Dark

CORZ20260918P19
CORZ Sep 18 2026 19.00 Put (CORZ260918P00019000)
option OPRA

EOD

Aug 13, 2026

1.35+35.000%(+0.35)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.1000	1.3500	1.1000	1.3500	+35.000%	17	10,926	0.000%
2026-08-12	0.9900	1.0300	0.9800	1.0000	-33.775%	8	10,926	+35.000%
2026-08-11	1.4000	1.5400	1.4000	1.5100	+0.667%	169	10,927	-10.596%
2026-08-10	1.3100	1.5000	1.2700	1.5000	+25.000%	35	10,818	-10.000%
2026-08-07	1.1600	1.2000	1.1600	1.2000	-13.043%	61	10,838	+12.500%
2026-08-06	1.2600	1.3800	1.2600	1.3800	+15.966%	100	10,779	-2.174%
2026-08-05	1.1900	1.1900	1.1700	1.1900	-1.653%	20	10,715	+13.445%
2026-08-04	1.0400	1.2100	1.0400	1.2100	-3.968%	309	10,735	+11.570%
2026-08-03	1.4000	1.4000	1.1900	1.2600	-20.253%	12	10,829	+7.143%
2026-07-31	1.4200	1.5900	1.4200	1.5800	+12.857%	10	10,838	-14.557%
2026-07-30	1.6800	1.6800	1.4000	1.4000	-47.170%	15	10,839	-3.571%
2026-07-29	2.1600	2.6800	2.1600	2.6500	+48.876%	97	10,828	-49.057%
2026-07-28	1.9200	2.0000	1.7800	1.7800	-14.010%	14	10,815	-24.157%
2026-07-27	1.8600	2.0700	1.8600	2.0700	+38.000%	101	10,817	-34.783%
2026-07-24	1.4500	1.5000	1.3900	1.5000	+21.951%	59	10,916	-10.000%
2026-07-23	1.2300	1.2300	1.2300	1.2300	-12.766%	40	10,971	+9.756%
2026-07-21	1.6000	1.6100	1.4100	1.4100	-26.563%	2,305	10,931	-4.255%
2026-07-20	1.7800	1.9200	1.7300	1.9200	-14.667%	217	9,538	-29.688%
2026-07-17	2.2400	2.2500	2.0100	2.2500	+9.223%	95	9,465	-40.000%
2026-07-16	1.9000	2.0600	1.9000	2.0600	+8.421%	34	9,485	-34.466%
2026-07-15	1.8800	1.9100	1.8800	1.9000	+13.095%	56	9,484	-28.947%
2026-07-13	1.7400	1.7400	1.6400	1.6800	+9.091%	42	9,467	-19.643%
2026-07-10	1.5600	1.5600	1.5200	1.5400	+7.692%	6	9,499	-12.338%
2026-07-09	1.5300	1.5300	1.4300	1.4300	-30.918%	4,981	9,496	-5.594%
2026-07-08	2.1500	2.1500	2.0700	2.0700	-7.175%	14	11,150	-34.783%
2026-07-07	2.2300	2.4700	2.2300	2.2300	+11.500%	81	11,149	-39.462%
2026-07-06	1.9900	2.0300	1.9500	2.0000	-16.667%	51	11,163	-32.500%
2026-07-02	2.0200	2.4400	2.0200	2.4000	+55.844%	450	10,941	-43.750%
2026-07-01	1.6700	1.7000	1.5400	1.5400	+23.200%	2,886	10,941	-12.338%
2026-06-26	1.2500	1.2500	1.2500	1.2500	+9.649%	6	9,185	+8.000%
2026-06-25	1.1400	1.1400	1.1400	1.1400	+4.587%	1	9,180	+18.421%
2026-06-24	1.0500	1.0900	1.0500	1.0900	+13.542%	48	9,180	+23.853%
2026-06-23	0.9600	0.9600	0.9600	0.9600	+5.495%	1	9,146	+40.625%
2026-06-22	0.9200	0.9900	0.8900	0.9100	+2.247%	5,000	9,145	+48.352%
2026-06-18	0.8800	0.8900	0.8800	0.8900	-16.822%	109	10,765	+51.685%
2026-06-15	1.1400	1.2400	1.0500	1.0700	-17.692%	3,058	10,765	+26.168%
2026-06-11	1.5800	1.5800	1.2700	1.3000	-23.529%	333	11,958	+3.846%
2026-06-10	1.3400	1.7300	1.3400	1.7000	+19.718%	88	11,871	-20.588%
2026-06-09	1.3600	1.4200	1.3300	1.4200	-0.699%	7	11,871	-4.930%
2026-06-08	1.4400	1.4900	1.3900	1.4300	-15.385%	33	11,871	-5.594%
2026-06-05	1.5100	1.6900	1.5100	1.6900	+40.833%	1,761	11,871	-20.118%
2026-06-04	1.2600	1.2600	1.2000	1.2000	+11.111%	75	10,621	+12.500%
2026-06-03	1.0400	1.0800	1.0400	1.0800	+5.882%	2	10,566	+25.000%
2026-06-02	0.9300	1.0200	0.8800	1.0200	-4.673%	1,896	10,566	+32.353%
2026-06-01	1.0000	1.0700	1.0000	1.0700	-14.400%	70	12,413	+26.168%
2026-05-29	1.3400	1.3400	1.2500	1.2500	+10.619%	6	12,413	+8.000%
2026-05-28	1.2600	1.2600	1.0800	1.1300	-10.317%	3,219	12,412	+19.469%
2026-05-27	1.2500	1.2700	1.2300	1.2600	-16.000%	3,002	13,645	+7.143%
2026-05-22	1.6000	1.6000	1.4200	1.5000	-39.516%	25	16,017	-10.000%
2026-05-19	2.4700	2.4900	2.4700	2.4800	+35.519%	6	16,017	-45.565%
2026-05-14	1.8300	1.8300	1.8300	1.8300	-12.019%	29	16,017	-26.230%
2026-05-13	2.0800	2.0800	2.0800	2.0800	-12.236%	17	16,018	-35.096%
2026-05-12	2.3700	2.3700	2.3700	2.3700	-8.846%	1	16,018	-43.038%
2026-05-07	2.6000	2.6000	2.6000	2.6000	+22.642%	30	16,018	-48.077%
2026-05-06	2.1000	2.1300	2.1000	2.1200	-17.188%	10	16,018	-36.321%
2026-05-05	2.7600	2.7600	2.5600	2.5600	-12.027%	10	16,022	-47.266%
2026-05-04	2.9900	3.0000	2.8900	2.9100	-7.619%	36	16,021	-53.608%
2026-05-01	3.1000	3.1500	3.1000	3.1500	-5.970%	30	16,022	-57.143%
2026-04-30	3.3000	3.4000	3.2000	3.3500	-3.736%	31	16,022	-59.701%
2026-04-29	3.3000	3.4800	3.3000	3.4800	+3.881%	22	16,022	-61.207%
2026-04-28	3.4000	3.4500	3.3500	3.3500	+11.667%	33	16,018	-59.701%
2026-04-27	2.9500	3.0500	2.9500	3.0000	0.000%	32	16,018	-55.000%
2026-04-24	2.9600	3.0000	2.9600	3.0000	-4.762%	57	16,018	-55.000%
2026-04-23	2.8900	3.2000	2.8200	3.1500	-4.545%	46	16,014	-57.143%
2026-04-21	3.2500	3.3000	3.2000	3.3000	+1.538%	262	16,014	-59.091%
2026-04-20	3.3000	3.4000	3.2000	3.2500	-2.985%	63	16,014	-58.462%
2026-04-17	3.3500	3.4500	3.3500	3.3500	-9.459%	32	16,015	-59.701%
2026-04-16	3.9000	3.9500	3.6200	3.7000	0.000%	174	16,015	-63.514%
2026-04-15	4.0000	4.0000	3.7000	3.7000	-4.393%	9	16,018	-63.514%
2026-04-14	3.7500	4.0000	3.7500	3.8700	-2.025%	16,050	16,017	-65.116%
2026-04-13	3.9500	3.9500	3.9500	3.9500	-3.659%	40	146	-65.823%
2026-04-10	4.0500	4.1000	3.9500	4.1000	-8.889%	50	106	-67.073%
2026-04-09	4.5000	4.5000	4.5000	4.5000	+1.124%	1	67	-70.000%
2026-04-08	4.4000	4.5000	4.3000	4.4500	-13.592%	50	67	-69.663%
2026-04-07	5.1500	5.1500	5.1500	5.1500	+4.040%	1	50	-73.786%
2026-04-06	4.9500	4.9500	4.9500	4.9500	-12.389%	2	50	-72.727%
2026-03-27	5.6500	5.6500	5.6500	5.6500	+9.709%	2	52	-76.106%
2026-03-17	5.2000	5.2000	5.1500	5.1500	-15.574%	3	52	-73.786%
2026-03-09	6.1000	6.1500	6.1000	6.1000	+6.087%	6	51	-77.869%
2026-02-27	5.8500	5.8500	5.7500	5.7500	+12.745%	2	50	-76.522%
2026-02-26	5.1000	5.1000	5.1000	5.1000	-1.923%	16	52	-73.529%
2026-02-13	5.2500	5.2500	5.2000	5.2000	-3.704%	6	35	-74.038%
2026-02-12	5.1500	5.4000	5.1500	5.4000	+2.857%	2	35	-75.000%
2026-02-11	5.2500	5.2500	5.2500	5.2500	+5.000%	25	33	-74.286%
2026-02-10	5.0000	5.0000	5.0000	5.0000	-23.313%	1	33	-73.000%
2026-02-05	6.5200	6.5200	6.5200	6.5200	+27.843%	2	32	-79.294%
2026-02-03	5.1000	5.1500	5.1000	5.1000	+2.000%	33	32	-73.529%
2026-01-21	5.0000	5.0000	5.0000	5.0000	0.000%	4	3	-73.000%

.dark-mode .qb8QC2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qb8QC2{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20260918P19CORZ Sep 18 2026 19.00 Put (CORZ260918P00019000)option OPRA

CORZ20260918P19
CORZ Sep 18 2026 19.00 Put (CORZ260918P00019000)
option OPRA