Dark

CORZ20261218C30
CORZ Dec 18 2026 30.00 Call (CORZ261218C00030000)
option OPRA

EOD

Sep 29, 2026

0.19000.000%(0.0000)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2100	0.2100	0.1900	0.1900	0.000%	51	15,616	0.000%
2026-09-28	0.1900	0.2100	0.1900	0.1900	-38.710%	1,502	15,617	0.000%
2026-09-24	0.3100	0.3100	0.3100	0.3100	-24.390%	1	15,669	-38.710%
2026-09-23	0.4000	0.4100	0.4000	0.4100	+2.500%	501	15,668	-53.659%
2026-09-22	0.4200	0.4200	0.4000	0.4000	+2.564%	8	15,772	-52.500%
2026-09-21	0.3700	0.4900	0.1900	0.3900	+18.182%	28	15,768	-51.282%
2026-09-18	0.3200	0.3300	0.3200	0.3300	0.000%	3	15,782	-42.424%
2026-09-17	0.3500	0.3500	0.3300	0.3300	+17.857%	1,501	15,783	-42.424%
2026-09-15	0.2800	0.2800	0.2800	0.2800	-49.091%	21	15,030	-32.143%
2026-09-11	0.5500	0.5500	0.5500	0.5500	+1.852%	2	15,050	-65.455%
2026-09-10	0.4700	0.5400	0.4700	0.5400	-1.818%	50	15,050	-64.815%
2026-09-09	0.7100	0.7500	0.5500	0.5500	-27.632%	62	15,050	-65.455%
2026-09-08	0.7800	0.8000	0.7600	0.7600	+52.000%	49	15,021	-75.000%
2026-09-03	0.3700	0.5000	0.3700	0.5000	+47.059%	3,001	14,974	-62.000%
2026-09-02	0.2500	0.3400	0.2300	0.3400	+17.241%	19	11,974	-44.118%
2026-08-31	0.3000	0.3200	0.2900	0.2900	-12.121%	37	11,973	-34.483%
2026-08-28	0.4500	0.4500	0.3300	0.3300	-37.736%	8	11,999	-42.424%
2026-08-27	0.6000	0.6000	0.5300	0.5300	-1.852%	5	11,999	-64.151%
2026-08-26	0.5400	0.5400	0.5400	0.5400	-19.403%	12	12,001	-64.815%
2026-08-25	0.6900	0.6900	0.6700	0.6700	+13.559%	5	11,993	-71.642%
2026-08-24	0.6100	0.6100	0.5900	0.5900	-16.901%	103	11,993	-67.797%
2026-08-21	0.9500	0.9500	0.6800	0.7100	-1.389%	8	11,893	-73.239%
2026-08-20	0.7000	0.7500	0.7000	0.7200	-6.494%	20	11,897	-73.611%
2026-08-19	0.7600	0.8200	0.7600	0.7700	-9.412%	34	11,879	-75.325%
2026-08-18	0.8300	0.8500	0.8300	0.8500	-29.167%	11	11,889	-77.647%
2026-08-17	1.1000	1.2000	1.1000	1.2000	-0.826%	103	11,889	-84.167%
2026-08-14	1.1900	1.2300	1.0400	1.2100	+5.217%	52	11,786	-84.298%
2026-08-13	1.7000	1.7000	1.1500	1.1500	-23.333%	170	11,805	-83.478%
2026-08-12	1.6800	1.6800	1.4500	1.5000	+30.435%	52	11,747	-87.333%
2026-08-11	1.2800	1.2800	1.1500	1.1500	-13.534%	4	11,753	-83.478%
2026-08-10	1.4700	1.5000	1.2500	1.3300	-21.302%	32	11,755	-85.714%
2026-08-07	1.6900	1.8100	1.6900	1.6900	-10.582%	69	11,735	-88.757%
2026-08-06	2.1200	2.1200	1.8900	1.8900	-19.574%	26	11,787	-89.947%
2026-08-05	2.3500	2.3500	2.3500	2.3500	-18.966%	1	11,813	-91.915%
2026-08-04	3.1500	3.1500	2.9000	2.9000	+7.407%	4	11,813	-93.448%
2026-08-03	2.6100	2.7000	2.6100	2.7000	+35.000%	11	11,812	-92.963%
2026-07-31	2.0000	2.0000	2.0000	2.0000	-13.420%	1	11,808	-90.500%
2026-07-30	2.3800	2.3800	2.3100	2.3100	+75.000%	6	11,807	-91.775%
2026-07-29	1.5400	1.5400	1.3200	1.3200	-36.538%	45	11,805	-85.606%
2026-07-28	1.7600	2.1200	1.7000	2.0800	-10.730%	5,098	11,814	-90.865%
2026-07-27	2.3300	2.3300	2.3300	2.3300	-20.748%	1	6,754	-91.845%
2026-07-24	2.9400	2.9400	2.9400	2.9400	-18.333%	1	6,754	-93.537%
2026-07-22	3.6000	3.6000	3.6000	3.6000	0.000%	1	6,754	-94.722%
2026-07-21	4.0000	4.0500	3.5400	3.6000	+62.896%	1,260	6,755	-94.722%
2026-07-16	2.5000	2.5000	2.2100	2.2100	-23.793%	18	6,804	-91.403%
2026-07-15	2.9000	2.9000	2.9000	2.9000	+0.694%	3	6,804	-93.448%
2026-07-14	2.8800	2.8800	2.8800	2.8800	-2.703%	1	6,801	-93.403%
2026-07-13	3.0000	3.0000	2.9600	2.9600	-7.210%	15	6,802	-93.581%
2026-07-10	3.1900	3.1900	3.1900	3.1900	-16.053%	2	6,802	-94.044%
2026-07-09	4.0000	4.0000	3.7500	3.8000	+4.110%	7	6,802	-95.000%
2026-07-08	2.7000	3.6500	2.7000	3.6500	+48.980%	278	6,800	-94.795%
2026-07-07	2.4500	2.4500	2.4500	2.4500	-25.758%	4	6,810	-92.245%
2026-07-06	3.3500	3.3800	3.3000	3.3000	-5.714%	8	6,812	-94.242%
2026-07-01	3.8500	3.9500	3.5000	3.5000	-21.348%	136	6,815	-94.571%
2026-06-30	4.4000	4.5500	4.3400	4.4500	-10.463%	112	6,742	-95.730%
2026-06-29	5.6700	5.6700	4.5500	4.9700	-5.871%	10	6,739	-96.177%
2026-06-26	5.5000	5.6000	5.2600	5.2800	-9.744%	113	6,740	-96.402%
2026-06-25	5.8800	5.8800	5.8500	5.8500	-2.500%	11	6,638	-96.752%
2026-06-24	6.2200	6.2200	6.0000	6.0000	-11.374%	13	6,636	-96.833%
2026-06-23	6.0000	6.7800	6.0000	6.7700	-0.441%	30	6,635	-97.194%
2026-06-22	7.3000	7.3500	6.6100	6.8000	-3.546%	58	6,639	-97.206%
2026-06-18	6.8100	7.1500	6.7300	7.0500	+5.856%	58	6,658	-97.305%
2026-06-17	6.4300	6.6600	6.3400	6.6600	+8.824%	37	6,658	-97.147%
2026-06-16	6.7000	6.7000	6.1200	6.1200	-5.116%	20	6,658	-96.895%
2026-06-15	6.5000	6.5000	5.9700	6.4500	+3.698%	45	6,663	-97.054%
2026-06-12	5.9000	6.2200	5.9000	6.2200	+4.362%	21	6,692	-96.945%
2026-06-11	5.2500	6.0000	5.2500	5.9600	+14.615%	25	6,702	-96.812%
2026-06-10	5.2000	5.2000	5.2000	5.2000	+8.333%	15	6,714	-96.346%
2026-06-09	6.0000	6.0000	4.8000	4.8000	-12.727%	77	6,729	-96.042%
2026-06-08	5.4800	5.5000	5.4800	5.5000	+20.879%	3	6,794	-96.545%
2026-06-05	5.2500	5.4300	4.5500	4.5500	-28.346%	28	6,796	-95.824%
2026-06-04	6.0500	6.3500	6.0000	6.3500	-6.618%	54	6,817	-97.008%
2026-06-03	6.7700	7.0000	6.7700	6.8000	-0.730%	7	6,847	-97.206%
2026-06-02	7.0000	7.7000	6.8500	6.8500	+5.385%	28	6,851	-97.226%
2026-06-01	6.0000	7.0000	6.0000	6.5000	+18.182%	56	6,876	-97.077%
2026-05-29	5.8000	6.0000	5.3000	5.5000	-10.714%	44	6,905	-96.545%
2026-05-28	5.6000	6.3600	5.6000	6.1600	+7.130%	93	6,927	-96.916%
2026-05-27	5.2000	6.0000	5.1500	5.7500	+11.650%	169	7,001	-96.696%
2026-05-26	4.9500	5.5000	4.7000	5.1500	+17.045%	113	7,126	-96.311%
2026-05-22	4.1500	4.6300	4.0000	4.4000	+5.012%	224	7,058	-95.682%
2026-05-21	3.7400	4.2200	3.7400	4.1900	+20.402%	128	7,034	-95.465%
2026-05-20	3.5000	3.8000	3.3500	3.4800	-0.571%	114	7,034	-94.540%
2026-05-19	3.4800	3.6200	3.0000	3.5000	+4.478%	55	7,343	-94.571%
2026-05-18	3.5000	4.1300	3.3000	3.3500	-22.093%	863	7,343	-94.328%
2026-05-15	4.2000	4.5000	3.8000	4.3000	-5.495%	490	7,343	-95.581%
2026-05-14	4.1000	4.8500	3.9500	4.5500	+18.490%	7,636	7,388	-95.824%
2026-05-11	3.7000	3.8400	3.7000	3.8400	+12.941%	4	1,433	-95.052%
2026-05-08	3.1500	3.4500	3.1500	3.4000	+9.677%	35	1,435	-94.412%
2026-05-07	2.8300	3.1400	2.7600	3.1000	-30.958%	5,676	1,419	-93.871%
2026-05-06	4.6500	4.6500	4.2500	4.4900	+36.061%	5,652	6,437	-95.768%
2026-05-05	3.3000	3.3000	3.3000	3.3000	+22.222%	1	840	-94.242%
2026-05-04	2.7000	2.7000	2.7000	2.7000	+3.053%	100	841	-92.963%
2026-05-01	2.6200	2.6200	2.6200	2.6200	-4.380%	1	810	-92.748%
2026-04-23	2.7400	2.7400	2.7400	2.7400	-11.039%	6	810	-93.066%
2026-04-22	2.9700	3.0800	2.9700	3.0800	+26.230%	8	804	-93.831%
2026-04-21	2.4400	2.4400	2.4400	2.4400	+8.444%	3	800	-92.213%
2026-04-20	2.3100	2.3100	2.2400	2.2500	0.000%	800	800	-91.556%

.dark-mode .rf1Ny0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rf1Ny0{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20261218C30CORZ Dec 18 2026 30.00 Call (CORZ261218C00030000)option OPRA

CORZ20261218C30
CORZ Dec 18 2026 30.00 Call (CORZ261218C00030000)
option OPRA