Dark

CORZ20260918C32
CORZ Sep 18 2026 32.00 Call (CORZ260918C00032000)
option OPRA

EOD

Aug 13, 2026

0.1000-23.077%(-0.0300)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1200	0.1800	0.1000	0.1000	-23.077%	27	38,173	0.000%
2026-08-12	0.1300	0.1300	0.1300	0.1300	+30.000%	1	38,196	-23.077%
2026-08-11	0.1300	0.1300	0.1000	0.1000	+11.111%	27	38,195	0.000%
2026-08-10	0.1200	0.1200	0.0900	0.0900	-64.000%	12	38,222	+11.111%
2026-08-06	0.2500	0.2500	0.2500	0.2500	-60.938%	4	38,234	-60.000%
2026-08-04	0.6100	0.6800	0.6100	0.6400	-1.538%	241	38,238	-84.375%
2026-08-03	0.4200	0.6500	0.4200	0.6500	+103.125%	5	38,371	-84.615%
2026-07-31	0.3200	0.3200	0.3200	0.3200	-36.000%	3	38,366	-68.750%
2026-07-30	0.5000	0.5000	0.5000	0.5000	+42.857%	1	38,366	-80.000%
2026-07-28	0.3500	0.3500	0.3400	0.3500	-23.913%	5,035	38,366	-71.429%
2026-07-27	0.5500	0.5500	0.4600	0.4600	-48.315%	8	33,441	-78.261%
2026-07-24	0.8000	0.8900	0.8000	0.8900	-23.276%	2	33,441	-88.764%
2026-07-23	1.1600	1.1600	1.1600	1.1600	-2.521%	6	33,441	-91.379%
2026-07-22	1.2700	1.2700	1.1900	1.1900	-0.833%	27	33,447	-91.597%
2026-07-21	1.1000	1.2000	1.1000	1.2000	+39.535%	27	33,448	-91.667%
2026-07-20	1.0100	1.0100	0.8600	0.8600	+36.508%	2	33,449	-88.372%
2026-07-16	0.6100	0.6300	0.6000	0.6300	-28.409%	6	33,448	-84.127%
2026-07-15	0.8800	0.8800	0.8800	0.8800	+6.024%	1	33,453	-88.636%
2026-07-14	0.8000	0.8400	0.7900	0.8300	-25.225%	501	33,454	-87.952%
2026-07-10	1.1100	1.1100	1.1100	1.1100	-29.299%	1	32,954	-90.991%
2026-07-09	1.5700	1.5700	1.5700	1.5700	+24.603%	1	32,954	-93.631%
2026-07-08	1.2600	1.2600	1.2600	1.2600	+34.043%	1	32,954	-92.063%
2026-07-07	0.8200	0.9600	0.8200	0.9400	-24.194%	1,501	32,955	-89.362%
2026-07-06	1.1900	1.3100	1.1900	1.2400	-16.216%	8	31,496	-91.935%
2026-07-01	1.4800	1.4800	1.4800	1.4800	-24.490%	4	31,492	-93.243%
2026-06-30	2.1000	2.1900	1.9600	1.9600	-10.909%	13	31,492	-94.898%
2026-06-29	2.1700	2.2000	2.1700	2.2000	-23.611%	2	31,492	-95.455%
2026-06-26	2.4800	2.8800	2.2500	2.8800	-0.690%	3,004	31,492	-96.528%
2026-06-25	3.0500	3.1500	2.9000	2.9000	-10.769%	17	34,186	-96.552%
2026-06-24	3.9500	3.9500	3.2500	3.2500	-16.667%	5	34,192	-96.923%
2026-06-23	3.4000	4.0000	3.4000	3.9000	+5.405%	69	34,192	-97.436%
2026-06-22	3.8000	3.8700	3.7000	3.7000	-9.314%	5,003	34,195	-97.297%
2026-06-18	3.6500	4.2600	3.6500	4.0800	+4.615%	68	35,044	-97.549%
2026-06-17	3.8000	3.9000	3.4500	3.9000	+8.939%	4,138	35,044	-97.436%
2026-06-16	3.7500	3.7500	3.5800	3.5800	-0.556%	3	35,044	-97.207%
2026-06-15	3.5000	3.7000	3.5000	3.6000	+2.857%	132	35,044	-97.222%
2026-06-12	3.5500	3.5500	3.3500	3.5000	+7.692%	4	35,104	-97.143%
2026-06-11	3.0500	3.2500	3.0500	3.2500	+18.182%	7	35,104	-96.923%
2026-06-10	2.8900	2.8900	2.5700	2.7500	-12.698%	22	35,098	-96.364%
2026-06-09	3.3500	3.3500	3.0500	3.1500	-3.077%	36	35,109	-96.825%
2026-06-08	3.1500	3.2500	3.1000	3.2500	+10.169%	5	35,116	-96.923%
2026-06-05	3.0000	3.0000	2.7500	2.9500	-21.333%	919	35,115	-96.610%
2026-06-04	3.6000	3.7600	3.4500	3.7500	-18.478%	3,793	34,580	-97.333%
2026-06-02	4.9000	5.0000	4.6000	4.6000	+12.195%	50	34,096	-97.826%
2026-06-01	3.4500	4.1000	3.4500	4.1000	+34.426%	41	34,051	-97.561%
2026-05-29	2.9800	3.0500	2.9200	3.0500	-17.568%	35	34,051	-96.721%
2026-05-28	3.6400	3.7500	3.6400	3.7000	+29.825%	10	34,044	-97.297%
2026-05-26	3.0500	3.0500	2.8500	2.8500	+108.029%	7	34,041	-96.491%
2026-05-19	1.3700	1.3700	1.3700	1.3700	-19.412%	2	34,040	-92.701%
2026-05-18	1.7000	1.7000	1.7000	1.7000	-22.727%	200	34,216	-94.118%
2026-05-15	2.2000	2.2000	2.2000	2.2000	-9.836%	211	34,216	-95.455%
2026-05-14	2.2200	2.5200	2.2200	2.4400	+14.019%	55	34,216	-95.902%
2026-05-13	2.0500	2.1400	2.0500	2.1400	+16.304%	14	34,217	-95.327%
2026-05-11	1.8400	1.8700	1.8400	1.8400	+7.602%	32	34,217	-94.565%
2026-05-08	1.3500	1.7100	1.3500	1.7100	+24.818%	6	34,216	-94.152%
2026-05-07	1.6500	1.6500	1.1000	1.3700	-47.710%	218	34,216	-92.701%
2026-05-06	2.3800	2.7200	2.3800	2.6200	+64.780%	280	34,016	-96.183%
2026-05-05	1.5200	1.6500	1.5200	1.5900	+24.219%	426	34,016	-93.711%
2026-05-04	1.1600	1.2800	1.1200	1.2800	+17.431%	89	33,590	-92.188%
2026-05-01	1.1700	1.1700	1.0200	1.0900	+10.101%	3,000	30,590	-90.826%
2026-04-29	0.9900	0.9900	0.9900	0.9900	-1.000%	16	30,590	-89.899%
2026-04-28	1.0600	1.0600	1.0000	1.0000	-18.033%	7	30,590	-90.000%
2026-04-27	1.4500	1.4500	1.1300	1.2200	-11.594%	16,539	30,590	-91.803%
2026-04-24	1.4000	1.4900	1.3600	1.3800	+4.545%	94	14,226	-92.754%
2026-04-23	1.4900	1.5300	1.3100	1.3200	-14.286%	41	14,169	-92.424%
2026-04-22	1.3900	1.6000	1.3900	1.5400	+22.222%	13,068	14,168	-93.506%
2026-04-21	1.0400	1.2600	1.0300	1.2600	+22.330%	76	1,183	-92.063%
2026-04-17	1.0700	1.1000	1.0300	1.0300	+3.000%	19	1,183	-90.291%
2026-04-15	1.0400	1.0400	1.0000	1.0000	+4.167%	1,009	1,187	-90.000%
2026-04-14	1.0300	1.1200	0.9300	0.9600	+7.865%	84	191	-89.583%
2026-04-09	0.8000	0.8900	0.8000	0.8900	+43.548%	3	126	-88.764%
2026-04-07	0.5500	0.6200	0.5500	0.6200	-1.587%	34	126	-83.871%
2026-04-06	0.6100	0.6300	0.6100	0.6300	-24.096%	7	147	-84.127%
2026-03-17	0.8300	0.8300	0.8300	0.8300	0.000%	56	147	-87.952%
2026-03-11	0.8300	0.8300	0.8300	0.8300	+36.066%	36	91	-87.952%
2026-03-10	0.6100	0.6100	0.6000	0.6100	-16.438%	11	55	-83.607%
2026-03-06	0.7300	0.7300	0.7200	0.7300	-17.978%	23	44	-86.301%
2026-03-04	0.9200	0.9200	0.8900	0.8900	0.000%	21	21	-88.764%

.dark-mode .q6Cm1H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6Cm1H{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20260918C32CORZ Sep 18 2026 32.00 Call (CORZ260918C00032000)option OPRA

CORZ20260918C32
CORZ Sep 18 2026 32.00 Call (CORZ260918C00032000)
option OPRA