Dark

CORZ20260918C7
CORZ Sep 18 2026 7.00 Call (CORZ260918C00007000)
option OPRA

EOD

Aug 13, 2026

13.15-8.042%(-1.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	14.0500	14.0500	13.1500	13.1500	-8.042%	4	1,541	0.000%
2026-08-12	14.0000	14.3000	13.6500	14.3000	+12.157%	3	1,537	-8.042%
2026-08-11	13.2500	13.2500	12.7500	12.7500	0.000%	3	1,534	+3.137%
2026-08-10	13.8000	13.8000	12.7500	12.7500	-7.942%	3	1,531	+3.137%
2026-08-07	14.4000	14.4000	13.8500	13.8500	-1.773%	3	1,528	-5.054%
2026-08-06	14.3000	14.7000	14.1000	14.1000	-10.191%	5	1,525	-6.738%
2026-08-05	15.4500	15.7000	15.4500	15.7000	+0.965%	2	1,520	-16.242%
2026-08-04	16.2500	16.2500	15.5500	15.5500	+7.612%	2	1,518	-15.434%
2026-08-03	13.0500	14.4500	13.0500	14.4500	+5.091%	3	1,516	-8.997%
2026-07-31	13.9000	14.1500	13.7500	13.7500	-6.780%	10	1,513	-4.364%
2026-07-30	14.7500	14.7500	14.7500	14.7500	+11.321%	1	1,503	-10.847%
2026-07-29	13.2500	13.2500	13.2500	13.2500	+2.317%	1	1,502	-0.755%
2026-07-28	12.9500	12.9500	12.9500	12.9500	-5.474%	1	1,501	+1.544%
2026-07-27	14.1500	14.1500	13.6900	13.7000	-14.907%	3	1,500	-4.015%
2026-07-24	16.1000	16.1000	16.1000	16.1000	-1.829%	1	1,497	-18.323%
2026-07-23	16.4000	16.4000	16.4000	16.4000	-2.090%	1	1,496	-19.817%
2026-07-21	16.1500	16.7500	16.1500	16.7500	+6.349%	94	1,495	-21.493%
2026-07-15	15.4500	15.7500	15.4500	15.7500	-1.869%	2	1,415	-16.508%
2026-07-14	16.0500	16.0500	16.0500	16.0500	-3.021%	1	1,413	-18.069%
2026-07-10	16.5500	16.5500	16.5500	16.5500	-3.779%	1	1,412	-20.544%
2026-07-09	17.3500	17.3500	17.2000	17.2000	+15.436%	3	1,411	-23.547%
2026-07-07	14.9000	14.9000	14.9000	14.9000	-6.875%	1	1,409	-11.745%
2026-07-06	16.0000	16.0000	16.0000	16.0000	-3.614%	1	1,408	-17.813%
2026-07-02	16.6000	16.6500	16.6000	16.6000	-7.521%	3	1,405	-20.783%
2026-06-30	18.1000	18.1000	17.9500	17.9500	-15.130%	3	1,405	-26.741%
2026-06-04	21.0100	21.1500	21.0100	21.1500	-3.336%	2	1,402	-37.825%
2026-06-03	21.7600	21.8800	21.7600	21.8800	+9.400%	2	1,402	-39.899%
2026-06-01	19.6000	20.0000	19.6000	20.0000	0.000%	3	1,403	-34.250%
2026-05-29	19.8000	20.0000	19.6000	20.0000	+26.183%	8	1,400	-34.250%
2026-05-19	15.8500	15.8500	15.8500	15.8500	-0.314%	5	1,392	-17.035%
2026-05-18	16.1500	16.3500	15.9000	15.9000	-8.621%	20	1,378	-17.296%
2026-05-15	16.8000	17.4000	16.7000	17.4000	-3.333%	35	1,378	-24.425%
2026-05-14	16.8500	18.0000	16.8500	18.0000	+10.092%	35	1,343	-26.944%
2026-05-13	16.4500	16.6000	16.3500	16.3500	+8.638%	25	1,262	-19.572%
2026-05-12	15.2500	15.2500	15.0500	15.0500	-8.788%	21	1,262	-12.625%
2026-05-11	15.2000	16.7000	15.2000	16.5000	+6.109%	30	1,262	-20.303%
2026-05-08	16.0500	16.0500	15.5500	15.5500	+0.974%	10	1,232	-15.434%
2026-05-07	14.2500	15.4000	14.2500	15.4000	-10.465%	22	1,222	-14.610%
2026-05-06	16.8000	17.2000	16.8000	17.2000	+15.436%	10	1,200	-23.547%
2026-05-05	14.5000	14.9000	14.4900	14.9000	+8.759%	17	1,190	-11.745%
2026-05-04	13.7000	13.7000	13.7000	13.7000	-1.083%	5	1,173	-4.015%
2026-05-01	13.3000	13.8500	13.3000	13.8500	+5.725%	10	1,158	-5.054%
2026-04-30	13.2500	13.2500	13.1000	13.1000	+1.236%	6	1,158	+0.382%
2026-04-28	13.2000	13.2000	12.9400	12.9400	-8.227%	11	1,152	+1.623%
2026-04-27	14.1500	14.1500	14.0000	14.1000	+1.075%	20	1,141	-6.738%
2026-04-24	14.5000	14.5000	13.9500	13.9500	+0.722%	10	1,121	-5.735%
2026-04-23	14.1500	14.5000	13.6500	13.8500	-2.807%	30	1,111	-5.054%
2026-04-22	14.4500	14.4500	14.2500	14.2500	+2.151%	10	1,081	-7.719%
2026-04-21	13.7500	13.9500	13.7500	13.9500	+8.560%	10	1,061	-5.735%
2026-04-20	12.8500	12.8500	12.8500	12.8500	-0.772%	10	1,061	+2.335%
2026-04-17	12.9500	12.9500	12.9500	12.9500	+5.714%	5	1,051	+1.544%
2026-04-16	12.2500	12.2500	12.2500	12.2500	-0.407%	5	1,046	+7.347%
2026-04-15	12.0500	12.3000	12.0500	12.3000	+4.681%	10	1,041	+6.911%
2026-04-13	11.7500	11.7500	11.7500	11.7500	+7.798%	5	1,031	+11.915%
2026-04-08	10.9000	10.9000	10.6500	10.9000	+12.953%	15	1,026	+20.642%
2026-04-06	9.6500	9.6500	9.6500	9.6500	+19.876%	5	1,011	+36.269%
2026-04-02	8.0500	8.0500	8.0500	8.0500	-5.294%	5	1,001	+63.354%
2026-04-01	8.5000	8.5000	8.5000	8.5000	+14.865%	5	1,001	+54.706%
2026-03-30	7.7000	7.7000	7.4000	7.4000	-24.490%	15	996	+77.703%
2026-03-24	9.8000	9.8000	9.8000	9.8000	+0.513%	5	981	+34.184%
2026-03-23	10.0000	10.0000	9.7500	9.7500	+5.978%	10	976	+34.872%
2026-03-19	9.2000	9.2000	9.2000	9.2000	-5.641%	5	966	+42.935%
2026-03-11	9.8500	9.8500	9.7500	9.7500	+10.795%	10	961	+34.872%
2026-03-10	9.0000	9.1000	8.8000	8.8000	-2.222%	22	951	+49.432%
2026-03-06	9.0000	9.0000	9.0000	9.0000	-4.255%	5	929	+46.111%
2026-03-05	9.4000	9.4000	9.4000	9.4000	-1.053%	5	924	+39.894%
2026-03-04	9.5000	9.5000	9.4000	9.5000	+6.742%	15	919	+38.421%
2026-03-03	9.3500	9.6500	8.9000	8.9000	-16.432%	45	904	+47.753%
2026-03-02	10.2500	10.6500	10.2500	10.6500	+3.398%	10	859	+23.474%
2026-02-27	10.0000	10.4000	10.0000	10.3000	-8.444%	7	849	+27.670%
2026-02-26	11.0000	11.2500	11.0000	11.2500	+0.446%	15	842	+16.889%
2026-02-25	11.1000	11.2000	11.1000	11.2000	+1.818%	10	817	+17.411%
2026-02-24	10.3500	11.0000	10.3500	11.0000	+7.317%	11	817	+19.545%
2026-02-23	10.4500	10.4500	10.2500	10.2500	-2.381%	10	806	+28.293%
2026-02-20	10.6500	10.6500	10.5000	10.5000	-5.830%	10	796	+25.238%
2026-02-19	10.3000	11.1500	10.3000	11.1500	+4.206%	25	786	+17.937%
2026-02-17	10.8500	11.0000	10.7000	10.7000	-9.705%	15	761	+22.897%
2026-02-13	11.0500	11.9000	10.9500	11.8500	+10.748%	17	729	+10.970%
2026-02-12	11.5000	11.5000	10.7000	10.7000	-6.957%	10	729	+22.897%
2026-02-11	11.7000	11.7000	11.5000	11.5000	+0.877%	15	719	+14.348%
2026-02-09	10.3000	11.4000	10.3000	11.4000	+34.118%	20	704	+15.351%
2026-02-05	9.4000	9.5000	8.5000	8.5000	0.000%	684	684	+54.706%

.dark-mode .frhgLL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .frhgLL{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20260918C7CORZ Sep 18 2026 7.00 Call (CORZ260918C00007000)option OPRA

CORZ20260918C7
CORZ Sep 18 2026 7.00 Call (CORZ260918C00007000)
option OPRA