Dark

CORZ20260918P16
CORZ Sep 18 2026 16.00 Put (CORZ260918P00016000)
option OPRA

EOD

Aug 13, 2026

0.3700+37.037%(+0.1000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2900	0.3700	0.2900	0.3700	+37.037%	7	13,984	0.000%
2026-08-12	0.3100	0.3100	0.2700	0.2700	-41.304%	2	13,982	+37.037%
2026-08-11	0.4500	0.4600	0.4500	0.4600	-9.804%	6	13,982	-19.565%
2026-08-10	0.5000	0.5100	0.5000	0.5100	+41.667%	5	13,981	-27.451%
2026-08-07	0.4000	0.4000	0.3600	0.3600	-20.000%	14	13,981	+2.778%
2026-08-06	0.4500	0.4500	0.4500	0.4500	+7.143%	10	13,982	-17.778%
2026-08-05	0.4300	0.4500	0.3900	0.4200	-6.667%	65	13,982	-11.905%
2026-08-04	0.4000	0.4500	0.3900	0.4500	-4.255%	5	13,989	-17.778%
2026-08-03	0.5500	0.5500	0.4700	0.4700	-34.722%	16	13,987	-21.277%
2026-07-31	0.5900	0.8500	0.5700	0.7200	+26.316%	114	13,983	-48.611%
2026-07-30	0.6400	0.6400	0.5700	0.5700	-60.417%	47	13,981	-35.088%
2026-07-29	1.0000	1.4400	1.0000	1.4400	+84.615%	3,752	13,982	-74.306%
2026-07-28	1.0000	1.0400	0.7100	0.7800	+34.483%	3,168	11,183	-52.564%
2026-07-24	0.6000	0.6000	0.5800	0.5800	-4.918%	2	8,201	-36.207%
2026-07-22	0.6600	0.6600	0.6100	0.6100	-19.737%	3	8,201	-39.344%
2026-07-21	0.7600	0.7600	0.7600	0.7600	-20.833%	2	8,202	-51.316%
2026-07-20	0.8000	0.9700	0.8000	0.9600	-3.030%	157	8,203	-61.458%
2026-07-17	1.1200	1.1200	0.9400	0.9900	+20.732%	157	8,190	-62.626%
2026-07-15	0.8700	0.9000	0.8100	0.8200	+6.494%	7	8,185	-54.878%
2026-07-09	0.7700	0.7700	0.7700	0.7700	-12.500%	1	8,181	-51.948%
2026-07-08	0.9500	1.1000	0.8700	0.8800	-21.429%	38	8,181	-57.955%
2026-07-07	1.1900	1.1900	1.1200	1.1200	+7.692%	4	8,185	-66.964%
2026-07-06	1.0200	1.0700	1.0000	1.0400	-19.380%	28	8,185	-64.423%
2026-07-02	0.9200	1.2900	0.9000	1.2900	+67.532%	95	8,143	-71.318%
2026-07-01	0.8300	0.9100	0.7700	0.7700	+63.830%	2,405	8,143	-51.948%
2026-06-17	0.4700	0.4700	0.4700	0.4700	-11.321%	1	5,881	-21.277%
2026-06-15	0.5300	0.5300	0.5300	0.5300	-24.286%	1	5,881	-30.189%
2026-06-11	0.8400	0.8500	0.7000	0.7000	-19.540%	283	5,881	-47.143%
2026-06-10	0.6900	0.8700	0.6800	0.8700	+16.000%	20	5,770	-57.471%
2026-06-08	0.7700	0.7700	0.7500	0.7500	-3.846%	2	5,770	-50.667%
2026-06-05	0.7800	0.7800	0.7800	0.7800	+73.333%	1	5,770	-52.564%
2026-06-01	0.4500	0.4500	0.4500	0.4500	-34.783%	1	5,770	-17.778%
2026-05-27	0.6900	0.6900	0.6900	0.6900	-4.167%	9	5,770	-46.377%
2026-05-22	0.8200	0.8200	0.7000	0.7200	-8.861%	63	5,789	-48.611%
2026-05-21	0.8800	0.8800	0.7900	0.7900	-23.301%	51	5,789	-53.165%
2026-05-20	1.0300	1.0300	1.0300	1.0300	-20.155%	3	5,789	-64.078%
2026-05-19	1.2900	1.3400	1.2900	1.2900	+8.403%	8	5,788	-71.318%
2026-05-18	1.1800	1.1900	1.1800	1.1900	+17.822%	3	5,788	-68.908%
2026-05-15	0.9900	1.0100	0.9900	1.0100	-19.200%	70	5,788	-63.366%
2026-05-12	1.1500	1.2700	1.1500	1.2500	+13.636%	32	5,759	-70.400%
2026-05-11	0.9900	1.1000	0.9900	1.1000	0.000%	3	5,770	-66.364%
2026-05-08	1.1100	1.1100	1.1000	1.1000	-4.348%	2	5,770	-66.364%
2026-05-07	0.6300	1.3300	0.6300	1.1500	+9.524%	104	5,771	-67.826%
2026-05-06	1.0500	1.0500	1.0500	1.0500	-21.053%	2	5,747	-64.762%
2026-05-05	1.4900	1.5100	1.3300	1.3300	-10.738%	157	5,747	-72.180%
2026-05-04	1.6900	1.7500	1.4900	1.4900	-17.222%	125	5,662	-75.168%
2026-05-01	1.8500	1.8900	1.7200	1.8000	-8.163%	5,626	532	-79.444%
2026-04-28	1.9700	1.9700	1.9400	1.9600	+13.953%	118	532	-81.122%
2026-04-27	1.6400	1.7200	1.6400	1.7200	+1.176%	7	484	-78.488%
2026-04-24	1.7000	1.7100	1.6800	1.7000	-5.556%	38	477	-78.235%
2026-04-23	1.6800	1.8000	1.6800	1.8000	-3.743%	4	473	-79.444%
2026-04-21	1.8400	1.8700	1.8400	1.8700	0.000%	3	467	-80.214%
2026-04-20	1.9400	1.9500	1.8300	1.8700	-4.592%	50	467	-80.214%
2026-04-17	1.9500	1.9600	1.9300	1.9600	-14.035%	10	417	-81.122%
2026-04-15	2.2100	2.2800	2.2100	2.2800	-10.588%	10	407	-83.772%
2026-04-10	2.5500	2.5500	2.5500	2.5500	-19.048%	2	397	-85.490%
2026-04-06	3.1000	3.1500	3.1000	3.1500	-26.744%	3	395	-88.254%
2026-03-30	4.3000	4.3000	4.3000	4.3000	+31.902%	10	392	-91.395%
2026-03-24	3.2600	3.2600	3.2600	3.2600	-8.169%	1	382	-88.650%
2026-03-19	3.6000	3.6000	3.5500	3.5500	+7.576%	61	382	-89.577%
2026-03-17	3.3500	3.3500	3.3000	3.3000	-5.714%	62	383	-88.788%
2026-03-13	3.5000	3.5000	3.5000	3.5000	-2.778%	1	397	-89.429%
2026-03-11	3.6000	3.6500	3.6000	3.6000	-16.667%	22	397	-89.722%
2026-03-09	4.3000	4.3200	4.3000	4.3200	+13.684%	2	402	-91.435%
2026-03-04	3.9500	3.9500	3.8000	3.8000	-6.173%	8	400	-90.263%
2026-03-03	4.0000	4.1500	3.9800	4.0500	+2.532%	40	407	-90.864%
2026-02-27	3.8000	3.9500	3.8000	3.9500	+14.493%	28	409	-90.633%
2026-02-26	3.5000	3.5000	3.4000	3.4500	+4.545%	53	392	-89.275%
2026-02-25	3.4000	3.4000	3.3000	3.3000	-2.941%	37	306	-88.788%
2026-02-24	3.4500	3.4500	3.4000	3.4000	-9.333%	60	306	-89.118%
2026-02-23	3.6500	3.7500	3.6000	3.7500	+4.167%	19	303	-90.133%
2026-02-20	3.4500	3.6500	3.4000	3.6000	+5.882%	52	284	-89.722%
2026-02-19	3.5500	3.5500	3.4000	3.4000	-1.449%	3	257	-89.118%
2026-02-18	3.4500	3.4500	3.4500	3.4500	-1.429%	6	254	-89.275%
2026-02-17	3.7500	3.7500	3.5000	3.5000	+1.449%	7	248	-89.429%
2026-02-13	3.4500	3.4500	3.3000	3.4500	-4.167%	97	146	-89.275%
2026-02-12	3.3000	3.6000	3.3000	3.6000	+1.408%	74	146	-89.722%
2026-02-11	3.5000	3.5500	3.5000	3.5500	+9.231%	10	72	-89.577%
2026-02-10	3.3500	3.3500	3.2000	3.2500	-7.932%	69	62	-88.615%
2026-02-09	3.6000	3.6000	3.5300	3.5300	-8.312%	5	8	-89.518%
2026-02-04	3.8500	3.8500	3.8500	3.8500	+14.925%	2	3	-90.390%
2026-01-21	3.3500	3.3500	3.3500	3.3500	0.000%	1	1	-88.955%

.dark-mode .xDrVdf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xDrVdf{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20260918P16CORZ Sep 18 2026 16.00 Put (CORZ260918P00016000)option OPRA

CORZ20260918P16
CORZ Sep 18 2026 16.00 Put (CORZ260918P00016000)
option OPRA