Dark

CORZ20270115C10
CORZ Jan 15 2027 10.00 Call (CORZ270115C00010000)
option OPRA

EOD

Jun 29, 2026

17.70-2.747%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	18.4500	18.4500	17.7000	17.7000	-2.747%	2	3,133	0.000%
2026-06-25	18.0500	18.2500	18.0000	18.2000	+1.961%	6	3,133	-2.747%
2026-06-24	17.8500	17.8500	17.8500	17.8500	-5.305%	1	3,130	-0.840%
2026-06-17	19.4500	19.5000	18.8500	18.8500	-1.309%	5	3,130	-6.101%
2026-06-16	19.1000	19.1000	19.1000	19.1000	+10.405%	1	3,130	-7.330%
2026-06-11	17.3000	17.3000	17.3000	17.3000	-2.094%	1	3,131	+2.312%
2026-06-08	16.9500	17.6700	16.9500	17.6700	+7.416%	22	3,130	+0.170%
2026-06-05	17.1500	17.1600	16.4500	16.4500	-12.732%	56	3,139	+7.599%
2026-06-04	18.3500	18.8500	18.3500	18.8500	-3.234%	4	3,168	-6.101%
2026-06-03	19.4800	19.4800	19.4800	19.4800	-3.802%	1	3,167	-9.138%
2026-06-02	20.2500	20.2500	20.2500	20.2500	+7.143%	2	3,166	-12.593%
2026-06-01	17.1100	18.9000	17.1100	18.9000	+8.621%	7	3,165	-6.349%
2026-05-29	17.3200	17.4000	17.2000	17.4000	+13.134%	7	3,165	+1.724%
2026-05-21	15.1300	15.3800	15.1300	15.3800	+7.552%	4	3,171	+15.085%
2026-05-20	14.0000	14.3000	14.0000	14.3000	-9.033%	22	3,173	+23.776%
2026-05-14	15.6700	15.7200	15.6700	15.7200	+11.727%	180	3,162	+12.595%
2026-05-08	14.0500	14.0700	14.0500	14.0700	+9.494%	5	3,341	+25.800%
2026-05-07	13.6400	13.6400	12.8500	12.8500	-10.453%	13	3,343	+37.743%
2026-05-06	14.3500	14.3500	14.3500	14.3500	+13.889%	2	3,348	+23.345%
2026-05-05	12.2500	12.6000	12.2000	12.6000	+10.044%	6	3,346	+40.476%
2026-05-04	11.4500	11.4500	11.4500	11.4500	+2.232%	3	3,340	+54.585%
2026-05-01	11.1000	11.6000	11.1000	11.2000	+2.752%	8	3,333	+58.036%
2026-04-30	11.1000	11.1500	10.9000	10.9000	+0.461%	37	3,333	+62.385%
2026-04-29	11.0000	11.0000	10.8500	10.8500	0.000%	26	3,325	+63.134%
2026-04-28	10.9500	10.9500	10.8500	10.8500	-6.466%	35	3,325	+63.134%
2026-04-27	11.6000	11.6000	11.6000	11.6000	-4.132%	1	3,323	+52.586%
2026-04-23	12.1000	12.1000	12.1000	12.1000	-2.419%	2	3,324	+46.281%
2026-04-22	12.1100	12.4000	12.1100	12.4000	+6.897%	14	3,326	+42.742%
2026-04-21	11.0500	11.9900	11.0500	11.6000	+11.861%	6	3,320	+52.586%
2026-04-14	10.3700	10.3700	10.3700	10.3700	+6.359%	5	3,324	+70.685%
2026-04-13	9.7500	9.7500	9.7500	9.7500	+11.429%	2	3,329	+81.538%
2026-04-08	8.9000	8.9000	8.7500	8.7500	+8.025%	4	3,327	+102.286%
2026-04-06	7.8500	8.1000	7.8500	8.1000	+24.615%	4	3,323	+118.519%
2026-04-02	6.6500	6.6500	6.5000	6.5000	-5.797%	4	3,322	+172.308%
2026-04-01	6.9000	6.9000	6.9000	6.9000	+2.222%	2	3,322	+156.522%
2026-03-31	6.4500	6.7500	6.4500	6.7500	+14.407%	5	3,320	+162.222%
2026-03-30	5.9000	5.9000	5.9000	5.9000	-28.485%	1	3,321	+200.000%
2026-03-26	8.2500	8.2500	8.2500	8.2500	+0.610%	2	3,321	+114.545%
2026-03-23	8.2000	8.2000	8.2000	8.2000	+0.613%	2	3,323	+115.854%
2026-03-19	7.5500	8.1500	7.5500	8.1500	-1.807%	7	3,325	+117.178%
2026-03-18	8.3000	8.3000	8.3000	8.3000	+1.220%	2	3,324	+113.253%
2026-03-17	8.3000	8.3200	8.2000	8.2000	+0.613%	7	3,326	+115.854%
2026-03-16	8.1500	8.1500	8.1500	8.1500	+1.875%	1	3,323	+117.178%
2026-03-13	8.2600	8.2600	8.0000	8.0000	+1.911%	29	3,323	+121.250%
2026-03-11	8.3000	8.3000	7.8500	7.8500	+12.143%	2	3,321	+125.478%
2026-03-09	6.8000	7.0500	6.5000	7.0000	+1.449%	58	3,320	+152.857%
2026-03-06	7.2500	7.5000	6.9000	6.9000	-7.383%	37	3,343	+156.522%
2026-03-05	7.4500	7.4500	7.4500	7.4500	-5.696%	3	3,326	+137.584%
2026-03-04	8.2500	8.2500	7.8600	7.9000	-1.863%	56	3,327	+124.051%
2026-03-03	8.0000	8.0500	7.8000	8.0500	-2.424%	5	3,331	+119.876%
2026-03-02	9.0500	9.0500	8.2500	8.2500	-7.303%	6	3,328	+114.545%
2026-02-27	8.6600	8.9000	8.3000	8.9000	-7.772%	46	3,326	+98.876%
2026-02-26	9.6500	9.6500	9.6500	9.6500	+1.793%	3	3,324	+83.420%
2026-02-25	9.4800	9.4800	9.4800	9.4800	-0.733%	1	3,320	+86.709%
2026-02-19	9.5500	9.5500	9.5500	9.5500	+5.759%	2	3,320	+85.340%
2026-02-18	9.0000	9.0300	9.0000	9.0300	-4.947%	50	3,318	+96.013%
2026-02-17	9.4500	9.5000	9.4500	9.5000	-5.941%	5	3,320	+86.316%
2026-02-13	10.1000	10.1000	10.1000	10.1000	+3.590%	1	3,315	+75.248%
2026-02-09	8.7000	9.7500	8.7000	9.7500	+14.706%	6	3,315	+81.538%
2026-02-06	8.0000	8.5100	7.9000	8.5000	+13.333%	197	3,309	+108.235%
2026-02-05	8.2500	8.2500	7.5000	7.5000	-10.180%	45	3,235	+136.000%
2026-02-04	8.6000	8.6000	8.1000	8.3500	-11.640%	68	3,222	+111.976%
2026-01-30	10.2000	10.2000	9.4500	9.4500	-7.353%	153	3,217	+87.302%
2026-01-29	10.3000	10.3500	10.2000	10.2000	-8.929%	17	3,238	+73.529%
2026-01-28	11.1500	11.2000	11.1500	11.2000	-3.030%	4	3,251	+58.036%
2026-01-27	10.9500	11.5500	10.9500	11.5500	+11.058%	6	3,247	+53.247%
2026-01-23	9.6500	10.4000	9.6500	10.4000	+0.483%	14	3,249	+70.192%
2026-01-22	10.3500	10.3500	10.3500	10.3500	+2.475%	2	3,241	+71.014%
2026-01-21	10.1000	10.1000	10.1000	10.1000	-4.265%	1	3,239	+75.248%
2026-01-16	10.3500	10.5500	10.3500	10.5500	+4.455%	7	3,233	+67.773%
2026-01-15	9.5000	10.1000	9.5000	10.1000	+1.508%	81	3,233	+75.248%
2026-01-13	9.9500	9.9500	9.9500	9.9500	+4.188%	2	3,236	+77.889%
2026-01-12	9.1500	9.5800	9.1500	9.5500	+7.303%	7	3,234	+85.340%
2026-01-09	8.9000	8.9000	8.9000	8.9000	+4.706%	2	3,229	+98.876%
2026-01-08	8.5000	8.5000	8.5000	8.5000	-3.409%	2	3,227	+108.235%
2026-01-07	8.5500	8.8000	8.5500	8.8000	-2.222%	7	3,225	+101.136%
2026-01-05	8.4000	9.0000	8.4000	9.0000	+30.814%	85	3,255	+96.667%
2025-12-31	6.8800	6.8800	6.8800	6.8800	-5.753%	10	3,255	+157.267%
2025-12-29	7.3000	7.3000	7.3000	7.3000	-3.947%	1	3,255	+142.466%
2025-12-26	7.6000	7.6000	7.6000	7.6000	+1.333%	1	3,256	+132.895%
2025-12-19	7.5000	7.5000	7.5000	7.5000	+8.696%	50	3,257	+136.000%
2025-12-18	7.0500	7.0500	6.9000	6.9000	+9.698%	3	3,257	+156.522%
2025-12-17	6.2900	6.2900	6.2900	6.2900	-11.408%	1	3,258	+181.399%
2025-12-16	7.1000	7.1000	7.1000	7.1000	-11.250%	5	3,257	+149.296%
2025-12-15	8.0000	8.0000	8.0000	8.0000	-3.614%	5	3,257	+121.250%
2025-12-12	8.3000	8.3000	8.3000	8.3000	-7.778%	3	3,257	+113.253%
2025-12-11	8.7800	9.0000	8.7000	9.0000	-2.174%	12	3,260	+96.667%
2025-11-28	9.2000	9.2000	9.2000	9.2000	+9.524%	1	3,250	+92.391%
2025-11-26	8.3000	8.4000	8.3000	8.4000	+3.704%	7	3,248	+110.714%
2025-11-24	8.1000	8.1000	8.1000	8.1000	+0.372%	1	3,248	+118.519%
2025-11-20	8.6000	8.6000	8.0700	8.0700	+11.310%	51	3,249	+119.331%
2025-11-18	7.2500	7.2500	7.2500	7.2500	-0.956%	1	3,250	+144.138%
2025-11-17	7.5100	7.5100	7.3200	7.3200	-7.342%	18	3,251	+141.803%
2025-11-14	7.1000	8.1000	7.1000	7.9000	+2.865%	8	3,246	+124.051%
2025-11-13	8.4300	8.4300	7.3000	7.6800	-8.571%	106	3,243	+130.469%
2025-11-12	8.6000	8.6500	8.4000	8.4000	-12.409%	14	3,248	+110.714%
2025-11-11	10.4100	10.4100	9.5900	9.5900	-16.609%	14	3,248	+84.567%
2025-11-10	12.1500	12.1500	11.4500	11.5000	0.000%	31	3,260	+53.913%
2025-11-07	11.5000	11.5000	11.5000	11.5000	-10.853%	7	3,267	+53.913%
2025-11-06	12.9000	12.9000	12.9000	12.9000	-4.374%	1	3,273	+37.209%
2025-11-05	13.4900	13.4900	13.4900	13.4900	-3.643%	5	3,273	+31.208%
2025-11-04	14.0000	14.0000	14.0000	14.0000	-4.762%	11	3,273	+26.429%
2025-11-03	14.7000	14.7000	14.7000	14.7000	+9.701%	2	3,271	+20.408%
2025-10-31	12.9000	13.8000	12.9000	13.4000	-0.741%	58	3,271	+32.090%
2025-10-30	12.2700	13.5000	12.2700	13.5000	+8.608%	8	3,253	+31.111%
2025-10-29	12.4300	12.4300	12.4300	12.4300	+4.895%	6	3,253	+42.397%
2025-10-27	11.0000	11.8500	11.0000	11.8500	+7.727%	6	3,252	+49.367%
2025-10-24	11.0000	11.0000	11.0000	11.0000	+17.021%	2	3,252	+60.909%
2025-10-23	9.3000	9.4000	9.3000	9.4000	0.000%	2	3,252	+88.298%
2025-10-22	9.1000	9.4000	9.1000	9.4000	-14.623%	2	3,251	+88.298%
2025-10-21	11.0100	11.0100	11.0100	11.0100	+2.039%	1	3,250	+60.763%
2025-10-20	10.7900	10.7900	10.7900	10.7900	-1.100%	1	3,250	+64.041%
2025-10-17	10.9100	10.9100	10.9100	10.9100	-0.818%	1	3,250	+62.236%
2025-10-16	12.0000	12.0000	11.0000	11.0000	-5.172%	8	3,251	+60.909%
2025-10-15	11.5400	11.6000	11.5400	11.6000	+11.538%	6	3,251	+52.586%
2025-10-13	10.4000	10.4000	10.4000	10.4000	-0.952%	5	3,251	+70.192%
2025-10-10	11.0000	11.0000	10.2500	10.5000	+8.247%	8	3,246	+68.571%
2025-10-09	9.5100	9.7000	9.5100	9.7000	+5.435%	7	3,241	+82.474%
2025-10-08	9.3000	9.3000	9.2000	9.2000	+2.793%	8	3,235	+92.391%
2025-10-07	9.9000	9.9000	8.5000	8.9500	-7.732%	55	3,219	+97.765%
2025-10-06	9.6500	9.7300	9.4500	9.7000	+2.105%	23	3,219	+82.474%
2025-10-03	9.5000	9.5000	9.5000	9.5000	-2.062%	4	3,214	+86.316%
2025-10-01	9.6100	9.7000	9.4500	9.7000	-0.513%	20	3,214	+82.474%
2025-09-30	9.9000	9.9000	9.5500	9.7500	+7.025%	40	3,208	+81.538%
2025-09-29	9.0000	9.1100	9.0000	9.1100	+8.452%	3	3,171	+94.292%
2025-09-26	8.4100	8.4100	7.9400	8.4000	-5.085%	90	3,171	+110.714%
2025-09-23	8.7000	8.8500	8.6000	8.8500	+1.724%	25	3,171	+100.000%
2025-09-22	7.9500	8.7000	7.7000	8.7000	+6.098%	47	3,161	+103.448%
2025-09-19	8.3500	8.3500	8.2000	8.2000	+1.235%	16	3,120	+115.854%
2025-09-18	8.1000	8.1000	8.1000	8.1000	+2.532%	5	3,115	+118.519%
2025-09-17	7.9000	7.9000	7.9000	7.9000	0.000%	5	3,110	+124.051%
2025-09-16	7.9000	7.9000	7.9000	7.9000	-3.067%	5	3,105	+124.051%
2025-09-15	7.9000	8.1600	7.9000	8.1500	+13.194%	21	3,100	+117.178%
2025-09-12	7.2000	7.2000	7.2000	7.2000	-5.882%	30	3,085	+145.833%
2025-09-11	7.6500	7.6500	7.6500	7.6500	+4.795%	5	3,085	+131.373%
2025-09-10	7.0000	7.5000	7.0000	7.3000	+10.606%	15	3,080	+142.466%
2025-09-09	6.5500	6.6000	6.4800	6.6000	+16.814%	10	3,080	+168.182%
2025-09-05	5.6500	5.6500	5.6500	5.6500	-2.586%	5	3,080	+213.274%
2025-09-04	5.8000	5.8000	5.8000	5.8000	-1.861%	5	3,075	+205.172%
2025-09-03	6.1500	6.1500	5.8500	5.9100	+1.897%	22	3,070	+199.492%
2025-09-02	6.0500	6.0500	5.8000	5.8000	-7.200%	20	3,055	+205.172%
2025-08-29	6.0200	6.2500	6.0100	6.2500	0.000%	34	3,018	+183.200%
2025-08-28	6.5000	6.5000	6.2500	6.2500	+1.626%	42	3,018	+183.200%
2025-08-27	6.1500	6.1500	6.1500	6.1500	+3.361%	7	2,988	+187.805%
2025-08-26	5.8500	5.9500	5.8500	5.9500	-5.556%	10	2,983	+197.479%
2025-08-22	6.2000	6.3000	6.2000	6.3000	+8.621%	25	2,983	+180.952%
2025-08-20	5.8500	5.9000	5.8000	5.8000	-1.695%	17	2,978	+205.172%
2025-08-19	5.9000	5.9000	5.9000	5.9000	-5.600%	5	2,973	+200.000%
2025-08-18	6.2500	6.2500	6.2500	6.2500	-0.794%	50	2,973	+183.200%
2025-08-15	5.8200	6.3000	5.8200	6.3000	+11.504%	6	2,973	+180.952%
2025-08-13	5.6000	5.6500	5.6000	5.6500	-15.038%	2	2,969	+213.274%
2025-08-12	6.4000	6.6500	6.4000	6.6500	+4.560%	2	2,969	+166.165%
2025-08-11	6.3600	6.3600	6.3600	6.3600	+0.952%	10	2,969	+178.302%
2025-08-08	6.4000	6.4000	6.2800	6.3000	+0.639%	22	2,969	+180.952%
2025-08-07	6.2600	6.2600	6.2600	6.2600	+7.009%	2	2,969	+182.748%
2025-08-05	5.8500	5.8500	5.8500	5.8500	+8.333%	5	2,969	+202.564%
2025-08-04	5.0500	5.4800	5.0500	5.4000	+9.091%	113	2,964	+227.778%
2025-08-01	4.4000	4.9500	4.4000	4.9500	-12.234%	10	3,035	+257.576%
2025-07-31	5.6700	5.6700	5.6400	5.6400	+6.015%	23	3,039	+213.830%
2025-07-30	5.4500	5.4500	5.3200	5.3200	0.000%	75	3,039	+232.707%
2025-07-29	5.8000	5.8000	5.3000	5.3200	-6.993%	13	3,104	+232.707%
2025-07-28	5.7200	5.7200	5.7200	5.7200	-3.378%	5	3,101	+209.441%
2025-07-24	5.9200	5.9200	5.9200	5.9200	+0.339%	1	3,101	+198.986%
2025-07-23	5.9000	5.9000	5.9000	5.9000	+5.357%	10	3,101	+200.000%
2025-07-22	5.6500	5.6500	5.6000	5.6000	-8.943%	2	3,091	+216.071%
2025-07-21	6.0000	6.1500	6.0000	6.1500	+9.821%	2	3,092	+187.805%
2025-07-18	5.4500	5.6000	5.3000	5.6000	-2.609%	45	3,091	+216.071%
2025-07-17	5.7000	5.7500	5.7000	5.7500	-7.258%	11	3,076	+207.826%
2025-07-16	6.1000	6.2000	5.9000	6.2000	+7.826%	70	3,076	+185.484%
2025-07-14	5.5000	5.7500	5.4800	5.7500	+10.577%	7	3,006	+207.826%
2025-07-11	5.3800	5.3800	5.2000	5.2000	-8.772%	2	3,005	+240.385%
2025-07-10	5.7000	5.7000	5.7000	5.7000	+2.703%	20	3,005	+210.526%
2025-07-09	5.4000	5.5500	5.1000	5.5500	-2.632%	7	3,005	+218.919%
2025-07-08	6.3500	6.3500	5.7000	5.7000	-9.091%	1,139	3,000	+210.526%
2025-07-07	5.0000	6.8000	5.0000	6.2700	-30.333%	299	3,403	+182.297%
2025-07-03	9.0000	9.0000	9.0000	9.0000	+3.448%	1	3,454	+96.667%
2025-07-02	8.6500	8.7000	8.6500	8.7000	+0.230%	7	3,454	+103.448%
2025-07-01	8.2500	8.8500	7.8500	8.6800	+5.854%	8	3,452	+103.917%
2025-06-30	8.2000	8.2000	8.2000	8.2000	+6.494%	2	3,449	+115.854%
2025-06-27	8.5000	8.5000	7.6000	7.7000	+10.000%	30	3,450	+129.870%
2025-06-26	5.0500	7.7700	4.8300	7.0000	+34.615%	190	3,444	+152.857%
2025-06-25	5.1000	5.2000	5.1000	5.2000	+4.000%	4	3,391	+240.385%
2025-06-24	4.6000	5.0000	4.6000	5.0000	+13.636%	78	3,392	+254.000%
2025-06-23	4.6000	4.6500	4.4000	4.4000	-9.278%	7	3,468	+302.273%
2025-06-20	4.8900	4.9000	4.7500	4.8500	-1.020%	26	3,472	+264.948%
2025-06-18	4.8000	5.0500	4.8000	4.9000	+3.158%	17	3,456	+261.224%
2025-06-17	5.0000	5.0000	4.7500	4.7500	-5.000%	16	3,456	+272.632%
2025-06-16	5.0000	5.0000	5.0000	5.0000	+4.167%	10	3,454	+254.000%
2025-06-13	4.8000	4.8000	4.8000	4.8000	-8.745%	10	3,464	+268.750%
2025-06-12	5.2600	5.2600	5.2600	5.2600	-3.486%	1	3,464	+236.502%
2025-06-11	5.4500	5.4500	5.4500	5.4500	-1.802%	3	3,465	+224.771%
2025-06-10	5.6500	5.6700	5.5500	5.5500	-0.716%	76	3,465	+218.919%
2025-06-09	5.4200	5.5900	5.4200	5.5900	+7.500%	32	3,395	+216.637%
2025-06-06	5.4000	5.4100	5.2000	5.2000	+1.961%	180	3,397	+240.385%
2025-06-05	5.2500	5.6500	5.0500	5.1000	-8.929%	29	3,417	+247.059%
2025-06-04	5.0500	5.6000	4.9000	5.6000	+16.424%	37	3,398	+216.071%
2025-06-03	4.3500	4.9000	4.3500	4.8100	+14.524%	27	3,370	+267.983%
2025-06-02	4.1000	4.2000	4.1000	4.2000	+2.439%	11	3,351	+321.429%
2025-05-30	4.0600	4.1000	4.0500	4.1000	-3.529%	2,060	3,360	+331.707%
2025-05-28	4.4000	4.4000	4.2500	4.2500	-5.765%	3	2,858	+316.471%
2025-05-27	4.5100	4.5100	4.5100	4.5100	+8.675%	5	2,856	+292.461%
2025-05-23	4.1500	4.1500	4.1500	4.1500	-1.190%	4	2,856	+326.506%
2025-05-22	4.2000	4.2000	4.2000	4.2000	+3.704%	2	2,856	+321.429%
2025-05-21	4.3500	4.6000	4.0500	4.0500	-5.594%	82	2,854	+337.037%
2025-05-20	4.2900	4.2900	4.2900	4.2900	+4.634%	1	2,792	+312.587%
2025-05-19	4.1000	4.1000	4.1000	4.1000	-2.381%	2	2,792	+331.707%
2025-05-16	4.2000	4.2500	4.1500	4.2000	+6.329%	10	2,790	+321.429%
2025-05-15	3.9500	3.9500	3.9500	3.9500	-0.754%	2	2,788	+348.101%
2025-05-14	4.0500	4.1000	3.9600	3.9800	+9.041%	25	2,786	+344.724%
2025-05-13	3.6500	3.6500	3.6500	3.6500	0.000%	50	2,784	+384.932%
2025-05-12	3.6500	3.6500	3.6500	3.6500	+9.281%	20	2,815	+384.932%
2025-05-09	3.3400	3.3400	3.3400	3.3400	+7.742%	6	2,815	+429.940%
2025-05-06	2.9600	3.1000	2.9600	3.1000	+1.639%	5	2,812	+470.968%
2025-05-05	2.7800	3.0500	2.7500	3.0500	-3.175%	11	2,812	+480.328%
2025-05-02	2.9300	3.1500	2.9000	3.1500	+8.621%	50	2,802	+461.905%
2025-05-01	2.8100	3.1000	2.8100	2.9000	+13.281%	12	2,794	+510.345%
2025-04-30	2.3900	2.5600	2.3900	2.5600	-0.389%	4	2,784	+591.406%
2025-04-28	2.7500	2.8000	2.5700	2.5700	-2.652%	6	2,780	+588.716%
2025-04-25	2.2700	2.6700	2.2700	2.6400	+18.919%	216	2,779	+570.455%
2025-04-24	2.2500	2.2500	2.2200	2.2200	+5.714%	4	2,777	+697.297%
2025-04-23	2.2500	2.2500	2.1000	2.1000	+8.808%	5	2,773	+742.857%
2025-04-22	1.9300	1.9300	1.9300	1.9300	+0.521%	31	2,772	+817.098%
2025-04-15	2.0000	2.0000	1.9200	1.9200	-10.280%	70	2,741	+821.875%
2025-04-14	2.1400	2.1400	2.1400	2.1400	+15.676%	20	2,709	+727.103%
2025-04-10	1.8500	1.8500	1.8500	1.8500	-15.909%	2	2,689	+856.757%
2025-04-09	1.6000	2.2200	1.6000	2.2000	+25.714%	118	2,689	+704.545%
2025-04-08	2.1500	2.1900	1.6400	1.7500	-14.634%	50	2,791	+911.429%
2025-04-07	2.0400	2.0500	2.0400	2.0500	-10.870%	2	2,791	+763.415%
2025-04-04	1.8900	2.3500	1.8900	2.3000	+4.545%	40	2,792	+669.565%
2025-04-03	2.6000	2.6400	2.2000	2.2000	-16.350%	33	2,785	+704.545%
2025-04-02	2.6200	2.6700	2.6200	2.6300	+10.042%	21	2,796	+573.004%
2025-04-01	2.4500	2.4500	2.3900	2.3900	+12.207%	32	2,795	+640.586%
2025-03-31	2.1000	2.1300	2.0000	2.1300	-11.618%	3	2,775	+730.986%
2025-03-28	2.3600	2.4100	2.2100	2.4100	+0.417%	10	2,772	+634.440%
2025-03-27	2.2500	2.7000	2.2500	2.4000	-2.439%	17	2,772	+637.500%
2025-03-26	2.4500	2.4600	2.4500	2.4600	-25.455%	100	2,778	+619.512%
2025-03-25	3.3000	3.3000	3.3000	3.3000	-4.899%	10	2,834	+436.364%
2025-03-24	3.2400	3.4700	3.2400	3.4700	+22.615%	10	2,824	+410.086%
2025-03-21	2.6600	2.8300	2.6600	2.8300	-5.667%	26	2,823	+525.442%
2025-03-19	3.0500	3.0500	3.0000	3.0000	+9.091%	4	2,823	+490.000%
2025-03-18	3.1000	3.1000	2.7400	2.7500	-13.793%	38	2,824	+543.636%
2025-03-17	3.1500	3.2200	3.0000	3.1900	+1.270%	77	2,814	+454.859%
2025-03-13	3.5000	3.5000	3.0000	3.1500	-10.000%	41	2,864	+461.905%
2025-03-12	3.5000	3.5000	3.5000	3.5000	+9.034%	2	2,864	+405.714%
2025-03-11	3.0500	3.2100	3.0000	3.2100	+31.020%	26	2,862	+451.402%
2025-03-10	2.4100	2.4500	2.1000	2.4500	-7.547%	228	2,872	+622.449%
2025-03-07	2.6300	2.7500	2.4100	2.6500	-3.636%	908	2,921	+567.925%
2025-03-06	2.6300	3.0200	2.6000	2.7500	-23.184%	299	2,850	+543.636%
2025-03-05	3.6500	3.6500	3.5500	3.5800	-1.377%	26	2,861	+394.413%
2025-03-04	3.9000	3.9400	3.6300	3.6300	-28.119%	13	2,860	+387.603%
2025-03-03	5.0500	5.0500	5.0500	5.0500	+10.989%	1	2,850	+250.495%
2025-02-28	4.3500	4.5500	4.3500	4.5500	+1.111%	4	2,849	+289.011%
2025-02-27	5.1500	5.1500	4.4000	4.5000	+12.500%	303	2,847	+293.333%
2025-02-26	4.0000	4.0000	4.0000	4.0000	+19.403%	10	2,846	+342.500%
2025-02-25	3.4000	3.4000	3.1500	3.3500	-9.704%	69	2,830	+428.358%
2025-02-24	3.6000	3.9500	3.5500	3.7100	-15.682%	24	2,830	+377.089%
2025-02-21	5.3000	5.3000	4.4000	4.4000	-12.000%	374	2,816	+302.273%
2025-02-20	4.9600	5.1200	4.9500	5.0000	-8.257%	47	2,925	+254.000%
2025-02-19	5.4600	5.4600	5.4200	5.4500	-0.909%	130	2,935	+224.771%
2025-02-18	5.8500	5.8500	5.5000	5.5000	-1.786%	12	2,805	+221.818%
2025-02-14	5.6000	5.6000	5.6000	5.6000	+0.901%	10	2,795	+216.071%
2025-02-13	5.4000	5.5500	5.4000	5.5500	+4.717%	23	2,795	+218.919%
2025-02-12	5.2500	5.3000	5.1500	5.3000	-4.505%	42	2,795	+233.962%
2025-02-11	5.6500	5.6500	5.5500	5.5500	-9.016%	8	2,782	+218.919%
2025-02-10	6.1000	6.1000	6.1000	6.1000	+8.156%	10	2,777	+190.164%
2025-02-07	5.5800	5.6400	5.5800	5.6400	-5.369%	4	2,767	+213.830%
2025-02-06	6.0000	6.0000	5.9600	5.9600	+1.017%	55	2,767	+196.980%
2025-02-05	5.6500	5.9100	5.6500	5.9000	+8.257%	385	2,762	+200.000%
2025-02-04	5.3500	5.4500	5.2500	5.4500	+5.416%	208	2,895	+224.771%
2025-02-03	5.4500	5.4500	5.1600	5.1700	-9.298%	150	2,687	+242.360%
2025-01-31	5.8500	5.8500	5.7000	5.7000	-0.870%	14	2,630	+210.526%
2025-01-30	5.4600	5.8000	5.4600	5.7500	+15.000%	208	2,627	+207.826%
2025-01-29	4.7500	5.0100	4.7500	5.0000	-1.961%	16	2,770	+254.000%
2025-01-28	5.2500	5.2500	4.3000	5.1000	+3.448%	1,095	2,772	+247.059%
2025-01-27	6.0000	6.0000	4.6000	4.9300	-42.339%	137	2,080	+259.026%
2025-01-24	8.5500	8.5500	8.5500	8.5500	-1.724%	4	2,068	+107.018%
2025-01-23	8.7000	8.7000	8.7000	8.7000	+1.754%	2	2,068	+103.448%
2025-01-22	8.4000	8.5500	8.4000	8.5500	+5.556%	106	2,068	+107.018%
2025-01-21	7.8000	8.1000	7.8000	8.1000	+1.631%	4	2,061	+118.519%
2025-01-17	7.9000	7.9800	7.9000	7.9700	+5.563%	8	2,061	+122.083%
2025-01-16	7.5500	7.5500	7.5500	7.5500	0.000%	15	2,061	+134.437%
2025-01-15	7.5500	7.5500	7.5500	7.5500	+4.861%	5	2,061	+134.437%
2025-01-14	7.2000	7.2000	7.2000	7.2000	+5.882%	10	2,056	+145.833%
2025-01-13	6.8600	7.1000	6.7300	6.8000	0.000%	33	2,046	+160.294%
2025-01-10	6.7300	6.8800	6.7300	6.8000	-3.546%	20	2,043	+160.294%
2025-01-08	7.0000	7.2500	6.8500	7.0500	-6.000%	72	2,043	+151.064%
2025-01-07	7.2000	7.5000	7.1500	7.5000	-5.063%	11	2,043	+136.000%
2025-01-06	7.9000	7.9000	7.9000	7.9000	+3.947%	1	2,033	+124.051%
2025-01-03	7.0000	7.6000	7.0000	7.6000	+10.465%	12	2,034	+132.895%
2025-01-02	7.0000	7.1000	6.8800	6.8800	-0.290%	63	2,036	+157.267%
2024-12-31	6.9000	6.9000	6.9000	6.9000	+9.350%	2	2,036	+156.522%
2024-12-30	6.3100	6.3100	6.3100	6.3100	-13.443%	1	2,036	+180.507%
2024-12-26	7.1000	7.2900	7.1000	7.2900	+5.652%	5	2,036	+142.798%
2024-12-20	7.3000	7.5000	6.9000	6.9000	-2.128%	29	2,036	+156.522%
2024-12-19	8.7000	8.7000	7.0500	7.0500	-18.023%	2	2,036	+151.064%
2024-12-18	8.6000	8.6000	8.6000	8.6000	0.000%	1	2,036	+105.814%
2024-12-17	8.6000	8.6000	8.6000	8.6000	+3.614%	4	2,036	+105.814%
2024-12-13	8.4000	8.4000	8.3000	8.3000	+1.220%	14	2,036	+113.253%
2024-12-12	8.6000	8.6000	8.2000	8.2000	-3.869%	3	2,036	+115.854%
2024-12-11	8.5300	8.5300	8.5300	8.5300	-1.954%	10	2,035	+107.503%
2024-12-09	8.7000	8.7000	8.7000	8.7000	-9.375%	25	2,025	+103.448%
2024-12-04	9.3200	9.6000	9.3000	9.6000	+6.785%	22	2,024	+84.375%
2024-12-03	9.1900	9.1900	8.9900	8.9900	+1.011%	40	2,024	+96.885%
2024-12-02	9.0000	9.9000	8.9000	8.9000	-13.001%	93	2,024	+98.876%
2024-11-29	10.4000	10.4000	10.2300	10.2300	+1.287%	4	2,004	+73.021%
2024-11-27	10.0000	10.1000	10.0000	10.1000	+6.316%	2	2,004	+75.248%
2024-11-26	9.5000	9.5000	9.5000	9.5000	-11.215%	1	2,004	+86.316%
2024-11-25	10.7000	10.7000	10.7000	10.7000	+0.943%	1	2,005	+65.421%
2024-11-21	10.0000	10.6000	10.0000	10.6000	+26.190%	3	2,004	+66.981%
2024-11-15	8.4500	8.4500	8.4000	8.4000	+1.205%	18	2,004	+110.714%
2024-11-14	8.2300	8.3000	8.2300	8.3000	-12.632%	2	2,004	+113.253%
2024-11-13	9.6000	9.7000	9.5000	9.5000	+1.064%	184	2,004	+86.316%
2024-11-12	9.4000	9.4000	9.4000	9.4000	-4.082%	2	1,904	+88.298%
2024-11-11	9.7400	10.0000	9.7400	9.8000	+8.889%	22	1,904	+80.612%
2024-11-08	8.8000	9.0000	8.8000	9.0000	+2.273%	8	1,884	+96.667%
2024-11-07	7.7000	8.8000	7.7000	8.8000	+25.714%	16	1,884	+101.136%
2024-11-06	7.0000	7.0000	7.0000	7.0000	+1.449%	1	1,876	+152.857%
2024-10-28	6.7000	6.9000	6.7000	6.9000	+11.290%	28	1,876	+156.522%
2024-10-25	6.2500	6.2500	6.2000	6.2000	+1.639%	30	1,851	+185.484%
2024-10-23	6.1900	6.1900	6.1000	6.1000	-7.855%	8	1,851	+190.164%
2024-10-22	5.8000	6.6200	5.8000	6.6200	+18.004%	105	1,850	+167.372%
2024-10-18	5.9000	5.9000	5.6000	5.6100	-4.915%	236	1,750	+215.508%
2024-10-17	5.9000	6.0000	5.9000	5.9000	-4.992%	107	1,681	+200.000%
2024-10-16	6.2000	6.2100	6.2000	6.2100	-1.429%	57	1,681	+185.024%
2024-10-15	6.3000	6.3000	6.3000	6.3000	+1.613%	1	1,624	+180.952%
2024-10-14	6.2000	6.2000	6.2000	6.2000	0.000%	1	1,624	+185.484%
2024-10-11	6.2000	6.2000	6.2000	6.2000	+16.981%	2	1,624	+185.484%
2024-10-08	5.4000	5.4100	5.3000	5.3000	+1.923%	6	1,624	+233.962%
2024-10-03	5.2000	5.5000	5.2000	5.2000	+1.961%	416	1,624	+240.385%
2024-10-02	5.4000	5.4000	4.6500	5.1000	+6.250%	4	1,211	+247.059%
2024-10-01	5.2000	5.2000	4.8000	4.8000	-11.111%	101	1,211	+268.750%
2024-09-30	5.5000	5.5000	5.3000	5.4000	-5.594%	21	1,110	+227.778%
2024-09-26	5.6000	5.7200	5.5000	5.7200	+4.000%	105	1,090	+209.441%
2024-09-25	6.0000	6.0000	5.5000	5.5000	-8.333%	437	990	+221.818%
2024-09-24	5.8000	6.0000	5.8000	6.0000	+0.840%	110	556	+195.000%
2024-09-23	5.8000	6.0000	5.6000	5.9500	+28.788%	320	446	+197.479%
2024-09-20	4.6200	4.6200	4.6200	4.6200	-20.345%	2	127	+283.117%
2024-09-19	5.8000	5.8000	5.8000	5.8000	+4.505%	25	126	+205.172%
2024-09-18	6.0000	6.0000	5.5500	5.5500	-12.322%	101	101	+218.919%
2024-09-17	6.3300	6.3300	6.3300	6.3300	0.000%	1	1	+179.621%

.dark-mode .sC5MfN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sC5MfN{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20270115C10CORZ Jan 15 2027 10.00 Call (CORZ270115C00010000)option OPRA

CORZ20270115C10
CORZ Jan 15 2027 10.00 Call (CORZ270115C00010000)
option OPRA