Dark

CORZ20260918P17
CORZ Sep 18 2026 17.00 Put (CORZ260918P00017000)
option OPRA

EOD

Aug 13, 2026

0.6100+17.308%(+0.0900)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4800	0.6100	0.4800	0.6100	+17.308%	54	8,493	0.000%
2026-08-12	0.4700	0.5200	0.4700	0.5200	-27.778%	3	8,440	+17.308%
2026-08-11	0.6800	0.7200	0.6800	0.7200	-2.703%	4	8,442	-15.278%
2026-08-10	0.6100	0.7500	0.6100	0.7400	+32.143%	423	8,440	-17.568%
2026-08-07	0.5600	0.5600	0.5600	0.5600	-18.841%	1	8,317	+8.929%
2026-08-06	0.6600	0.7300	0.6600	0.6900	+18.966%	10	8,318	-11.594%
2026-08-05	0.6500	0.6500	0.5700	0.5800	+3.571%	2,510	8,296	+5.172%
2026-08-04	0.6200	0.6200	0.5100	0.5600	-18.841%	3	8,631	+8.929%
2026-08-03	0.8000	0.8000	0.6900	0.6900	-13.750%	5	8,632	-11.594%
2026-07-31	0.8000	0.8000	0.8000	0.8000	+1.266%	1	8,632	-23.750%
2026-07-30	0.8200	0.8600	0.7500	0.7900	-48.366%	618	8,632	-22.785%
2026-07-29	1.2000	1.6700	1.2000	1.5300	+29.661%	343	8,240	-60.131%
2026-07-28	1.3800	1.3800	1.1800	1.1800	-13.869%	54	8,240	-48.305%
2026-07-27	1.0900	1.3900	1.0900	1.3700	+67.073%	2,532	8,262	-55.474%
2026-07-24	0.8100	0.8200	0.8100	0.8200	+3.797%	24	7,476	-25.610%
2026-07-23	0.7900	0.7900	0.7900	0.7900	-7.059%	1	7,500	-22.785%
2026-07-22	0.8800	0.9000	0.8200	0.8500	+4.938%	8	7,501	-28.235%
2026-07-21	0.9100	0.9100	0.8100	0.8100	-38.636%	19	7,502	-24.691%
2026-07-20	1.1600	1.4100	1.1100	1.3200	+6.452%	72	7,503	-53.788%
2026-07-17	1.3700	1.4100	1.2300	1.2400	+26.531%	89	7,517	-50.806%
2026-07-15	1.1900	1.2300	0.9800	0.9800	-5.769%	5,937	7,583	-37.755%
2026-07-14	1.1000	1.1300	1.0400	1.0400	-5.455%	506	2,810	-41.346%
2026-07-13	1.1000	1.1000	1.1000	1.1000	+12.245%	3	2,508	-44.545%
2026-07-10	0.9800	0.9800	0.9800	0.9800	+8.889%	1	2,505	-37.755%
2026-07-09	1.0200	1.0200	0.9000	0.9000	-16.667%	11	2,505	-32.222%
2026-07-08	1.3400	1.4200	1.0800	1.0800	-24.476%	26	2,495	-43.519%
2026-07-07	1.5600	1.6200	1.4200	1.4300	+5.926%	16	2,496	-57.343%
2026-07-06	1.2800	1.3500	1.2700	1.3500	-15.094%	34	2,504	-54.815%
2026-07-02	1.1700	1.6200	1.1700	1.5900	+84.884%	18	2,501	-61.635%
2026-06-30	0.8600	0.8600	0.8600	0.8600	+21.127%	21	2,501	-29.070%
2026-06-29	0.7100	0.7100	0.7100	0.7100	+1.429%	1	2,522	-14.085%
2026-06-16	0.6300	0.7000	0.6300	0.7000	-21.348%	5	2,522	-12.857%
2026-06-11	1.0700	1.0700	0.8700	0.8900	-21.930%	283	2,525	-31.461%
2026-06-10	0.8600	1.1700	0.8600	1.1400	+28.090%	24	2,489	-46.491%
2026-06-09	0.8400	0.8900	0.8400	0.8900	+3.488%	18	2,490	-31.461%
2026-06-08	0.9700	0.9700	0.8600	0.8600	-14.851%	3	2,475	-29.070%
2026-06-05	1.0300	1.0300	1.0100	1.0100	+65.574%	2,412	2,476	-39.604%
2026-06-01	0.6100	0.6100	0.6100	0.6100	-11.594%	24	375	0.000%
2026-05-28	0.7600	0.7600	0.6900	0.6900	-21.591%	51	375	-11.594%
2026-05-27	0.8800	0.8800	0.8800	0.8800	-7.368%	30	376	-30.682%
2026-05-22	0.9800	0.9800	0.9100	0.9500	-43.114%	9	397	-35.789%
2026-05-19	1.6700	1.6800	1.6600	1.6700	+17.606%	6	397	-63.473%
2026-05-12	1.5900	1.5900	1.4200	1.4200	-5.960%	35	401	-57.042%
2026-05-08	1.5100	1.5100	1.5100	1.5100	+0.667%	3	401	-59.603%
2026-05-07	1.4800	1.5000	1.4800	1.5000	-12.281%	53	399	-59.333%
2026-05-05	1.8600	1.8800	1.7100	1.7100	-14.925%	256	361	-64.327%
2026-05-04	2.0100	2.0100	2.0100	2.0100	-8.636%	14	203	-69.652%
2026-05-01	2.1500	2.2400	2.1500	2.2000	-2.655%	6	194	-72.273%
2026-04-30	2.2600	2.2600	2.2600	2.2600	-1.739%	1	194	-73.009%
2026-04-29	2.3200	2.3200	2.3000	2.3000	+8.491%	6	193	-73.478%
2026-04-27	2.0800	2.1200	2.0800	2.1200	+2.913%	5	187	-71.226%
2026-04-24	2.0800	2.1000	2.0600	2.0600	-6.787%	21	185	-70.388%
2026-04-23	2.1800	2.2100	2.1400	2.2100	+11.055%	6	169	-72.398%
2026-04-22	1.9900	1.9900	1.9900	1.9900	-14.957%	1	165	-69.347%
2026-04-20	2.3700	2.3700	2.2700	2.3400	+0.429%	12	165	-73.932%
2026-04-17	2.3300	2.3300	2.3300	2.3300	-29.394%	1	153	-73.820%
2026-04-09	3.3000	3.3000	3.3000	3.3000	+1.538%	21	152	-81.515%
2026-04-08	3.2500	3.2500	3.2500	3.2500	-12.162%	8	131	-81.231%
2026-04-06	3.7500	3.7500	3.6500	3.7000	+8.824%	3	131	-83.514%
2026-03-25	3.4000	3.4000	3.4000	3.4000	-15.000%	12	129	-82.059%
2026-03-23	4.0000	4.0000	4.0000	4.0000	-3.614%	1	137	-84.750%
2026-03-20	4.1500	4.1500	4.1500	4.1500	+5.063%	10	137	-85.301%
2026-03-18	4.0500	4.0600	3.9500	3.9500	-1.250%	53	147	-84.557%
2026-03-17	3.9000	4.0000	3.9000	4.0000	-2.439%	7	97	-84.750%
2026-03-13	4.1000	4.1000	4.1000	4.1000	-3.529%	39	95	-85.122%
2026-03-12	4.3000	4.3000	4.2500	4.2500	-5.556%	4	64	-85.647%
2026-03-06	4.5000	4.5000	4.5000	4.5000	-3.640%	1	63	-86.444%
2026-03-03	4.6000	4.7200	4.6000	4.6700	+2.412%	75	63	-86.938%
2026-03-02	4.5600	4.5600	4.5600	4.5600	+2.472%	2	62	-86.623%
2026-02-27	4.5000	4.5500	4.4500	4.4500	+12.658%	13	64	-86.292%
2026-02-26	3.9500	3.9500	3.9500	3.9500	+1.282%	2	63	-84.557%
2026-02-25	3.9500	3.9500	3.8500	3.9000	+0.515%	14	48	-84.359%
2026-02-24	3.8900	3.8900	3.8800	3.8800	-7.619%	3	48	-84.278%
2026-02-23	4.3000	4.3500	4.2000	4.2000	+6.329%	7	48	-85.476%
2026-02-20	3.9500	3.9500	3.9500	3.9500	-4.819%	2	51	-84.557%
2026-02-19	4.1000	4.1500	4.0500	4.1500	+2.469%	7	49	-85.301%
2026-02-18	4.0500	4.0500	4.0500	4.0500	-2.410%	1	43	-84.938%
2026-02-17	4.3000	4.3500	4.1500	4.1500	+3.750%	7	42	-85.301%
2026-02-13	3.9500	4.0000	3.8000	4.0000	0.000%	20	15	-84.750%
2026-02-12	4.0000	4.0000	4.0000	4.0000	+5.263%	2	15	-84.750%
2026-02-10	3.7500	3.8000	3.7500	3.8000	-8.434%	10	13	-83.947%
2026-02-09	4.1500	4.1500	4.1500	4.1500	-8.791%	1	7	-85.301%
2026-02-04	4.3500	4.5500	4.3500	4.5500	+15.190%	3	8	-86.593%
2026-02-03	4.0000	4.0000	3.9500	3.9500	+3.947%	5	9	-84.557%
2026-01-21	3.9000	3.9000	3.8000	3.8000	0.000%	4	4	-83.947%

.dark-mode .FthWs6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FthWs6{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20260918P17CORZ Sep 18 2026 17.00 Put (CORZ260918P00017000)option OPRA

CORZ20260918P17
CORZ Sep 18 2026 17.00 Put (CORZ260918P00017000)
option OPRA