Dark

CORZ20260918P18
CORZ Sep 18 2026 18.00 Put (CORZ260918P00018000)
option OPRA

EOD

Aug 13, 2026

0.9800+60.656%(+0.3700)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7800	0.9800	0.7800	0.9800	+60.656%	76	7,732	0.000%
2026-08-12	0.6500	0.7500	0.6100	0.6100	-42.453%	81	7,771	+60.656%
2026-08-11	1.0800	1.1100	1.0500	1.0600	-5.357%	154	7,767	-7.547%
2026-08-10	0.9300	1.1200	0.9300	1.1200	+36.585%	5	7,697	-12.500%
2026-08-07	0.9400	1.0400	0.8200	0.8200	-12.766%	108	7,693	+19.512%
2026-08-06	0.9400	0.9600	0.9400	0.9400	+16.049%	40	7,659	+4.255%
2026-08-05	0.8800	0.8800	0.8100	0.8100	-5.814%	42	7,621	+20.988%
2026-08-04	0.8500	0.8600	0.7700	0.8600	-13.131%	150	7,581	+13.953%
2026-08-03	1.0800	1.0800	0.9900	0.9900	-8.333%	76	7,559	-1.010%
2026-07-31	1.0800	1.0800	1.0800	1.0800	+0.935%	1	7,611	-9.259%
2026-07-30	1.1700	1.1700	1.0000	1.0700	-54.661%	76	7,610	-8.411%
2026-07-29	1.7000	2.3600	1.7000	2.3600	+74.815%	632	7,603	-58.475%
2026-07-28	1.8600	1.8600	1.3500	1.3500	-17.178%	15	7,205	-27.407%
2026-07-27	1.7100	1.8000	1.6300	1.6300	+68.041%	18	7,213	-39.877%
2026-07-23	0.9700	0.9700	0.9700	0.9700	-11.009%	40	7,205	+1.031%
2026-07-22	1.0600	1.0900	1.0600	1.0900	-4.386%	2	7,205	-10.092%
2026-07-21	1.1400	1.1500	1.1400	1.1400	-26.923%	8	7,205	-14.035%
2026-07-20	1.5500	1.5600	1.5500	1.5600	-0.637%	2	7,198	-37.179%
2026-07-17	1.5800	1.5800	1.5700	1.5700	-5.988%	2	7,198	-37.580%
2026-07-16	1.5000	1.6900	1.5000	1.6700	+20.144%	38	7,198	-41.317%
2026-07-13	1.3800	1.3900	1.3100	1.3900	-0.714%	52	7,185	-29.496%
2026-07-08	1.6400	1.7600	1.4000	1.4000	-22.222%	8	7,185	-30.000%
2026-07-07	1.7500	1.8000	1.7500	1.8000	+11.111%	250	7,185	-45.556%
2026-07-06	1.5600	1.6400	1.5600	1.6200	-16.923%	68	7,135	-39.506%
2026-07-02	1.5800	2.0200	1.5800	1.9500	+42.336%	24	7,165	-49.744%
2026-07-01	1.3500	1.3700	1.3500	1.3700	+37.000%	86	7,165	-28.467%
2026-06-29	1.0000	1.0000	1.0000	1.0000	+6.383%	100	7,167	-2.000%
2026-06-26	0.9000	0.9500	0.7500	0.9400	+8.046%	2,000	7,167	+4.255%
2026-06-24	0.7800	0.8700	0.7800	0.8700	0.000%	2,200	5,338	+12.644%
2026-06-15	0.8800	0.9800	0.8400	0.8700	-18.692%	1,022	3,406	+12.644%
2026-06-11	1.3000	1.3000	1.0700	1.0700	-26.712%	301	3,807	-8.411%
2026-06-10	1.0800	1.4600	1.0800	1.4600	+23.729%	1,407	3,636	-32.877%
2026-06-09	1.0600	1.1800	1.0500	1.1800	0.000%	36	3,151	-16.949%
2026-06-08	1.2100	1.2100	1.1800	1.1800	-11.278%	44	3,185	-16.949%
2026-06-05	1.1000	1.3700	1.1000	1.3300	+58.333%	83	3,190	-26.316%
2026-06-03	0.8500	0.8500	0.8400	0.8400	+3.704%	6	3,107	+16.667%
2026-06-01	0.8100	0.8100	0.8100	0.8100	-8.989%	30	3,112	+20.988%
2026-05-28	0.9800	1.0100	0.8900	0.8900	-25.833%	133	3,142	+10.112%
2026-05-22	1.3100	1.3100	1.1400	1.2000	-33.333%	52	3,306	-18.333%
2026-05-19	2.0000	2.0600	1.8000	1.8000	+4.651%	18	3,306	-45.556%
2026-05-18	1.7100	1.7300	1.7100	1.7200	+27.407%	100	3,269	-43.023%
2026-05-14	1.6000	1.6000	1.3300	1.3500	-21.053%	104	3,269	-27.407%
2026-05-13	1.7100	1.7100	1.7100	1.7100	-14.070%	8	3,246	-42.690%
2026-05-12	1.9900	1.9900	1.9900	1.9900	+42.143%	20	3,246	-50.754%
2026-05-11	1.4000	1.4000	1.4000	1.4000	-17.647%	1	3,246	-30.000%
2026-05-08	1.6800	1.7000	1.6300	1.7000	-15.423%	100	3,246	-42.353%
2026-05-07	1.8400	2.0100	1.8400	2.0100	+15.517%	3	3,146	-51.244%
2026-05-06	1.6700	1.8200	1.6700	1.7400	-15.122%	169	3,147	-43.678%
2026-05-05	2.2600	2.2600	2.0400	2.0500	-15.638%	2,036	3,189	-52.195%
2026-05-04	2.4400	2.4500	2.4200	2.4300	-11.636%	26	3,292	-59.671%
2026-05-01	2.6500	2.7500	2.6500	2.7500	-6.780%	3	3,272	-64.364%
2026-04-29	2.9500	2.9500	2.9500	2.9500	+4.240%	1	3,272	-66.780%
2026-04-28	2.9500	2.9500	2.8300	2.8300	+11.858%	76	3,271	-65.371%
2026-04-27	2.5300	2.5300	2.5300	2.5300	+2.016%	4	3,197	-61.265%
2026-04-24	2.4700	2.5100	2.4400	2.4800	-4.615%	22	3,197	-60.484%
2026-04-23	2.5000	2.6200	2.3700	2.6000	-6.810%	63	3,178	-62.308%
2026-04-21	2.7200	2.8000	2.6900	2.7900	+1.825%	27	3,094	-64.875%
2026-04-20	2.8900	2.8900	2.7200	2.7400	-1.439%	15	3,094	-64.234%
2026-04-17	2.7800	2.7800	2.7800	2.7800	-15.758%	1	3,081	-64.748%
2026-04-16	3.3500	3.3500	3.3000	3.3000	0.000%	9	3,081	-70.303%
2026-04-15	3.2500	3.4400	3.1500	3.3000	-5.714%	3,018	3,078	-70.303%
2026-04-10	3.5000	3.5000	3.5000	3.5000	-5.405%	187	344	-72.000%
2026-04-09	3.8000	3.8000	3.7000	3.7000	-2.632%	51	158	-73.514%
2026-04-08	3.8000	3.8000	3.8000	3.8000	-11.628%	1	108	-74.211%
2026-04-06	4.2500	4.3000	4.2500	4.3000	-9.664%	5	108	-77.209%
2026-04-02	4.7600	4.7600	4.7600	4.7600	-11.028%	1	111	-79.412%
2026-03-31	5.3500	5.3500	5.3500	5.3500	+16.304%	2	111	-81.682%
2026-03-17	4.5500	4.6000	4.5000	4.6000	-14.815%	11	109	-78.696%
2026-03-09	5.4000	5.4000	5.4000	5.4000	+4.854%	5	98	-81.852%
2026-02-27	5.1500	5.1500	5.1500	5.1500	+14.444%	1	98	-80.971%
2026-02-26	4.5000	4.5000	4.5000	4.5000	+1.124%	3	97	-78.222%
2026-02-25	4.4500	4.4500	4.4500	4.4500	-5.319%	5	91	-77.978%
2026-02-18	4.7000	4.7000	4.7000	4.7000	+2.174%	2	91	-79.149%
2026-02-13	4.6000	4.6000	4.6000	4.6000	+1.099%	4	93	-78.696%
2026-02-12	4.5000	4.5500	4.5000	4.5500	+2.477%	91	93	-78.462%
2026-02-09	4.4400	4.4400	4.4400	4.4400	-20.714%	1	3	-77.928%
2026-02-04	5.6000	5.6000	5.6000	5.6000	+27.273%	3	3	-82.500%
2026-01-21	4.4000	4.4000	4.4000	4.4000	0.000%	1	1	-77.727%

.dark-mode .JS4Bqd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JS4Bqd{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20260918P18CORZ Sep 18 2026 18.00 Put (CORZ260918P00018000)option OPRA

CORZ20260918P18
CORZ Sep 18 2026 18.00 Put (CORZ260918P00018000)
option OPRA