Dark

CORZ20260918C30
CORZ Sep 18 2026 30.00 Call (CORZ260918C00030000)
option OPRA

EOD

Aug 13, 2026

0.1300-45.833%(-0.1100)1,203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2400	0.2400	0.1000	0.1300	-45.833%	1,203	38,710	0.000%
2026-08-12	0.2000	0.3000	0.1400	0.2400	+100.000%	11,230	37,740	-45.833%
2026-08-11	0.1300	0.1600	0.1000	0.1200	-29.412%	117	30,115	+8.333%
2026-08-10	0.2500	0.2500	0.1300	0.1700	-39.286%	6,227	30,130	-23.529%
2026-08-07	0.3600	0.3600	0.2800	0.2800	-17.647%	1,359	34,371	-53.571%
2026-08-06	0.3900	0.4000	0.3400	0.3400	-38.182%	204	34,598	-61.765%
2026-08-05	0.7900	0.7900	0.5500	0.5500	-31.250%	132	34,671	-76.364%
2026-08-04	0.9500	1.0200	0.8000	0.8000	-13.043%	222	34,679	-83.750%
2026-08-03	0.3500	0.9200	0.3500	0.9200	+95.745%	1,012	34,704	-85.870%
2026-07-31	0.6600	0.6600	0.4300	0.4700	-26.563%	97	34,471	-72.340%
2026-07-30	0.4200	0.7600	0.4200	0.6400	+204.762%	299	34,488	-79.688%
2026-07-29	0.3700	0.3700	0.2100	0.2100	-58.000%	147	34,561	-38.095%
2026-07-28	0.5000	0.5600	0.3600	0.5000	-19.355%	1,149	34,532	-74.000%
2026-07-27	0.9500	1.0300	0.5700	0.6200	-44.643%	774	34,525	-79.032%
2026-07-24	1.4500	1.5700	1.0500	1.1200	-27.273%	3,618	34,538	-88.393%
2026-07-23	1.7200	1.7900	1.4600	1.5400	+3.356%	1,732	33,036	-91.558%
2026-07-22	1.7500	1.7500	1.4900	1.4900	-6.289%	21	33,153	-91.275%
2026-07-21	1.4700	1.7800	1.4700	1.5900	+34.746%	218	33,152	-91.824%
2026-07-20	0.9700	1.2100	0.9700	1.1800	+45.679%	143	32,967	-88.983%
2026-07-17	0.7500	0.8400	0.7500	0.8100	+1.250%	204	32,850	-83.951%
2026-07-16	0.9800	1.0300	0.8000	0.8000	-33.333%	42	32,850	-83.750%
2026-07-15	1.0600	1.2000	0.8700	1.2000	+12.150%	557	32,880	-89.167%
2026-07-14	1.1100	1.1100	1.0700	1.0700	-2.727%	52	32,388	-87.850%
2026-07-13	1.3500	1.3500	1.0600	1.1000	-33.333%	1,275	32,438	-88.182%
2026-07-10	1.5800	1.7600	1.4100	1.6500	-7.303%	44	32,890	-92.121%
2026-07-09	2.0000	2.0000	1.7800	1.7800	+5.325%	66	32,892	-92.697%
2026-07-08	1.3000	1.6900	1.1400	1.6900	+32.031%	300	32,853	-92.308%
2026-07-07	1.0700	1.2800	1.0500	1.2800	-14.667%	6,307	32,860	-89.844%
2026-07-06	1.4000	1.7000	1.4000	1.5000	+30.435%	12	28,562	-91.333%
2026-07-02	1.5000	1.5000	1.0700	1.1500	-42.500%	2,071	29,450	-88.696%
2026-07-01	2.0000	2.0000	1.4700	2.0000	-15.254%	69	29,450	-93.500%
2026-06-30	2.5000	2.7200	2.2200	2.3600	-17.193%	154	29,513	-94.492%
2026-06-29	3.7500	3.7500	2.5700	2.8500	-12.308%	620	29,500	-95.439%
2026-06-26	2.8500	3.6600	2.8500	3.2500	-13.333%	2,817	29,859	-96.000%
2026-06-25	3.7000	3.8000	3.5000	3.7500	+7.143%	28	30,038	-96.533%
2026-06-24	4.0300	4.0300	3.5000	3.5000	-21.348%	100	30,038	-96.286%
2026-06-23	3.9500	4.6800	3.9500	4.4500	-3.261%	15	30,079	-97.079%
2026-06-22	5.3000	5.3000	4.4000	4.6000	+1.545%	43	30,082	-97.174%
2026-06-18	4.3400	5.0800	4.3300	4.5300	-1.522%	144	30,223	-97.130%
2026-06-17	4.6100	4.8700	4.1500	4.6000	+6.481%	6,161	30,223	-97.174%
2026-06-16	4.2400	4.6000	4.2400	4.3200	+0.465%	98	30,223	-96.991%
2026-06-15	4.4500	4.4500	3.9000	4.3000	+6.173%	2,089	30,157	-96.977%
2026-06-12	4.2500	4.5000	4.0500	4.0500	+3.316%	556	28,148	-96.790%
2026-06-11	3.4000	4.1500	3.4000	3.9200	+20.615%	69	28,191	-96.684%
2026-06-10	3.6500	3.6500	3.1000	3.2500	-14.474%	75	28,204	-96.000%
2026-06-09	4.3700	4.6000	3.0700	3.8000	-2.564%	1,676	28,203	-96.579%
2026-06-08	3.4900	4.1000	3.3200	3.9000	+14.706%	100	28,152	-96.667%
2026-06-05	3.4600	3.5500	3.3000	3.4000	-26.882%	94	28,143	-96.176%
2026-06-04	4.4000	4.6500	4.1000	4.6500	-3.125%	124	28,142	-97.204%
2026-06-03	5.0000	5.2500	4.6000	4.8000	-3.030%	1,617	28,155	-97.292%
2026-06-02	5.0500	5.8000	4.9000	4.9500	+7.609%	1,127	27,589	-97.374%
2026-06-01	3.7000	4.9500	3.7000	4.6000	+22.667%	2,054	27,735	-97.174%
2026-05-29	4.1200	4.1500	3.4500	3.7500	-13.793%	70	27,760	-96.533%
2026-05-28	4.0000	4.5000	3.9500	4.3500	+8.209%	2,411	27,763	-97.011%
2026-05-27	3.6000	4.2200	3.4000	4.0200	+13.239%	3,130	28,716	-96.766%
2026-05-26	3.3500	3.7500	3.0800	3.5500	+29.091%	529	28,193	-96.338%
2026-05-22	2.6100	2.9800	2.5500	2.7500	+3.774%	574	27,923	-95.273%
2026-05-21	2.3000	2.6500	2.3000	2.6500	+23.832%	9	27,925	-95.094%
2026-05-20	2.3000	2.3000	2.1400	2.1400	+3.382%	80	27,925	-93.925%
2026-05-19	1.8700	2.0700	1.7500	2.0700	-12.658%	114	27,775	-93.720%
2026-05-18	2.5700	2.5700	1.9700	2.3700	-14.130%	408	27,775	-94.515%
2026-05-15	2.5300	2.9100	2.3900	2.7600	-8.000%	1,228	27,775	-95.290%
2026-05-14	2.7300	3.1000	2.1200	3.0000	+14.943%	130	26,719	-95.667%
2026-05-13	2.2900	2.6100	2.2300	2.6100	+55.357%	333	26,526	-95.019%
2026-05-12	1.8200	1.8200	1.6800	1.6800	-25.333%	122	26,526	-92.262%
2026-05-11	1.7700	2.2500	1.7700	2.2500	+9.223%	50	26,526	-94.222%
2026-05-08	1.9400	2.1500	1.8500	2.0600	+13.812%	114	26,508	-93.689%
2026-05-07	2.0000	2.1000	1.5400	1.8100	-39.867%	9,916	26,407	-92.818%
2026-05-06	2.7500	3.2200	2.5000	3.0100	+50.500%	709	20,943	-95.681%
2026-05-05	1.5600	2.1400	1.5000	2.0000	+29.032%	5,299	20,824	-93.500%
2026-05-04	1.4700	1.5500	1.4200	1.5500	+10.714%	956	20,116	-91.613%
2026-05-01	1.7000	1.7000	1.4000	1.4000	+8.527%	8	20,104	-90.714%
2026-04-29	1.4500	1.4500	1.2600	1.2900	0.000%	72	20,104	-89.922%
2026-04-28	1.3300	1.3300	1.2900	1.2900	-23.214%	21	20,084	-89.922%
2026-04-27	1.7300	1.7300	1.6800	1.6800	-2.890%	2	20,084	-92.262%
2026-04-24	1.7400	1.8400	1.6900	1.7300	+7.453%	35	20,082	-92.486%
2026-04-23	1.8000	1.9200	1.6100	1.6100	-15.263%	10	20,096	-91.925%
2026-04-22	1.6900	1.9200	1.6900	1.9000	+42.857%	274	20,102	-93.158%
2026-04-21	1.3400	1.3500	1.2700	1.3300	+5.556%	19	20,222	-90.226%
2026-04-20	1.2500	1.3100	1.2000	1.2600	-0.787%	611	20,222	-89.683%
2026-04-17	1.3200	1.4000	1.2400	1.2700	+20.952%	90	20,107	-89.764%
2026-04-16	1.1900	1.1900	1.0200	1.0500	-1.869%	631	20,140	-87.619%
2026-04-15	1.2200	1.2700	1.0500	1.0700	-6.957%	3,104	20,112	-87.850%
2026-04-14	1.2800	1.3300	1.0800	1.1500	-4.959%	16,108	17,210	-88.696%
2026-04-10	1.2400	1.2400	1.2100	1.2100	+27.368%	54	1,402	-89.256%
2026-04-09	0.9500	0.9500	0.9500	0.9500	+2.151%	1	1,420	-86.316%
2026-04-08	0.9200	1.0300	0.9200	0.9300	+25.676%	10	1,421	-86.022%
2026-04-07	0.5700	0.7500	0.5700	0.7400	-2.632%	717	1,427	-82.432%
2026-04-06	0.7800	0.7900	0.7600	0.7600	+28.814%	70	1,137	-82.895%
2026-04-02	0.5400	0.5900	0.5100	0.5900	+5.357%	93	1,148	-77.966%
2026-04-01	0.5700	0.5700	0.5600	0.5600	+1.818%	46	1,148	-76.786%
2026-03-31	0.5500	0.5500	0.5500	0.5500	+5.769%	1	1,108	-76.364%
2026-03-30	0.5200	0.5200	0.5200	0.5200	-7.143%	55	1,109	-75.000%
2026-03-27	0.5600	0.5600	0.5600	0.5600	-30.000%	2	1,154	-76.786%
2026-03-24	0.8000	0.8000	0.8000	0.8000	+6.667%	60	1,153	-83.750%
2026-03-23	0.8400	0.8400	0.7500	0.7500	+4.167%	235	1,093	-82.667%
2026-03-20	0.7800	0.7800	0.7200	0.7200	-6.494%	134	921	-81.944%
2026-03-19	0.7900	0.7900	0.7700	0.7700	-14.444%	23	788	-83.117%
2026-03-18	0.9000	0.9200	0.9000	0.9000	-16.667%	110	766	-85.556%
2026-03-16	1.1400	1.1400	1.0500	1.0800	+8.000%	189	736	-87.963%
2026-03-13	1.0500	1.0500	1.0000	1.0000	+11.111%	2	606	-87.000%
2026-03-12	0.9600	0.9600	0.9000	0.9000	-10.000%	27	606	-85.556%
2026-03-11	0.9900	1.0500	0.9900	1.0000	+23.457%	27	605	-87.000%
2026-03-10	0.9000	0.9300	0.8000	0.8100	+14.085%	43	609	-83.951%
2026-03-09	0.7400	0.7400	0.7100	0.7100	-20.225%	96	597	-81.690%
2026-03-06	0.8800	0.8900	0.8800	0.8900	-6.316%	304	597	-85.393%
2026-03-05	0.9500	0.9500	0.9500	0.9500	-21.488%	1	301	-86.316%
2026-03-04	1.2000	1.2100	1.0800	1.2100	+2.542%	19	301	-89.256%
2026-03-03	1.1800	1.1800	1.1800	1.1800	-30.178%	169	296	-88.983%
2026-03-02	1.6900	1.6900	1.6900	1.6900	+10.458%	1	180	-92.308%
2026-02-27	1.5800	1.5800	1.5300	1.5300	-14.045%	4	179	-91.503%
2026-02-26	1.7800	1.7800	1.7800	1.7800	-4.301%	6	179	-92.697%
2026-02-25	1.7900	1.9300	1.7900	1.8600	+19.231%	25	187	-93.011%
2026-02-23	1.5600	1.5600	1.5600	1.5600	-1.266%	40	187	-91.667%
2026-02-20	1.7300	1.7400	1.5800	1.5800	-25.822%	11	147	-91.772%
2026-02-13	1.8900	2.1300	1.8900	2.1300	+10.363%	58	100	-93.897%
2026-02-11	1.8600	2.0100	1.8600	1.9300	-4.455%	19	100	-93.264%
2026-02-09	2.0200	2.0200	2.0200	2.0200	+35.570%	1	92	-93.564%
2026-02-06	1.5500	1.5500	1.4800	1.4900	+10.370%	19	92	-91.275%
2026-02-05	1.3500	1.3500	1.3500	1.3500	-12.338%	1	80	-90.370%
2026-02-04	1.5600	1.5600	1.5400	1.5400	-12.994%	4	80	-91.558%
2026-02-03	1.9500	1.9500	1.7700	1.7700	-10.152%	71	76	-92.655%
2026-02-02	1.9100	1.9700	1.9100	1.9700	+4.233%	2	56	-93.401%
2026-01-30	1.8900	1.8900	1.8900	1.8900	-16.000%	1	56	-93.122%
2026-01-29	2.2500	2.2500	2.2500	2.2500	0.000%	1	55	-94.222%
2026-01-23	2.1500	2.2500	2.1500	2.2500	+24.309%	5	55	-94.222%
2026-01-22	1.8100	1.8100	1.8100	1.8100	0.000%	50	50	-92.818%

.dark-mode .Y59yj8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y59yj8{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20260918C30CORZ Sep 18 2026 30.00 Call (CORZ260918C00030000)option OPRA

CORZ20260918C30
CORZ Sep 18 2026 30.00 Call (CORZ260918C00030000)
option OPRA