4400	1.3700	1.4400	-22.581%	7	6,162	-89.583%
2026-07-23	2.1400	2.1400	1.8600	1.8600	+4.494%	5	6,169	-91.935%
2026-07-22	1.7900	1.9100	1.7800	1.7800	-8.247%	73	6,172	-91.573%
2026-07-21	1.7800	2.0500	1.7800	1.9400	+39.568%	28	6,150	-92.268%
2026-07-20	1.1900	1.4300	1.1600	1.3900	+54.444%	26	6,154	-89.209%
2026-07-17	0.7200	0.9000	0.7200	0.9000	-3.226%	10	6,168	-83.333%
2026-07-16	1.1000	1.1900	0.8600	0.9300	-32.117%	373	6,176	-83.871%
2026-07-15	1.0100	1.4500	1.0000	1.3700	+3.788%	5,311	5,930	-89.051%
2026-07-14	1.3200	1.3200	1.3200	1.3200	-26.257%	1	772	-88.636%
2026-07-10	1.7200	2.0300	1.7200	1.7900	-15.166%	323	772	-91.620%
2026-07-09	2.1800	2.1800	2.1100	2.1100	+3.431%	11	653	-92.891%
2026-07-08	1.3100	2.0400	1.3100	2.0400	+38.776%	4	647	-92.647%
2026-07-07	1.4300	1.4700	1.4300	1.4700	-18.333%	114	648	-89.796%
2026-07-06	1.8500	1.9200	1.8000	1.8000	-20.354%	20	648	-91.667%
2026-07-01	2.0300	2.4200	1.8300	2.2600	-15.038%	14	644	-93.363%
2026-06-30	2.8900	3.0500	2.5900	2.6600	-13.916%	54	649	-94.361%
2026-06-29	3.0500	3.1700	3.0500	3.0900	-19.740%	10	645	-95.146%
2026-06-26	3.7500	4.1500	3.7500	3.8500	0.000%	48	649	-96.104%
2026-06-25	4.0700	4.2500	3.8500	3.8500	-9.412%	27	652	-96.104%
2026-06-24	4.3500	4.3500	3.9000	4.2500	-14.141%	19	660	-96.471%
2026-06-23	4.9500	5.2000	4.9500	4.9500	+2.062%	9	660	-96.970%
2026-06-22	5.2800	5.2900	4.8500	4.8500	-9.346%	493	661	-96.907%
2026-06-18	4.9000	5.6000	4.8800	5.3500	+11.458%	33	792	-97.196%
2026-06-17	4.7200	5.1300	4.7000	4.8000	+2.345%	23	792	-96.875%
2026-06-16	4.6900	4.6900	4.6900	4.6900	-2.292%	2	792	-96.802%
2026-06-15	4.8000	4.8500	4.8000	4.8000	+5.033%	5	791	-96.875%
2026-06-12	4.5300	4.5700	4.4500	4.5700	+32.464%	312	791	-96.718%
2026-06-10	3.5100	3.5400	3.4200	3.4500	-16.867%	8	485	-95.652%
2026-06-09	3.7500	4.1500	3.7500	4.1500	-0.955%	14	484	-96.386%
2026-06-08	4.1900	4.1900	4.1900	4.1900	+13.243%	1	484	-96.420%
2026-06-05	3.9000	3.9000	3.5000	3.7000	-25.553%	60	483	-95.946%
2026-06-04	5.0400	5.0400	4.9500	4.9700	-8.807%	25	490	-96.982%
2026-06-03	5.6000	5.6000	5.4500	5.4500	+3.220%	30	482	-97.248%
2026-06-02	6.0500	6.0500	5.2800	5.2800	+3.529%	20	502	-97.159%
2026-06-01	3.9000	5.2500	3.9000	5.1000	+32.468%	46	492	-97.059%
2026-05-29	3.8500	3.8700	3.8500	3.8500	-15.939%	18	501	-96.104%
2026-05-28	4.3500	4.5800	4.3000	4.5800	+2.921%	7	490	-96.725%
2026-05-27	4.4100	4.4800	4.3700	4.4500	+9.877%	111	487	-96.629%
2026-05-26	4.0000	4.0500	4.0000	4.0500	+23.476%	3	401	-96.296%
2026-05-22	3.2800	3.2800	3.2800	3.2800	+15.493%	2	399	-95.427%
2026-05-21	2.8400	2.8400	2.8400	2.8400	+17.355%	1	398	-94.718%
2026-05-18	2.4100	2.4200	2.2600	2.4200	-21.935%	28	398	-93.802%
2026-05-15	2.8200	3.1000	2.8200	3.1000	-1.587%	60	373	-95.161%
2026-05-14	2.7800	3.1500	2.7800	3.1500	+31.250%	31	433	-95.238%
2026-05-11	2.4000	2.4000	2.4000	2.4000	+2.128%	1	433	-93.750%
2026-05-08	2.3500	2.3500	2.3500	2.3500	+32.022%	2	433	-93.617%
2026-05-07	1.4900	1.7800	1.4900	1.7800	-19.820%	80	431	-91.573%
2026-05-05	2.2200	2.2200	2.2200	2.2200	+25.424%	25	351	-93.243%
2026-05-04	1.6700	1.7700	1.5800	1.7700	+9.938%	19	331	-91.525%
2026-04-30	1.6000	1.6100	1.6000	1.6100	+11.806%	9	350	-90.683%
2026-04-28	1.5300	1.5300	1.4400	1.4400	-26.154%	60	359	-89.583%
2026-04-24	1.9500	1.9500	1.9500	1.9500	-3.941%	4	317	-92.308%
2026-04-23	1.9700	2.0300	1.9700	2.0300	-17.814%	7	317	-92.611%
2026-04-22	2.4700	2.4700	2.4700	2.4700	+69.178%	1	324	-93.927%
2026-04-21	1.5700	1.5700	1.4300	1.4600	+3.546%	53	325	-89.726%
2026-04-20	1.4100	1.4100	1.4100	1.4100	-5.369%	10	325	-89.362%
2026-04-17	1.5200	1.5400	1.4900	1.4900	+28.448%	8	325	-89.933%
2026-04-16	1.1500	1.1600	1.1500	1.1600	-17.143%	9	332	-87.069%
2026-04-14	1.4500	1.4900	1.3800	1.4000	+13.821%	100	332	-89.286%
2026-04-10	1.3700	1.5000	1.2300	1.2300	+6.957%	137	299	-87.805%
2026-04-09	1.1500	1.1500	1.1500	1.1500	+4.545%	100	264	-86.957%
2026-04-08	1.1100	1.1100	1.1000	1.1000	+37.500%	10	164	-86.364%
2026-04-07	0.7000	0.8000	0.7000	0.8000	-3.614%	6	155	-81.250%
2026-04-06	0.8600	0.8900	0.8300	0.8300	+29.688%	10	161	-81.928%
2026-04-02	0.6000	0.6400	0.5900	0.6400	0.000%	44	127	-76.563%
2026-04-01	0.6600	0.6600	0.6400	0.6400	+30.612%	7	127	-76.563%
2026-03-31	0.5500	0.5500	0.4900	0.4900	-14.035%	65	120	-69.388%
2026-03-30	0.5900	0.5900	0.5700	0.5700	-30.488%	47	55	-73.684%
2026-03-24	0.8200	0.8200	0.8200	0.8200	-15.464%	1	13	-81.707%
2026-03-23	0.9700	0.9700	0.9700	0.9700	-16.379%	10	14	-84.536%
2026-03-11	1.1700	1.1700	1.1600	1.1600	+19.588%	10	19	-87.069%
2026-03-10	0.8300	0.9700	0.8300	0.9700	-19.167%	6	9	-84.536%
2026-03-03	1.2000	1.2000	1.2000	1.2000	0.000%	3	3	-87.500%

.dark-mode .ZrT61x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZrT61x{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20260918C29CORZ Sep 18 2026 29.00 Call (CORZ260918C00029000)option OPRA

CORZ20260918C29
CORZ Sep 18 2026 29.00 Call (CORZ260918C00029000)
option OPRA