Dark

CORZ20260918P20
CORZ Sep 18 2026 20.00 Put (CORZ260918P00020000)
option OPRA

EOD

Aug 13, 2026

1.85+31.206%(+0.44)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.3800	1.8800	1.3800	1.8500	+31.206%	36	24,500	0.000%
2026-08-12	1.5400	1.5400	1.2800	1.4100	-26.563%	60	24,500	+31.206%
2026-08-11	1.8700	2.0300	1.8700	1.9200	-8.571%	10,107	16,790	-3.646%
2026-08-10	1.6600	2.1000	1.6600	2.1000	+33.758%	3,332	16,604	-11.905%
2026-08-07	1.9100	1.9100	1.5700	1.5700	-9.249%	183	18,763	+17.834%
2026-08-06	1.6700	1.7300	1.6700	1.7300	+8.125%	10	18,745	+6.936%
2026-08-05	1.5700	1.6000	1.5300	1.6000	+15.942%	20	18,745	+15.625%
2026-08-04	1.1000	1.4000	1.1000	1.3800	-16.867%	20	18,730	+34.058%
2026-08-03	1.7500	1.7500	1.6000	1.6600	-25.893%	16	18,746	+11.446%
2026-07-31	1.9100	2.3000	1.9000	2.2400	+25.843%	3,951	18,730	-17.411%
2026-07-30	2.1000	2.1000	1.7800	1.7800	-44.375%	3,466	17,264	+3.933%
2026-07-29	2.5900	3.2000	2.5900	3.2000	+29.555%	163	13,954	-42.188%
2026-07-28	2.5800	2.7800	2.4100	2.4700	-2.372%	338	13,996	-25.101%
2026-07-27	2.0000	2.6000	2.0000	2.5300	+44.571%	358	13,883	-26.877%
2026-07-24	1.8700	1.8700	1.7500	1.7500	+6.061%	2	13,995	+5.714%
2026-07-23	1.6100	1.6500	1.6100	1.6500	-7.303%	6	13,995	+12.121%
2026-07-21	1.9500	2.0200	1.7800	1.7800	-22.609%	49	13,993	+3.933%
2026-07-20	2.1200	2.3300	2.1200	2.3000	-6.504%	142	13,978	-19.565%
2026-07-17	2.7400	2.7400	2.4600	2.4600	-3.906%	32	13,969	-24.797%
2026-07-16	2.5500	2.5600	2.5500	2.5600	+13.274%	20	13,969	-27.734%
2026-07-15	2.3700	2.4000	2.2500	2.2600	+8.134%	7	13,951	-18.142%
2026-07-14	2.0600	2.0900	2.0600	2.0900	+0.481%	20	13,951	-11.483%
2026-07-13	2.0300	2.0800	2.0300	2.0800	+10.053%	24	13,952	-11.058%
2026-07-10	1.9500	1.9600	1.8900	1.8900	-10.849%	20	13,941	-2.116%
2026-07-08	2.5000	2.6100	2.1100	2.1200	-17.188%	34	13,934	-12.736%
2026-07-07	2.8000	2.9400	2.5400	2.5600	+8.475%	91	13,946	-27.734%
2026-07-06	2.4100	2.4100	2.3000	2.3600	-18.056%	563	13,946	-21.610%
2026-07-02	2.2000	2.9100	2.2000	2.8800	+39.806%	94	13,770	-35.764%
2026-07-01	2.0600	2.0600	2.0600	2.0600	+17.045%	50	13,770	-10.194%
2026-06-30	1.5200	1.7600	1.5000	1.7600	+23.944%	2,648	13,720	+5.114%
2026-06-29	1.4200	1.4200	1.4200	1.4200	+17.355%	12	11,498	+30.282%
2026-06-24	1.2800	1.2800	1.2100	1.2100	+21.000%	15	11,491	+52.893%
2026-06-22	1.0000	1.0000	1.0000	1.0000	-22.481%	1	11,490	+85.000%
2026-06-16	1.2900	1.2900	1.2900	1.2900	-4.444%	30	11,489	+43.411%
2026-06-15	1.4100	1.4100	1.3500	1.3500	-25.000%	44	11,459	+37.037%
2026-06-11	1.8000	1.8000	1.8000	1.8000	-11.765%	1	11,417	+2.778%
2026-06-10	1.6600	2.0900	1.6400	2.0400	+24.390%	147	11,416	-9.314%
2026-06-09	1.6000	1.6700	1.6000	1.6400	-3.529%	16	11,412	+12.805%
2026-06-08	1.8100	1.8100	1.7000	1.7000	-8.108%	3	11,406	+8.824%
2026-06-05	1.8000	1.8500	1.7800	1.8500	+28.472%	9	11,406	0.000%
2026-06-04	1.4400	1.4400	1.4400	1.4400	-1.370%	25	11,413	+28.472%
2026-06-03	1.3500	1.4600	1.3500	1.4600	+15.873%	15	11,388	+26.712%
2026-06-02	1.2000	1.2700	1.0900	1.2600	-11.888%	50	11,395	+46.825%
2026-06-01	1.5200	1.5200	1.3000	1.4300	+1.418%	27	11,421	+29.371%
2026-05-28	1.5400	1.5400	1.4100	1.4100	-6.623%	51	11,438	+31.206%
2026-05-27	1.8900	1.9000	1.5100	1.5100	-18.817%	54	11,450	+22.517%
2026-05-26	1.7200	1.8900	1.6000	1.8600	+4.494%	55	11,456	-0.538%
2026-05-22	1.9400	1.9400	1.7500	1.7800	-11.000%	40	11,445	+3.933%
2026-05-21	2.2700	2.2700	2.0000	2.0000	-31.973%	25	11,430	-7.500%
2026-05-19	2.8400	2.9500	2.8400	2.9400	+28.384%	3	11,430	-37.075%
2026-05-15	2.5200	2.5200	2.2900	2.2900	+4.091%	22	11,431	-19.214%
2026-05-14	2.3100	2.3100	2.1600	2.2000	-6.383%	26	11,430	-15.909%
2026-05-13	2.4300	2.5800	2.3500	2.3500	-18.403%	67	11,431	-21.277%
2026-05-12	2.8800	2.8800	2.8800	2.8800	+18.033%	5	11,431	-35.764%
2026-05-11	2.4300	2.4400	2.4100	2.4400	-9.963%	25	11,431	-24.180%
2026-05-07	2.7100	2.7100	2.7100	2.7100	-9.667%	3	11,409	-31.734%
2026-05-05	3.2500	3.2500	3.0000	3.0000	-9.091%	218	11,410	-38.333%
2026-05-04	3.5500	3.5500	3.3000	3.3000	-10.569%	11,035	11,246	-43.939%
2026-05-01	3.6500	3.7500	3.5500	3.6900	-7.750%	3,052	8,255	-49.864%
2026-04-29	3.8500	4.0500	3.8000	4.0000	0.000%	16	8,255	-53.750%
2026-04-28	3.9500	4.0000	3.9000	4.0000	+14.286%	28	8,239	-53.750%
2026-04-27	3.5000	3.5000	3.5000	3.5000	+1.449%	12	8,212	-47.143%
2026-04-24	3.5000	3.5000	3.4500	3.4500	-2.817%	101	8,203	-46.377%
2026-04-23	3.4600	3.6000	3.3000	3.5500	+8.232%	67	8,160	-47.887%
2026-04-22	3.3000	3.3000	3.2800	3.2800	-15.897%	4	8,111	-43.598%
2026-04-21	3.6000	3.9000	3.4100	3.9000	-1.266%	8,023	171	-52.564%
2026-04-20	3.9500	3.9500	3.9500	3.9500	-1.250%	5	171	-53.165%
2026-04-17	3.9000	4.0300	3.8500	4.0000	-6.977%	58	166	-53.750%
2026-04-16	4.5500	4.5500	4.3000	4.3000	-2.273%	36	108	-56.977%
2026-04-15	4.3000	4.4000	4.3000	4.4000	-2.222%	31	72	-57.955%
2026-04-14	4.3500	4.5000	4.3500	4.5000	0.000%	11	61	-58.889%
2026-04-13	4.5000	4.5000	4.5000	4.5000	-4.255%	1	51	-58.889%
2026-04-10	4.6000	4.7000	4.6000	4.7000	-6.931%	5	50	-60.638%
2026-04-09	5.2000	5.2000	5.0500	5.0500	-1.942%	13	50	-63.366%
2026-04-08	5.1000	5.1500	4.9500	5.1500	-11.966%	40	40	-64.078%
2026-03-17	5.8500	5.8500	5.8500	5.8500	-5.645%	1	14	-68.376%
2026-02-23	6.2500	6.2500	6.2000	6.2000	+6.897%	3	13	-70.161%
2026-02-13	5.8000	5.8000	5.8000	5.8000	+0.870%	7	3	-68.103%
2026-02-12	5.7500	5.7500	5.7500	5.7500	-4.959%	1	3	-67.826%
2026-02-09	6.0500	6.0500	6.0500	6.0500	-6.923%	2	3	-69.421%
2026-02-04	6.5000	6.5000	6.5000	6.5000	+12.069%	1	2	-71.538%
2026-01-20	5.8000	5.8000	5.8000	5.8000	0.000%	1	1	-68.103%

.dark-mode .RQXqj4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RQXqj4{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20260918P20CORZ Sep 18 2026 20.00 Put (CORZ260918P00020000)option OPRA

CORZ20260918P20
CORZ Sep 18 2026 20.00 Put (CORZ260918P00020000)
option OPRA