Dark

CORZ20261218C35
CORZ Dec 18 2026 35.00 Call (CORZ261218C00035000)
option OPRA

EOD

Sep 28, 2026

0.0700-22.222%(-0.0200)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0900	0.0900	0.0700	0.0700	-22.222%	16	18,660	0.000%
2026-09-25	0.1100	0.1100	0.0900	0.0900	-30.769%	3	18,676	-22.222%
2026-09-24	0.1300	0.1300	0.1300	0.1300	-27.778%	2	18,675	-46.154%
2026-09-22	0.1800	0.1800	0.1800	0.1800	-5.263%	1	18,677	-61.111%
2026-09-21	0.1800	0.1900	0.1800	0.1900	+26.667%	7	18,678	-63.158%
2026-09-18	0.1500	0.1500	0.1500	0.1500	0.000%	3	18,676	-53.333%
2026-09-16	0.1400	0.1500	0.1400	0.1500	+50.000%	4	18,676	-53.333%
2026-09-15	0.1000	0.1000	0.1000	0.1000	-37.500%	1	18,680	-30.000%
2026-09-14	0.1500	0.1600	0.1500	0.1600	-27.273%	4	18,681	-56.250%
2026-09-11	0.2600	0.2600	0.2100	0.2200	-21.429%	18	18,684	-68.182%
2026-09-09	0.2800	0.2800	0.2800	0.2800	+21.739%	2	18,684	-75.000%
2026-09-04	0.2400	0.2400	0.2300	0.2300	+15.000%	5	18,686	-69.565%
2026-09-03	0.1900	0.2000	0.1900	0.2000	+33.333%	9	18,686	-65.000%
2026-09-02	0.1200	0.1500	0.1200	0.1500	+25.000%	3	18,690	-53.333%
2026-09-01	0.1400	0.1400	0.1100	0.1200	-7.692%	55	18,693	-41.667%
2026-08-31	0.2000	0.2000	0.1300	0.1300	-45.833%	89	18,739	-46.154%
2026-08-28	0.2300	0.2400	0.2100	0.2400	-14.286%	64	18,803	-70.833%
2026-08-26	0.2700	0.2800	0.2500	0.2800	-24.324%	60	18,862	-75.000%
2026-08-25	0.3000	0.3700	0.3000	0.3700	+23.333%	10	18,868	-81.081%
2026-08-24	0.3000	0.3100	0.3000	0.3000	-21.053%	113	18,860	-76.667%
2026-08-21	0.3600	0.4000	0.3500	0.3800	-5.000%	12	18,959	-81.579%
2026-08-20	0.4400	0.4400	0.4000	0.4000	-18.367%	51	18,965	-82.500%
2026-08-19	0.5000	0.5000	0.4300	0.4900	-2.000%	103	18,965	-85.714%
2026-08-18	0.5800	0.5800	0.5000	0.5000	-19.355%	103	19,062	-86.000%
2026-08-14	0.6300	0.7000	0.6200	0.6200	-8.824%	40	19,064	-88.710%
2026-08-13	0.8500	0.8700	0.6800	0.6800	-20.000%	116	19,043	-89.706%
2026-08-12	1.0400	1.0400	0.8500	0.8500	+16.438%	27	19,059	-91.765%
2026-08-11	0.7200	0.7300	0.7200	0.7300	-2.667%	2	19,043	-90.411%
2026-08-10	0.7500	0.7500	0.7500	0.7500	-28.571%	20	19,042	-90.667%
2026-08-07	1.1700	1.1700	1.0500	1.0500	-11.017%	2	19,062	-93.333%
2026-08-06	1.3700	1.3700	1.1800	1.1800	-19.728%	26	19,060	-94.068%
2026-08-05	1.7700	1.7700	1.4700	1.4700	-18.333%	81	19,059	-95.238%
2026-08-04	1.8100	1.8500	1.8000	1.8000	+0.559%	120	19,120	-96.111%
2026-08-03	1.3600	1.8000	1.3600	1.7900	+19.333%	77	19,208	-96.089%
2026-07-30	1.5000	1.5000	1.5000	1.5000	+57.895%	1	19,250	-95.333%
2026-07-29	1.0000	1.0000	0.7600	0.9500	-24.000%	136	19,250	-92.632%
2026-07-28	1.2000	1.2500	1.2000	1.2500	-13.194%	8	19,320	-94.400%
2026-07-27	1.4400	1.4400	1.4400	1.4400	-23.404%	2	19,325	-95.139%
2026-07-24	2.1300	2.2000	1.8800	1.8800	-24.800%	4,032	19,325	-96.277%
2026-07-23	2.4000	2.6100	2.4000	2.5000	-1.961%	2,055	21,447	-97.200%
2026-07-21	2.4000	2.6700	2.3900	2.5500	+20.283%	141	22,217	-97.255%
2026-07-20	1.9800	2.1800	1.9800	2.1200	+49.296%	306	22,166	-96.698%
2026-07-17	1.2600	1.4200	1.2600	1.4200	+0.709%	2	21,996	-95.070%
2026-07-16	1.6500	1.6500	1.4100	1.4100	-27.320%	42	21,996	-95.035%
2026-07-15	1.7000	1.9800	1.7000	1.9400	+8.380%	15	21,985	-96.392%
2026-07-14	1.8500	1.8500	1.7900	1.7900	-5.789%	71	21,999	-96.089%
2026-07-13	2.0000	2.0000	1.9000	1.9000	-24.603%	101	21,990	-96.316%
2026-07-10	2.1000	2.5200	2.1000	2.5200	-3.077%	36	21,889	-97.222%
2026-07-09	2.7000	2.7000	2.6000	2.6000	+15.556%	10	21,865	-97.308%
2026-07-08	1.9000	2.2500	1.8800	2.2500	+26.404%	107	21,859	-96.889%
2026-07-07	1.9300	2.0200	1.6200	1.7800	-23.276%	219	21,860	-96.067%
2026-07-06	2.3200	2.3200	2.3200	2.3200	+34.884%	1	21,852	-96.983%
2026-07-02	2.0900	2.0900	1.7200	1.7200	-30.924%	91	21,847	-95.930%
2026-07-01	2.2900	2.4900	2.2900	2.4900	-12.324%	3	21,847	-97.189%
2026-06-30	3.1200	3.1200	2.8400	2.8400	-14.458%	38	21,844	-97.535%
2026-06-29	3.3200	3.3200	3.3200	3.3200	-15.306%	3	21,843	-97.892%
2026-06-26	3.5500	3.9800	3.5500	3.9200	-4.390%	152	21,843	-98.214%
2026-06-25	4.0500	4.1000	4.0500	4.1000	-18.972%	1,460	21,791	-98.293%
2026-06-23	5.0600	5.0600	5.0600	5.0600	-0.784%	1	23,241	-98.617%
2026-06-22	5.3400	5.3400	5.1000	5.1000	+1.190%	12	23,242	-98.627%
2026-06-18	5.0600	5.2500	4.9200	5.0400	+7.923%	202	16,779	-98.611%
2026-06-17	4.9000	5.2100	4.5000	4.6700	-2.505%	12,395	16,779	-98.501%
2026-06-15	4.4000	4.7900	4.4000	4.7900	+21.266%	3	16,779	-98.539%
2026-06-11	3.8000	3.9500	3.8000	3.9500	-1.250%	3	16,780	-98.228%
2026-06-09	4.7500	4.7500	4.0000	4.0000	-1.235%	11	16,780	-98.250%
2026-06-08	4.0500	4.0500	4.0500	4.0500	+7.143%	45	16,780	-98.272%
2026-06-05	3.7000	3.7800	3.7000	3.7800	-26.459%	12	16,780	-98.148%
2026-06-03	5.1500	5.1500	5.1400	5.1400	-10.609%	7	16,770	-98.638%
2026-06-02	5.7600	5.7600	5.4700	5.7500	+27.212%	8	16,770	-98.783%
2026-06-01	4.5000	4.5200	4.5000	4.5200	-4.034%	2	16,769	-98.451%
2026-05-28	4.7100	4.7100	4.7100	4.7100	+9.281%	1	16,768	-98.514%
2026-05-27	3.8500	4.3100	3.8500	4.3100	+14.628%	5,009	16,768	-98.376%
2026-05-26	3.9500	4.0000	3.7500	3.7600	+17.500%	10,012	11,903	-98.138%
2026-05-22	3.2000	3.2000	3.2000	3.2000	+21.673%	1	2,126	-97.813%
2026-05-20	2.5900	2.6400	2.5900	2.6300	+8.230%	19	2,126	-97.338%
2026-05-18	2.4800	2.5500	2.4300	2.4300	-12.590%	19	2,128	-97.119%
2026-05-15	3.0000	3.0000	2.7500	2.7800	-13.125%	40	2,128	-97.482%
2026-05-14	3.0000	3.3000	2.8600	3.2000	+17.647%	12	2,125	-97.813%
2026-05-13	2.7000	2.7200	2.5500	2.7200	+24.201%	85	2,109	-97.426%
2026-05-12	2.0300	2.1900	1.9100	2.1900	-10.612%	14	2,109	-96.804%
2026-05-11	2.1800	2.9000	2.1000	2.4500	-2.390%	131	2,109	-97.143%
2026-05-08	2.2000	2.6200	1.9600	2.5100	+19.524%	292	2,133	-97.211%
2026-05-07	2.4000	2.4000	1.8000	2.1000	-37.313%	23	2,098	-96.667%
2026-05-06	2.7800	3.6500	2.4700	3.3500	+40.756%	1,701	2,095	-97.910%
2026-05-05	1.8900	2.3800	1.8900	2.3800	+25.263%	125	1,453	-97.059%
2026-05-04	2.0000	2.0000	1.9000	1.9000	+2.151%	2	1,390	-96.316%
2026-05-01	1.8600	1.8600	1.8600	1.8600	+10.714%	25	1,366	-96.237%
2026-04-30	1.6800	1.6800	1.6800	1.6800	+8.387%	30	1,366	-95.833%
2026-04-29	1.6200	1.6400	1.5500	1.5500	+0.649%	52	1,366	-95.484%
2026-04-28	1.5700	1.6200	1.5400	1.5400	-17.204%	1,125	1,323	-95.455%
2026-04-27	1.7800	1.8800	1.7800	1.8600	0.000%	274	198	-96.237%

.dark-mode .tf1MpQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tf1MpQ{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20261218C35CORZ Dec 18 2026 35.00 Call (CORZ261218C00035000)option OPRA

CORZ20261218C35
CORZ Dec 18 2026 35.00 Call (CORZ261218C00035000)
option OPRA