Dark

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

EOD

Jun 29, 2026

2.85-12.308%(-0.40)620

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.7500	3.7500	2.5700	2.8500	-12.308%	620	29,500	0.000%
2026-06-26	2.8500	3.6600	2.8500	3.2500	-13.333%	2,817	29,859	-12.308%
2026-06-25	3.7000	3.8000	3.5000	3.7500	+7.143%	28	30,038	-24.000%
2026-06-24	4.0300	4.0300	3.5000	3.5000	-21.348%	100	30,038	-18.571%
2026-06-23	3.9500	4.6800	3.9500	4.4500	-3.261%	15	30,079	-35.955%
2026-06-22	5.3000	5.3000	4.4000	4.6000	+1.545%	43	30,082	-38.043%
2026-06-18	4.3400	5.0800	4.3300	4.5300	-1.522%	144	30,223	-37.086%
2026-06-17	4.6100	4.8700	4.1500	4.6000	+6.481%	6,161	30,223	-38.043%
2026-06-16	4.2400	4.6000	4.2400	4.3200	+0.465%	98	30,223	-34.028%
2026-06-15	4.4500	4.4500	3.9000	4.3000	+6.173%	2,089	30,157	-33.721%
2026-06-12	4.2500	4.5000	4.0500	4.0500	+3.316%	556	28,148	-29.630%
2026-06-11	3.4000	4.1500	3.4000	3.9200	+20.615%	69	28,191	-27.296%
2026-06-10	3.6500	3.6500	3.1000	3.2500	-14.474%	75	28,204	-12.308%
2026-06-09	4.3700	4.6000	3.0700	3.8000	-2.564%	1,676	28,203	-25.000%
2026-06-08	3.4900	4.1000	3.3200	3.9000	+14.706%	100	28,152	-26.923%
2026-06-05	3.4600	3.5500	3.3000	3.4000	-26.882%	94	28,143	-16.176%
2026-06-04	4.4000	4.6500	4.1000	4.6500	-3.125%	124	28,142	-38.710%
2026-06-03	5.0000	5.2500	4.6000	4.8000	-3.030%	1,617	28,155	-40.625%
2026-06-02	5.0500	5.8000	4.9000	4.9500	+7.609%	1,127	27,589	-42.424%
2026-06-01	3.7000	4.9500	3.7000	4.6000	+22.667%	2,054	27,735	-38.043%
2026-05-29	4.1200	4.1500	3.4500	3.7500	-13.793%	70	27,760	-24.000%
2026-05-28	4.0000	4.5000	3.9500	4.3500	+8.209%	2,411	27,763	-34.483%
2026-05-27	3.6000	4.2200	3.4000	4.0200	+13.239%	3,130	28,716	-29.104%
2026-05-26	3.3500	3.7500	3.0800	3.5500	+29.091%	529	28,193	-19.718%
2026-05-22	2.6100	2.9800	2.5500	2.7500	+3.774%	574	27,923	+3.636%
2026-05-21	2.3000	2.6500	2.3000	2.6500	+23.832%	9	27,925	+7.547%
2026-05-20	2.3000	2.3000	2.1400	2.1400	+3.382%	80	27,925	+33.178%
2026-05-19	1.8700	2.0700	1.7500	2.0700	-12.658%	114	27,775	+37.681%
2026-05-18	2.5700	2.5700	1.9700	2.3700	-14.130%	408	27,775	+20.253%
2026-05-15	2.5300	2.9100	2.3900	2.7600	-8.000%	1,228	27,775	+3.261%
2026-05-14	2.7300	3.1000	2.1200	3.0000	+14.943%	130	26,719	-5.000%
2026-05-13	2.2900	2.6100	2.2300	2.6100	+55.357%	333	26,526	+9.195%
2026-05-12	1.8200	1.8200	1.6800	1.6800	-25.333%	122	26,526	+69.643%
2026-05-11	1.7700	2.2500	1.7700	2.2500	+9.223%	50	26,526	+26.667%
2026-05-08	1.9400	2.1500	1.8500	2.0600	+13.812%	114	26,508	+38.350%
2026-05-07	2.0000	2.1000	1.5400	1.8100	-39.867%	9,916	26,407	+57.459%
2026-05-06	2.7500	3.2200	2.5000	3.0100	+50.500%	709	20,943	-5.316%
2026-05-05	1.5600	2.1400	1.5000	2.0000	+29.032%	5,299	20,824	+42.500%
2026-05-04	1.4700	1.5500	1.4200	1.5500	+10.714%	956	20,116	+83.871%
2026-05-01	1.7000	1.7000	1.4000	1.4000	+8.527%	8	20,104	+103.571%
2026-04-29	1.4500	1.4500	1.2600	1.2900	0.000%	72	20,104	+120.930%
2026-04-28	1.3300	1.3300	1.2900	1.2900	-23.214%	21	20,084	+120.930%
2026-04-27	1.7300	1.7300	1.6800	1.6800	-2.890%	2	20,084	+69.643%
2026-04-24	1.7400	1.8400	1.6900	1.7300	+7.453%	35	20,082	+64.740%
2026-04-23	1.8000	1.9200	1.6100	1.6100	-15.263%	10	20,096	+77.019%
2026-04-22	1.6900	1.9200	1.6900	1.9000	+42.857%	274	20,102	+50.000%
2026-04-21	1.3400	1.3500	1.2700	1.3300	+5.556%	19	20,222	+114.286%
2026-04-20	1.2500	1.3100	1.2000	1.2600	-0.787%	611	20,222	+126.190%
2026-04-17	1.3200	1.4000	1.2400	1.2700	+20.952%	90	20,107	+124.409%
2026-04-16	1.1900	1.1900	1.0200	1.0500	-1.869%	631	20,140	+171.429%
2026-04-15	1.2200	1.2700	1.0500	1.0700	-6.957%	3,104	20,112	+166.355%
2026-04-14	1.2800	1.3300	1.0800	1.1500	-4.959%	16,108	17,210	+147.826%
2026-04-10	1.2400	1.2400	1.2100	1.2100	+27.368%	54	1,402	+135.537%
2026-04-09	0.9500	0.9500	0.9500	0.9500	+2.151%	1	1,420	+200.000%
2026-04-08	0.9200	1.0300	0.9200	0.9300	+25.676%	10	1,421	+206.452%
2026-04-07	0.5700	0.7500	0.5700	0.7400	-2.632%	717	1,427	+285.135%
2026-04-06	0.7800	0.7900	0.7600	0.7600	+28.814%	70	1,137	+275.000%
2026-04-02	0.5400	0.5900	0.5100	0.5900	+5.357%	93	1,148	+383.051%
2026-04-01	0.5700	0.5700	0.5600	0.5600	+1.818%	46	1,148	+408.929%
2026-03-31	0.5500	0.5500	0.5500	0.5500	+5.769%	1	1,108	+418.182%
2026-03-30	0.5200	0.5200	0.5200	0.5200	-7.143%	55	1,109	+448.077%
2026-03-27	0.5600	0.5600	0.5600	0.5600	-30.000%	2	1,154	+408.929%
2026-03-24	0.8000	0.8000	0.8000	0.8000	+6.667%	60	1,153	+256.250%
2026-03-23	0.8400	0.8400	0.7500	0.7500	+4.167%	235	1,093	+280.000%
2026-03-20	0.7800	0.7800	0.7200	0.7200	-6.494%	134	921	+295.833%
2026-03-19	0.7900	0.7900	0.7700	0.7700	-14.444%	23	788	+270.130%
2026-03-18	0.9000	0.9200	0.9000	0.9000	-16.667%	110	766	+216.667%
2026-03-16	1.1400	1.1400	1.0500	1.0800	+8.000%	189	736	+163.889%
2026-03-13	1.0500	1.0500	1.0000	1.0000	+11.111%	2	606	+185.000%
2026-03-12	0.9600	0.9600	0.9000	0.9000	-10.000%	27	606	+216.667%
2026-03-11	0.9900	1.0500	0.9900	1.0000	+23.457%	27	605	+185.000%
2026-03-10	0.9000	0.9300	0.8000	0.8100	+14.085%	43	609	+251.852%
2026-03-09	0.7400	0.7400	0.7100	0.7100	-20.225%	96	597	+301.408%
2026-03-06	0.8800	0.8900	0.8800	0.8900	-6.316%	304	597	+220.225%
2026-03-05	0.9500	0.9500	0.9500	0.9500	-21.488%	1	301	+200.000%
2026-03-04	1.2000	1.2100	1.0800	1.2100	+2.542%	19	301	+135.537%
2026-03-03	1.1800	1.1800	1.1800	1.1800	-30.178%	169	296	+141.525%
2026-03-02	1.6900	1.6900	1.6900	1.6900	+10.458%	1	180	+68.639%
2026-02-27	1.5800	1.5800	1.5300	1.5300	-14.045%	4	179	+86.275%
2026-02-26	1.7800	1.7800	1.7800	1.7800	-4.301%	6	179	+60.112%
2026-02-25	1.7900	1.9300	1.7900	1.8600	+19.231%	25	187	+53.226%
2026-02-23	1.5600	1.5600	1.5600	1.5600	-1.266%	40	187	+82.692%
2026-02-20	1.7300	1.7400	1.5800	1.5800	-25.822%	11	147	+80.380%
2026-02-13	1.8900	2.1300	1.8900	2.1300	+10.363%	58	100	+33.803%
2026-02-11	1.8600	2.0100	1.8600	1.9300	-4.455%	19	100	+47.668%
2026-02-09	2.0200	2.0200	2.0200	2.0200	+35.570%	1	92	+41.089%
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	+111.111%
2026-02-04	1.5600	1.5600	1.5400	1.5400	-12.994%	4	80	+85.065%
2026-02-03	1.9500	1.9500	1.7700	1.7700	-10.152%	71	76	+61.017%
2026-02-02	1.9100	1.9700	1.9100	1.9700	+4.233%	2	56	+44.670%
2026-01-30	1.8900	1.8900	1.8900	1.8900	-16.000%	1	56	+50.794%
2026-01-29	2.2500	2.2500	2.2500	2.2500	0.000%	1	55	+26.667%
2026-01-23	2.1500	2.2500	2.1500	2.2500	+24.309%	5	55	+26.667%
2026-01-22	1.8100	1.8100	1.8100	1.8100	0.000%	50	50	+57.459%

.dark-mode .Vf9PGH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vf9PGH{ 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