Dark

CORZ20261218C25
CORZ Dec 18 2026 25.00 Call (CORZ261218C00025000)
option OPRA

EOD

Oct 1, 2026

0.2700-12.903%(-0.0400)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3000	0.3500	0.2600	0.2700	-12.903%	96	15,295	0.000%
2026-09-30	0.4100	0.4100	0.3100	0.3100	-22.500%	93	15,307	-12.903%
2026-09-29	0.4900	0.5500	0.4000	0.4000	-11.111%	68	15,361	-32.500%
2026-09-28	0.5800	0.5800	0.2900	0.4500	-30.769%	1,587	15,362	-40.000%
2026-09-25	0.8100	0.8200	0.6000	0.6500	-16.667%	574	15,424	-58.462%
2026-09-24	0.7500	0.8900	0.7500	0.7800	-4.878%	119	15,628	-65.385%
2026-09-23	1.0000	1.0900	0.8000	0.8200	-28.696%	502	15,646	-67.073%
2026-09-22	0.9000	1.1500	0.9000	1.1500	+25.000%	920	15,771	-76.522%
2026-09-21	0.9800	1.0000	0.8800	0.9200	+17.949%	13,139	15,753	-70.652%
2026-09-18	0.8400	0.8400	0.7800	0.7800	-1.266%	6	5,039	-65.385%
2026-09-17	0.8500	0.8500	0.7800	0.7900	+31.667%	32	5,039	-65.823%
2026-09-16	0.6000	0.7800	0.5900	0.6000	-3.226%	1,155	5,048	-55.000%
2026-09-15	0.6300	0.6300	0.6200	0.6200	-22.500%	103	5,232	-56.452%
2026-09-14	0.8000	0.8000	0.8000	0.8000	-17.526%	10	5,229	-66.250%
2026-09-11	1.0200	1.0200	0.9700	0.9700	+1.042%	19	5,229	-72.165%
2026-09-10	0.9000	0.9600	0.9000	0.9600	-11.927%	4	5,239	-71.875%
2026-09-09	1.4500	1.4500	1.0800	1.0900	-22.143%	106	5,243	-75.229%
2026-09-08	1.1500	1.5400	1.1500	1.4000	+37.255%	185	5,244	-80.714%
2026-09-04	1.0400	1.0600	1.0100	1.0200	-2.857%	420	5,098	-73.529%
2026-09-03	0.8900	1.0500	0.8900	1.0500	+36.364%	618	5,098	-74.286%
2026-09-02	0.5400	0.7700	0.5400	0.7700	+16.667%	134	4,568	-64.935%
2026-09-01	0.5700	0.6600	0.5700	0.6600	+3.125%	11	4,568	-59.091%
2026-08-31	0.7500	0.7500	0.6200	0.6400	-12.329%	9	4,567	-57.813%
2026-08-28	0.8500	0.8500	0.6300	0.7300	-31.132%	357	4,567	-63.014%
2026-08-27	1.2200	1.3000	1.0600	1.0600	+4.950%	100	4,346	-74.528%
2026-08-26	1.0700	1.0700	1.0000	1.0100	-22.308%	241	4,356	-73.267%
2026-08-25	1.3100	1.3300	1.2700	1.3000	+23.810%	16	4,178	-79.231%
2026-08-24	1.2800	1.2800	1.0500	1.0500	-19.231%	8	4,183	-74.286%
2026-08-21	1.6500	1.6500	1.2400	1.3000	-3.704%	2,764	4,182	-79.231%
2026-08-20	1.5000	1.5000	1.3000	1.3500	-10.596%	28	2,131	-80.000%
2026-08-19	1.4800	1.5400	1.4600	1.5100	-1.307%	33	2,139	-82.119%
2026-08-18	1.6700	1.6900	1.4700	1.5300	-25.728%	83	2,113	-82.353%
2026-08-17	2.0100	2.0600	1.9300	2.0600	-8.036%	38	2,072	-86.893%
2026-08-14	1.9000	2.2400	1.8900	2.2400	+12.000%	8	2,069	-87.946%
2026-08-13	2.1400	2.1400	2.0000	2.0000	-25.094%	2	2,065	-86.500%
2026-08-12	2.7500	2.8200	2.6200	2.6700	+24.186%	123	2,065	-89.888%
2026-08-11	2.1600	2.1600	2.1400	2.1500	-2.273%	5	2,043	-87.442%
2026-08-10	2.3600	2.3600	2.2000	2.2000	-21.429%	4	2,041	-87.727%
2026-08-07	2.8500	2.8500	2.8000	2.8000	-5.085%	4	2,041	-90.357%
2026-08-06	3.2500	3.2500	2.9500	2.9500	-20.270%	100	2,038	-90.847%
2026-08-05	3.7000	3.7000	3.6500	3.7000	-7.960%	13	2,042	-92.703%
2026-08-04	4.0200	4.0200	4.0200	4.0200	-5.189%	20	2,053	-93.284%
2026-08-03	3.3300	4.4500	3.3300	4.2400	+24.706%	25	2,053	-93.632%
2026-07-31	3.4000	3.4000	3.4000	3.4000	-4.225%	4	2,035	-92.059%
2026-07-30	3.9000	4.0000	3.5500	3.5500	+56.388%	1,065	2,034	-92.394%
2026-07-29	2.3700	2.5800	2.2700	2.2700	-24.333%	24	1,009	-88.106%
2026-07-28	2.9000	3.0200	2.6900	3.0000	-12.536%	28	1,008	-91.000%
2026-07-27	3.4300	3.4300	3.4300	3.4300	-27.484%	1	1,005	-92.128%
2026-07-24	4.7300	4.7300	4.7300	4.7300	-12.569%	2	1,006	-94.292%
2026-07-23	5.4100	5.4100	5.4100	5.4100	+5.253%	3	1,006	-95.009%
2026-07-22	5.3400	5.3400	5.1200	5.1400	-2.095%	47	1,006	-94.747%
2026-07-21	5.7000	5.7000	5.2500	5.2500	+17.978%	4	1,015	-94.857%
2026-07-20	4.4000	4.4500	4.4000	4.4500	+28.986%	18	1,015	-93.933%
2026-07-17	3.2000	3.5600	3.2000	3.4500	-0.862%	16	997	-92.174%
2026-07-16	3.9500	3.9500	3.4200	3.4800	-20.000%	8	995	-92.241%
2026-07-15	4.4500	4.4500	4.3500	4.3500	+1.163%	51	995	-93.793%
2026-07-14	4.3000	4.3000	4.3000	4.3000	-20.370%	10	991	-93.721%
2026-07-09	5.5100	5.5100	5.4000	5.4000	+25.000%	7	981	-95.000%
2026-07-08	4.1500	4.3200	4.1500	4.3200	+4.096%	4	981	-93.750%
2026-07-07	4.1500	4.1500	4.1500	4.1500	+6.410%	1	979	-93.494%
2026-07-02	4.5000	4.5100	3.8800	3.9000	-28.571%	47	977	-93.077%
2026-07-01	5.0000	5.4600	4.5000	5.4600	-4.211%	18	977	-95.055%
2026-06-30	6.0300	6.4400	5.6700	5.7000	-15.430%	39	982	-95.263%
2026-06-29	6.6000	6.8400	6.6000	6.7400	-3.852%	12	997	-95.994%
2026-06-26	7.0100	7.0100	7.0100	7.0100	-7.763%	1	989	-96.148%
2026-06-25	7.4000	7.6000	7.4000	7.6000	-2.062%	6	990	-96.447%
2026-06-24	7.7700	7.7700	7.7500	7.7600	-12.809%	15	991	-96.521%
2026-06-23	8.9000	8.9000	8.8500	8.9000	-0.447%	3	1,001	-96.966%
2026-06-22	9.2500	9.2500	8.9000	8.9400	-3.037%	18	1,000	-96.980%
2026-06-18	8.8600	9.2200	8.8600	9.2200	+10.552%	8	993	-97.072%
2026-06-16	8.3400	8.3400	8.3400	8.3400	+5.570%	1	993	-96.763%
2026-06-11	6.9100	7.9000	6.9100	7.9000	+17.037%	7	994	-96.582%
2026-06-10	6.7500	6.7500	6.7500	6.7500	+4.977%	10	994	-96.000%
2026-06-09	7.7600	7.7600	6.4300	6.4300	-8.143%	15	994	-95.801%
2026-06-08	7.0000	7.0000	7.0000	7.0000	+3.093%	4	996	-96.143%
2026-06-05	7.6000	7.6000	6.3000	6.7900	-20.118%	51	996	-96.024%
2026-06-03	9.0800	9.0800	8.5000	8.5000	-5.869%	2	1,022	-96.824%
2026-06-02	10.0000	10.0000	8.8000	9.0300	+4.878%	13	1,024	-97.010%
2026-06-01	8.4000	8.9400	8.1500	8.6100	+17.143%	7	1,030	-96.864%
2026-05-29	7.8100	7.8100	7.2100	7.3500	-11.446%	18	1,033	-96.327%
2026-05-28	8.5500	8.5500	7.6700	8.3000	+10.667%	25	1,036	-96.747%
2026-05-27	7.5500	7.8200	6.6000	7.5000	+4.749%	10	1,047	-96.400%
2026-05-26	7.2800	7.2900	6.7000	7.1600	+14.195%	13	1,048	-96.229%
2026-05-22	5.9500	6.2700	5.9500	6.2700	+4.500%	4	1,037	-95.694%
2026-05-21	5.7500	6.0500	5.5200	6.0000	+30.719%	38	1,048	-95.500%
2026-05-19	4.4000	4.6700	4.4000	4.5900	-11.731%	3	1,048	-94.118%
2026-05-18	4.9000	5.2000	4.9000	5.2000	-12.605%	14	1,054	-94.808%
2026-05-15	6.5500	6.5500	5.1000	5.9500	-7.465%	39	1,054	-95.462%
2026-05-14	5.8200	6.6000	5.8200	6.4300	+10.671%	207	1,023	-95.801%
2026-05-13	5.4000	5.9000	5.4000	5.8100	+18.571%	22	869	-95.353%
2026-05-12	4.7000	4.9000	4.2500	4.9000	-2.000%	41	869	-94.490%
2026-05-11	5.2100	5.6000	5.0000	5.0000	+2.041%	15	869	-94.600%
2026-05-08	5.0800	5.0800	4.9000	4.9000	+19.512%	19	866	-94.490%
2026-05-07	4.8000	4.8000	4.1000	4.1000	-31.667%	3	850	-93.415%
2026-05-06	5.7500	6.2500	5.7500	6.0000	+66.667%	47	850	-95.500%
2026-04-30	3.8000	3.8000	3.6000	3.6000	-12.195%	13	850	-92.500%
2026-04-27	4.1000	4.1000	4.1000	4.1000	-1.442%	57	842	-93.415%
2026-04-22	4.1600	4.1600	4.1600	4.1600	+18.857%	5	805	-93.510%
2026-04-20	3.4700	3.5000	3.3900	3.5000	+14.754%	802	805	-92.286%
2026-04-16	3.0500	3.0500	3.0500	3.0500	0.000%	5	5	-91.148%

.dark-mode .t0Jtfl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t0Jtfl{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20261218C25CORZ Dec 18 2026 25.00 Call (CORZ261218C00025000)option OPRA

CORZ20261218C25
CORZ Dec 18 2026 25.00 Call (CORZ261218C00025000)
option OPRA