Dark

CORZ20260918C35
CORZ Sep 18 2026 35.00 Call (CORZ260918C00035000)
option OPRA

EOD

Aug 13, 2026

0.0400-55.556%(-0.0500)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0600	0.0600	0.0400	0.0400	-55.556%	71	26,322	0.000%
2026-08-12	0.1800	0.1800	0.0800	0.0900	-10.000%	48	26,324	-55.556%
2026-08-10	0.1000	0.1000	0.1000	0.1000	-50.000%	10	26,369	-60.000%
2026-08-05	0.2200	0.2500	0.2000	0.2000	-42.857%	1,226	26,379	-80.000%
2026-08-04	0.4000	0.4000	0.3500	0.3500	+105.882%	21	27,147	-88.571%
2026-07-31	0.1600	0.1700	0.1600	0.1700	-32.000%	6	27,167	-76.471%
2026-07-30	0.1500	0.2500	0.1500	0.2500	+19.048%	12	27,172	-84.000%
2026-07-28	0.2000	0.2100	0.1200	0.2100	-57.143%	312	27,184	-80.952%
2026-07-24	0.5300	0.5500	0.4900	0.4900	-31.944%	69	27,423	-91.837%
2026-07-22	0.7200	0.7200	0.7200	0.7200	-10.000%	1	27,423	-94.444%
2026-07-21	0.7000	0.8400	0.7000	0.8000	+220.000%	232	27,422	-95.000%
2026-07-17	0.2900	0.2900	0.2500	0.2500	-21.875%	150	27,419	-84.000%
2026-07-16	0.3100	0.5500	0.3100	0.3200	-40.741%	60	27,519	-87.500%
2026-07-15	0.5400	0.5400	0.5400	0.5400	-1.818%	1	27,562	-92.593%
2026-07-13	0.5300	0.5500	0.5300	0.5500	-38.889%	17	27,561	-92.727%
2026-07-08	0.5800	0.9000	0.5800	0.9000	+32.353%	100	27,568	-95.556%
2026-07-07	0.6800	0.6800	0.6800	0.6800	-23.596%	15	27,618	-94.118%
2026-07-06	0.7000	0.9000	0.7000	0.8900	+64.815%	221	27,618	-95.506%
2026-07-02	0.6900	0.6900	0.5400	0.5400	-49.057%	300	27,929	-92.593%
2026-07-01	1.1000	1.1100	0.9500	1.0600	-21.481%	225	27,929	-96.226%
2026-06-30	1.4700	1.4700	1.3500	1.3500	-15.625%	31	27,980	-97.037%
2026-06-29	1.6400	1.6400	1.6000	1.6000	-23.445%	24	27,998	-97.500%
2026-06-26	1.9000	2.1400	1.7000	2.0900	-0.476%	2,483	28,018	-98.086%
2026-06-25	2.3600	2.3900	2.1000	2.1000	-4.545%	9	27,172	-98.095%
2026-06-24	2.8400	2.8400	2.1300	2.2000	-24.138%	4,705	27,174	-98.182%
2026-06-23	2.4400	3.0500	2.4400	2.9000	0.000%	16	29,461	-98.621%
2026-06-22	3.2000	3.3000	2.7000	2.9000	-6.452%	502	29,473	-98.621%
2026-06-18	2.8200	3.2000	2.7800	3.1000	+16.981%	103	29,119	-98.710%
2026-06-17	2.6800	3.1000	2.4900	2.6500	+3.922%	3,086	29,119	-98.491%
2026-06-16	2.7000	2.8700	2.5500	2.5500	-6.250%	1,017	29,119	-98.431%
2026-06-15	2.8000	2.8400	2.5200	2.7200	+10.121%	334	28,106	-98.529%
2026-06-12	2.7000	2.8500	2.4700	2.4700	-1.200%	11	28,307	-98.381%
2026-06-11	2.1600	2.5000	2.1600	2.5000	+21.951%	55	28,313	-98.400%
2026-06-10	2.4100	2.4100	1.9600	2.0500	-15.289%	54	28,321	-98.049%
2026-06-09	2.6500	2.7600	1.9100	2.4200	-2.811%	1,935	28,313	-98.347%
2026-06-08	2.3400	2.4900	2.3300	2.4900	+22.059%	7	28,710	-98.394%
2026-06-05	2.2700	2.2800	2.0400	2.0400	-31.544%	734	28,714	-98.039%
2026-06-04	2.9200	2.9800	2.5900	2.9800	-13.372%	1,294	28,904	-98.658%
2026-06-03	3.1500	3.4400	3.1000	3.4400	+5.846%	72	28,273	-98.837%
2026-06-02	3.8900	3.9300	3.2500	3.2500	+5.519%	1,366	28,316	-98.769%
2026-06-01	2.6200	3.3000	2.6100	3.0800	+35.683%	389	27,406	-98.701%
2026-05-29	2.6800	2.6800	2.2700	2.2700	-20.351%	126	27,570	-98.238%
2026-05-28	2.5400	2.8600	2.5400	2.8500	+5.948%	122	32,550	-98.596%
2026-05-27	2.4500	2.6900	2.4000	2.6900	+25.116%	5,866	32,075	-98.513%
2026-05-26	1.8700	2.3700	1.8700	2.1500	+24.277%	199	22,910	-98.140%
2026-05-22	1.5500	1.7700	1.5400	1.7300	+8.125%	112	17,447	-97.688%
2026-05-21	1.4300	1.7000	1.4300	1.6000	+21.212%	5,770	18,099	-97.500%
2026-05-20	1.3100	1.3200	1.3100	1.3200	+6.452%	10	18,099	-96.970%
2026-05-19	1.1000	1.2400	1.1000	1.2400	-3.876%	82	18,088	-96.774%
2026-05-18	1.3900	1.3900	1.2100	1.2900	-19.375%	90	18,088	-96.899%
2026-05-15	1.3300	1.7000	1.3300	1.6000	-12.088%	879	18,088	-97.500%
2026-05-14	1.6000	1.9300	1.6000	1.8200	+29.078%	5,056	18,021	-97.802%
2026-05-13	1.3300	1.6000	1.3100	1.4100	+53.261%	91	22,105	-97.163%
2026-05-12	1.0000	1.0200	0.7100	0.9200	-23.333%	136	22,105	-95.652%
2026-05-11	1.0200	1.3800	1.0200	1.2000	+4.348%	290	22,105	-96.667%
2026-05-08	1.2300	1.4600	1.0000	1.1500	+18.557%	5,783	21,902	-96.522%
2026-05-07	1.2700	1.2700	0.7900	0.9700	-51.500%	116	21,210	-95.876%
2026-05-06	1.7000	2.1300	1.6000	2.0000	+83.486%	3,577	21,211	-98.000%
2026-05-05	0.8300	1.2800	0.8300	1.0900	+21.111%	1,340	20,711	-96.330%
2026-05-04	0.9000	0.9000	0.7300	0.9000	+12.500%	3,111	19,748	-95.556%
2026-05-01	0.8500	0.9100	0.8000	0.8000	+8.108%	94	16,646	-95.000%
2026-04-30	0.7300	0.7600	0.7300	0.7400	+7.246%	32	16,646	-94.595%
2026-04-29	0.7500	0.7500	0.6800	0.6900	0.000%	215	16,639	-94.203%
2026-04-28	0.5900	0.7500	0.5900	0.6900	-25.000%	210	16,432	-94.203%
2026-04-27	0.8900	0.9500	0.8500	0.9200	-8.000%	3,153	16,504	-95.652%
2026-04-24	1.0200	1.0700	0.9700	1.0000	+14.943%	77	13,486	-96.000%
2026-04-23	1.0400	1.0800	0.8700	0.8700	-23.009%	362	13,438	-95.402%
2026-04-22	1.0400	1.1300	1.0300	1.1300	+28.409%	10,067	13,181	-96.460%
2026-04-21	0.7600	0.8900	0.7500	0.8800	+25.714%	1,102	2,333	-95.455%
2026-04-20	0.6800	0.7100	0.6800	0.7000	-6.667%	55	2,333	-94.286%
2026-04-17	0.7900	0.8100	0.7400	0.7500	+7.143%	371	2,355	-94.667%
2026-04-15	0.7200	0.7200	0.7000	0.7000	0.000%	25	2,289	-94.286%
2026-04-14	0.7300	0.8500	0.7000	0.7000	+2.941%	177	2,280	-94.286%
2026-04-10	0.7600	0.7600	0.6800	0.6800	+6.250%	11	2,352	-94.118%
2026-04-09	0.6400	0.6400	0.6400	0.6400	+33.333%	40	2,363	-93.750%
2026-04-08	0.4800	0.4800	0.4800	0.4800	+11.628%	45	2,363	-91.667%
2026-04-06	0.4300	0.4300	0.4300	0.4300	+72.000%	50	2,363	-90.698%
2026-03-31	0.2500	0.2500	0.2500	0.2500	0.000%	50	2,413	-84.000%
2026-03-30	0.3000	0.3000	0.2500	0.2500	-19.355%	265	2,413	-84.000%
2026-03-27	0.3500	0.3500	0.3000	0.3100	-42.593%	230	2,452	-87.097%
2026-03-23	0.5400	0.5400	0.5400	0.5400	+31.707%	50	2,472	-92.593%
2026-03-20	0.4100	0.4100	0.4100	0.4100	-26.786%	60	2,510	-90.244%
2026-03-18	0.6300	0.6300	0.5600	0.5600	-6.667%	209	2,450	-92.857%
2026-03-17	0.6000	0.6000	0.6000	0.6000	+15.385%	1	2,422	-93.333%
2026-03-12	0.5200	0.5200	0.5200	0.5200	-20.000%	32	2,422	-92.308%
2026-03-11	0.6500	0.6500	0.6500	0.6500	+41.304%	1	2,422	-93.846%
2026-03-10	0.4500	0.4600	0.4500	0.4600	-2.128%	2	2,422	-91.304%
2026-03-09	0.5300	0.5300	0.4700	0.4700	-9.615%	92	2,422	-91.489%
2026-03-06	0.5600	0.5600	0.5200	0.5200	-20.000%	16	2,459	-92.308%
2026-03-04	0.6800	0.6800	0.6500	0.6500	-13.333%	84	2,466	-93.846%
2026-03-03	0.7800	0.8100	0.6500	0.7500	-31.818%	310	2,434	-94.667%
2026-03-02	1.1200	1.2000	1.1000	1.1000	0.000%	148	2,398	-96.364%
2026-02-27	1.0600	1.1000	1.0000	1.1000	-9.836%	272	2,250	-96.364%
2026-02-26	1.1900	1.2200	1.1900	1.2200	-10.294%	155	2,036	-96.721%
2026-02-25	1.2200	1.3600	1.2200	1.3600	+23.636%	136	1,879	-97.059%
2026-02-23	1.1000	1.1000	1.0500	1.1000	-8.333%	611	1,879	-96.364%
2026-02-20	1.1000	1.2000	1.1000	1.2000	-6.977%	82	1,520	-96.667%
2026-02-19	1.2000	1.3000	1.2000	1.2900	+17.273%	474	1,518	-96.899%
2026-02-18	1.1500	1.2000	1.1000	1.1000	-14.063%	360	1,067	-96.364%
2026-02-17	1.3000	1.3000	1.2800	1.2800	-14.094%	210	798	-96.875%
2026-02-13	1.4800	1.5400	1.4700	1.4900	+27.350%	1,316	80	-97.315%
2026-02-12	1.1600	1.2600	1.1600	1.1700	-12.030%	16	80	-96.581%
2026-02-11	1.2900	1.3300	1.2900	1.3300	+24.299%	29	69	-96.992%
2026-02-04	1.0500	1.0900	1.0400	1.0700	-18.321%	50	40	-96.262%
2026-02-03	1.3100	1.3100	1.3100	1.3100	-18.125%	2	54	-96.947%
2026-01-30	1.8000	1.8000	1.6000	1.6000	-13.514%	4	54	-97.500%
2026-01-28	1.8500	1.8500	1.8500	1.8500	+12.121%	30	50	-97.838%
2026-01-26	1.6300	1.6500	1.6300	1.6500	-1.198%	40	50	-97.576%
2026-01-23	1.6700	1.6700	1.6700	1.6700	+23.704%	10	50	-97.605%
2026-01-22	1.3600	1.3600	1.3500	1.3500	0.000%	40	40	-97.037%

.dark-mode .nryQNG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nryQNG{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20260918C35CORZ Sep 18 2026 35.00 Call (CORZ260918C00035000)option OPRA

CORZ20260918C35
CORZ Sep 18 2026 35.00 Call (CORZ260918C00035000)
option OPRA