Dark

CORZ20260918P21
CORZ Sep 18 2026 21.00 Put (CORZ260918P00021000)
option OPRA

EOD

Aug 13, 2026

2.40+26.316%(+0.50)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.9400	2.4000	1.8300	2.4000	+26.316%	14	28,898	0.000%
2026-08-12	1.8500	1.9700	1.7700	1.9000	-26.923%	211	28,897	+26.316%
2026-08-11	2.4400	2.6000	2.4400	2.6000	+2.362%	6	28,792	-7.692%
2026-08-10	2.5700	2.5700	2.5400	2.5400	+22.705%	3	28,797	-5.512%
2026-08-07	2.0800	2.1400	1.9600	2.0700	-8.000%	2,550	28,798	+15.942%
2026-08-06	2.2500	2.2500	2.2500	2.2500	+8.173%	8	28,643	+6.667%
2026-08-05	2.0300	2.0800	2.0100	2.0800	+18.182%	27	28,643	+15.385%
2026-08-04	1.8200	1.8200	1.7600	1.7600	-12.000%	61	28,635	+36.364%
2026-08-03	2.0000	2.0000	2.0000	2.0000	-22.780%	1	28,635	+20.000%
2026-07-31	2.4000	2.6600	2.2900	2.5900	+14.602%	176	28,635	-7.336%
2026-07-30	2.1500	2.3400	2.1500	2.2600	-40.526%	106	28,632	+6.195%
2026-07-29	3.3000	3.8000	3.3000	3.8000	+35.231%	50	28,568	-36.842%
2026-07-28	3.2000	3.4500	2.8100	2.8100	-10.794%	101	28,571	-14.591%
2026-07-27	3.0500	3.1500	2.9900	3.1500	+43.182%	18	28,574	-23.810%
2026-07-24	2.1600	2.2100	2.1000	2.2000	+6.796%	3,001	28,584	+9.091%
2026-07-23	2.0600	2.0600	2.0600	2.0600	-1.435%	2	31,584	+16.505%
2026-07-22	2.0900	2.0900	2.0900	2.0900	+0.481%	1	31,584	+14.833%
2026-07-21	2.4100	2.4100	1.9600	2.0800	-23.247%	58	31,584	+15.385%
2026-07-20	2.7200	2.7300	2.7100	2.7100	-16.615%	5	31,583	-11.439%
2026-07-17	3.2100	3.2500	3.2000	3.2500	+6.557%	4	31,587	-26.154%
2026-07-16	2.8800	3.0500	2.8800	3.0500	+12.963%	16	31,585	-21.311%
2026-07-14	2.7000	2.7000	2.7000	2.7000	+3.846%	3	31,583	-11.111%
2026-07-13	2.4800	2.6000	2.4800	2.6000	+13.043%	155	31,583	-7.692%
2026-07-10	2.3500	2.3600	2.3000	2.3000	+3.139%	710	31,583	+4.348%
2026-07-09	2.2900	2.2900	2.2300	2.2300	-12.549%	35	32,259	+7.623%
2026-07-08	2.9700	3.1000	2.5300	2.5500	-21.053%	62	32,284	-5.882%
2026-07-07	3.3500	3.3600	3.1600	3.2300	+17.883%	1,529	32,284	-25.697%
2026-07-06	2.7500	2.7700	2.7400	2.7400	-19.412%	55	30,763	-12.409%
2026-07-02	2.6600	3.4000	2.6500	3.4000	+38.211%	1,433	29,508	-29.412%
2026-07-01	2.4700	2.6600	2.4600	2.4600	+21.782%	88	29,508	-2.439%
2026-06-30	1.8500	2.0200	1.8300	2.0200	+12.222%	33	29,507	+18.812%
2026-06-26	1.8000	1.8000	1.8000	1.8000	+10.429%	3	29,482	+33.333%
2026-06-25	1.6500	1.6500	1.6300	1.6300	+4.487%	43	29,482	+47.239%
2026-06-24	1.5200	1.5600	1.5000	1.5600	+3.311%	214	29,482	+53.846%
2026-06-16	1.5400	1.5400	1.5100	1.5100	-37.083%	40	29,289	+58.940%
2026-06-10	1.9600	2.4700	1.9600	2.4000	+23.077%	3,712	29,289	0.000%
2026-06-09	1.9300	2.0000	1.9300	1.9500	-3.465%	4	25,825	+23.077%
2026-06-08	2.1600	2.1600	2.0200	2.0200	-12.554%	43	25,825	+18.812%
2026-06-05	2.1300	2.3100	2.1300	2.3100	+29.775%	6	25,825	+3.896%
2026-06-04	1.8000	1.8000	1.7400	1.7800	+13.376%	491	25,825	+34.831%
2026-06-03	1.6000	1.6000	1.5700	1.5700	+7.534%	2	25,529	+52.866%
2026-06-02	1.3900	1.4800	1.3900	1.4600	-23.158%	20	25,529	+64.384%
2026-05-29	1.9000	1.9000	1.9000	1.9000	+1.604%	1	25,530	+26.316%
2026-05-28	1.8300	1.8700	1.8300	1.8700	+1.081%	4	25,530	+28.342%
2026-05-27	1.8500	1.8500	1.8500	1.8500	-15.909%	2	25,530	+29.730%
2026-05-22	2.2000	2.2000	2.2000	2.2000	-29.487%	6	25,527	+9.091%
2026-05-20	3.1200	3.1200	3.1200	3.1200	-4.878%	2	25,527	-23.077%
2026-05-19	3.3500	3.5000	3.2000	3.2800	+5.806%	48	25,537	-26.829%
2026-05-18	3.0000	3.1800	3.0000	3.1000	+14.815%	9	25,537	-22.581%
2026-05-14	2.8000	2.9600	2.7000	2.7000	-11.475%	33	25,537	-11.111%
2026-05-13	3.0000	3.0500	3.0000	3.0500	+1.667%	8	25,504	-21.311%
2026-05-11	2.8000	3.0000	2.8000	3.0000	+36.986%	2	25,504	-20.000%
2026-05-06	3.3500	3.3500	2.1900	2.1900	-37.429%	76	25,504	+9.589%
2026-05-05	3.7500	3.7500	3.5000	3.5000	-17.453%	44	25,504	-31.429%
2026-05-04	4.1200	4.3500	4.1100	4.2400	+0.952%	3,000	25,505	-43.396%
2026-05-01	4.2000	4.2900	4.1000	4.2000	-8.696%	28	22,507	-42.857%
2026-04-29	4.4500	4.6000	4.4000	4.6000	+0.877%	17	22,507	-47.826%
2026-04-28	4.7500	4.7500	4.4700	4.5600	+13.433%	19,510	22,506	-47.368%
2026-04-27	4.1700	4.3500	3.9000	4.0200	-0.741%	19,648	22,502	-40.299%
2026-04-24	4.0000	4.0500	4.0000	4.0500	+3.846%	39	3,184	-40.741%
2026-04-23	3.9000	3.9000	3.8500	3.9000	0.000%	5	3,168	-38.462%
2026-04-22	3.8800	3.9500	3.8500	3.9000	-3.704%	3,010	3,165	-38.462%
2026-04-21	4.5000	4.5000	4.0500	4.0500	-10.989%	33	195	-40.741%
2026-04-20	4.5500	4.5500	4.5500	4.5500	-1.087%	10	195	-47.253%
2026-04-17	4.4500	4.6000	4.4500	4.6000	-7.071%	4	185	-47.826%
2026-04-16	5.2000	5.2000	4.9000	4.9500	-1.980%	145	181	-51.515%
2026-04-15	4.9500	5.0500	4.9500	5.0500	+1.000%	13	56	-52.475%
2026-04-14	5.0000	5.0000	5.0000	5.0000	-2.913%	1	55	-52.000%
2026-04-13	5.1500	5.1500	5.1500	5.1500	-1.905%	28	54	-53.398%
2026-04-10	5.2000	5.2500	5.2000	5.2500	-9.483%	3	47	-54.286%
2026-04-09	5.8500	5.8500	5.8000	5.8000	0.000%	2	44	-58.621%
2026-04-08	5.8000	5.8000	5.8000	5.8000	-11.450%	15	42	-58.621%
2026-03-16	6.5500	6.5500	6.5500	6.5500	-17.920%	4	32	-63.359%
2026-03-09	7.9800	7.9800	7.9800	7.9800	+8.571%	2	32	-69.925%
2026-03-02	7.0500	7.3500	7.0500	7.3500	+1.379%	23	31	-67.347%
2026-02-27	7.2500	7.2500	7.2500	7.2500	+16.935%	6	10	-66.897%
2026-02-10	6.3500	6.3500	6.2000	6.2000	-6.061%	6	5	-61.290%
2026-02-03	6.6000	6.6000	6.6000	6.6000	0.000%	3	4	-63.636%
2026-01-20	6.6000	6.6000	6.6000	6.6000	0.000%	1	1	-63.636%

.dark-mode .jhb3tY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jhb3tY{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20260918P21CORZ Sep 18 2026 21.00 Put (CORZ260918P00021000)option OPRA

CORZ20260918P21
CORZ Sep 18 2026 21.00 Put (CORZ260918P00021000)
option OPRA