Dark

CORZ20270115C12
CORZ Jan 15 2027 12.00 Call (CORZ270115C00012000)
option OPRA

EOD

Oct 1, 2026

4.60-8.549%(-0.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.6000	4.6000	4.6000	4.6000	-8.549%	2	34,351	0.000%
2026-09-30	5.0300	5.0300	5.0300	5.0300	-26.029%	1	34,351	-8.549%
2026-09-21	6.8000	6.8000	6.8000	6.8000	+12.397%	22	34,352	-32.353%
2026-09-14	6.0500	6.0500	6.0500	6.0500	-12.824%	35	34,352	-23.967%
2026-09-09	6.9700	6.9700	6.9400	6.9400	+10.159%	22	34,352	-33.718%
2026-09-03	6.3000	6.3000	6.3000	6.3000	+17.757%	2	34,344	-26.984%
2026-08-31	5.3200	5.3500	5.3200	5.3500	-31.145%	3	34,344	-14.019%
2026-08-19	7.7700	7.7700	7.7700	7.7700	-9.965%	1	34,343	-40.798%
2026-08-14	8.6500	8.6500	8.6300	8.6300	-5.165%	10	34,343	-46.698%
2026-08-13	9.1000	9.1000	9.1000	9.1000	-8.081%	1	34,345	-49.451%
2026-08-12	9.9000	9.9000	9.9000	9.9000	0.000%	1	34,345	-53.535%
2026-07-31	11.6000	11.6000	9.9000	9.9000	-10.000%	10	34,345	-53.535%
2026-07-30	11.0000	11.0000	11.0000	11.0000	+18.919%	1	34,343	-58.182%
2026-07-28	9.2500	9.2500	9.2500	9.2500	-29.119%	250	41,768	-50.270%
2026-07-23	13.0500	13.0500	13.0500	13.0500	+24.761%	250	41,850	-64.751%
2026-07-07	11.0000	11.0000	10.4600	10.4600	-16.320%	3	41,850	-56.023%
2026-07-01	12.5000	12.5000	12.5000	12.5000	-15.711%	3	41,852	-63.200%
2026-06-29	14.9300	14.9300	14.8300	14.8300	-6.139%	300	41,852	-68.982%
2026-06-26	15.7500	15.8000	15.7500	15.8000	-13.896%	9	41,853	-70.886%
2026-06-22	18.3500	18.3500	18.3500	18.3500	-0.811%	300	41,853	-74.932%
2026-06-18	17.7500	18.5000	17.7500	18.5000	+6.383%	3	41,719	-75.135%
2026-06-16	17.3900	17.3900	17.3900	17.3900	+1.105%	3	41,719	-73.548%
2026-06-15	16.6500	17.5800	16.6500	17.2000	+9.554%	3	41,722	-73.256%
2026-06-11	15.7000	15.7000	15.7000	15.7000	-2.302%	1	41,724	-70.701%
2026-06-09	16.0700	16.0700	16.0700	16.0700	+0.125%	1	41,724	-71.375%
2026-06-08	15.9000	16.1000	15.9000	16.0500	-6.195%	865	41,725	-71.340%
2026-06-04	16.6000	17.1500	16.6000	17.1100	-3.606%	40	41,860	-73.115%
2026-06-03	17.4300	17.7500	17.4300	17.7500	-6.085%	25	41,895	-74.085%
2026-06-02	18.9000	18.9000	18.9000	18.9000	+8.309%	1	41,919	-75.661%
2026-06-01	17.4500	17.4500	17.4500	17.4500	+13.978%	1	41,920	-73.639%
2026-05-29	16.1900	16.1900	15.3100	15.3100	+2.067%	2	41,921	-69.954%
2026-05-26	15.0000	15.0000	15.0000	15.0000	+13.636%	2	41,922	-69.333%
2026-05-21	13.2000	13.2000	13.2000	13.2000	+15.789%	1,752	41,922	-65.152%
2026-05-19	11.4000	11.4000	11.4000	11.4000	-7.317%	6	42,694	-59.649%
2026-05-18	12.4000	12.4000	12.3000	12.3000	-3.529%	10	42,710	-62.602%
2026-05-15	12.7500	12.7500	12.7500	12.7500	-8.929%	2	42,710	-63.922%
2026-05-14	13.0000	14.0000	13.0000	14.0000	+25.448%	3	42,710	-67.143%
2026-05-12	11.3500	11.3500	11.1600	11.1600	-6.218%	7	42,716	-58.781%
2026-05-08	11.5900	12.0200	11.5900	11.9000	+8.182%	48	42,716	-61.345%
2026-05-07	10.5200	11.0000	10.5000	11.0000	-18.458%	78	42,761	-58.182%
2026-05-06	12.7500	13.7000	12.7400	13.4900	+16.898%	69	42,798	-65.901%
2026-05-05	10.6700	11.5400	10.6700	11.5400	+9.488%	13	42,806	-60.139%
2026-05-04	10.1000	10.5400	10.1000	10.5400	+4.047%	23	42,809	-56.357%
2026-05-01	9.7000	10.1300	9.7000	10.1300	+6.632%	2	42,811	-54.590%
2026-04-30	10.0000	10.0000	9.5000	9.5000	+3.712%	3	42,811	-51.579%
2026-04-29	9.5700	9.7000	9.1600	9.1600	-10.634%	266	42,813	-49.782%
2026-04-27	10.6000	10.6000	10.2500	10.2500	-2.195%	70	43,013	-55.122%
2026-04-24	10.7800	10.7800	10.4800	10.4800	+2.745%	6	43,064	-56.107%
2026-04-23	10.8500	11.0800	10.2000	10.2000	-5.116%	28	43,069	-54.902%
2026-04-22	10.5500	10.7800	10.5500	10.7500	+1.992%	12	43,087	-57.209%
2026-04-21	10.1000	10.5400	9.4700	10.5400	+12.247%	14	43,110	-56.357%
2026-04-20	9.3600	9.5300	9.2000	9.3900	+0.321%	20	43,110	-51.012%
2026-04-17	9.3100	9.5500	9.1500	9.3600	+6.364%	37	43,126	-50.855%
2026-04-16	8.7500	8.9000	8.7500	8.8000	+3.408%	3	43,131	-47.727%
2026-04-13	8.5000	8.8000	8.3600	8.5100	+3.907%	47	43,132	-45.946%
2026-04-10	8.3500	8.7800	8.1900	8.1900	+3.019%	57	43,138	-43.834%
2026-04-09	7.6700	8.0000	7.6700	7.9500	+3.247%	16	43,156	-42.138%
2026-04-08	7.7000	8.0000	7.6500	7.7000	+8.451%	35	43,155	-40.260%
2026-04-07	6.4000	7.1000	6.4000	7.1000	+4.412%	22	43,158	-35.211%
2026-04-06	6.8000	6.8000	6.8000	6.8000	+7.087%	15	43,159	-32.353%
2026-04-02	6.3000	6.4000	6.3000	6.3500	+9.483%	30	43,159	-27.559%
2026-04-01	5.8000	5.8000	5.8000	5.8000	+17.172%	1	43,159	-20.690%
2026-03-30	4.9500	4.9500	4.9500	4.9500	-28.261%	1	43,159	-7.071%
2026-03-23	6.8000	6.9200	6.8000	6.9000	+2.985%	21	43,160	-33.333%
2026-03-20	6.6500	6.7000	6.6500	6.7000	-2.899%	2	43,142	-31.343%
2026-03-19	6.9000	6.9000	6.9000	6.9000	-2.128%	8	43,142	-33.333%
2026-03-17	7.0500	7.0500	7.0500	7.0500	-6.250%	5	43,142	-34.752%
2026-03-16	7.5200	7.5200	7.5200	7.5200	+11.905%	1	43,142	-38.830%
2026-03-12	6.7200	6.7200	6.7200	6.7200	-2.326%	1	43,142	-31.548%
2026-03-11	6.6000	7.0500	6.6000	6.8800	+9.206%	61	43,141	-33.140%
2026-03-10	6.0000	6.3000	6.0000	6.3000	+4.478%	6	43,158	-26.984%
2026-03-09	5.8500	6.0300	5.7500	6.0300	-7.231%	10	43,159	-23.715%
2026-03-06	6.5000	6.5000	6.5000	6.5000	0.000%	1	43,166	-29.231%
2026-03-05	6.3500	6.5500	6.0300	6.5000	-15.584%	47	43,166	-29.231%
2026-02-27	7.5000	7.7100	7.5000	7.7000	-8.876%	24	43,169	-40.260%
2026-02-25	8.8000	8.8000	8.3300	8.4500	0.000%	13	43,190	-45.562%
2026-02-24	7.3000	8.4500	7.3000	8.4500	+14.189%	6	43,190	-45.562%
2026-02-23	7.6000	7.6500	7.4000	7.4000	-6.091%	10	43,189	-37.838%
2026-02-20	8.1000	8.2000	7.8800	7.8800	-3.902%	5	43,194	-41.624%
2026-02-19	7.8100	8.2000	7.8100	8.2000	-0.846%	21	43,196	-43.902%
2026-02-17	8.3500	8.3500	8.2700	8.2700	-2.130%	6	43,216	-44.377%
2026-02-13	8.4000	8.4500	8.4000	8.4500	-0.588%	4	43,221	-45.562%
2026-02-11	8.8000	9.0300	8.5000	8.5000	-5.028%	12	43,221	-45.882%
2026-02-10	9.0000	9.3500	8.9500	8.9500	+2.874%	49	43,228	-48.603%
2026-02-09	8.0500	8.7500	8.0500	8.7000	+19.178%	60	43,246	-47.126%
2026-02-06	7.1300	7.3000	7.1300	7.3000	+17.742%	6	43,250	-36.986%
2026-02-05	6.7000	6.9500	6.0000	6.2000	-26.014%	287	43,250	-25.806%
2026-02-03	8.4000	8.4000	8.3800	8.3800	+0.964%	6	43,004	-45.107%
2026-02-02	8.4000	8.4000	8.1800	8.3000	-6.742%	8	43,000	-44.578%
2026-01-30	8.9000	8.9000	8.9000	8.9000	-7.580%	3	43,006	-48.315%
2026-01-29	9.5000	9.6300	9.5000	9.6300	-3.700%	6	43,003	-52.233%
2026-01-28	9.7000	10.0000	9.7000	10.0000	+5.485%	4	43,002	-54.000%
2026-01-27	9.3500	9.4800	9.3500	9.4800	-2.268%	2	43,000	-51.477%
2026-01-26	9.7000	9.7000	9.7000	9.7000	+4.865%	1	43,000	-52.577%
2026-01-23	8.3000	9.2500	8.2900	9.2500	+7.558%	40	43,000	-50.270%
2026-01-22	8.5000	8.6000	8.5000	8.6000	-1.938%	45	42,994	-46.512%
2026-01-21	8.5000	8.8000	8.5000	8.7700	-2.230%	12	42,954	-47.548%
2026-01-20	8.9700	8.9700	8.9700	8.9700	-5.079%	1	42,950	-48.718%
2026-01-16	9.4500	9.4500	9.4500	9.4500	+5.000%	1	42,949	-51.323%
2026-01-15	8.6000	9.0000	8.6000	9.0000	+7.143%	15	42,949	-48.889%
2026-01-14	8.3700	8.4000	8.3700	8.4000	-4.000%	7	42,954	-45.238%
2026-01-13	8.7500	8.7500	8.7500	8.7500	+4.167%	30	42,949	-47.429%
2026-01-12	8.0000	8.5000	8.0000	8.4000	+5.000%	6	42,979	-45.238%
2026-01-09	8.0000	8.0500	8.0000	8.0000	+4.575%	11	42,975	-42.500%
2026-01-08	7.3300	7.6500	7.3300	7.6500	+2.000%	9	42,972	-39.869%
2026-01-07	7.5000	7.5000	7.5000	7.5000	-5.063%	17	42,963	-38.667%
2026-01-06	7.9000	7.9000	7.9000	7.9000	+1.935%	4	42,963	-41.772%
2026-01-05	7.7500	7.7500	7.7500	7.7500	+7.341%	2	42,962	-40.645%
2026-01-02	7.2200	7.2200	7.2200	7.2200	+14.603%	20	42,964	-36.288%
2025-12-29	6.3000	6.3000	6.3000	6.3000	-5.263%	1	42,964	-26.984%
2025-12-26	6.6500	6.6500	6.6500	6.6500	0.000%	2	42,963	-30.827%
2025-12-24	6.6500	6.6500	6.6500	6.6500	-5.674%	1	42,964	-30.827%
2025-12-22	7.1000	7.1000	7.0500	7.0500	+15.574%	40	42,983	-34.752%
2025-12-18	6.1000	6.1000	6.0000	6.1000	+7.965%	15	42,983	-24.590%
2025-12-17	6.7500	6.7500	5.6500	5.6500	-5.833%	13	42,983	-18.584%
2025-12-16	6.3700	6.3700	5.9000	6.0000	-15.493%	13	42,983	-23.333%
2025-12-15	6.9000	7.1000	6.8000	7.1000	-9.898%	26	42,981	-35.211%
2025-12-11	7.7500	7.9000	7.7500	7.8800	-6.190%	14	42,961	-41.624%
2025-12-10	8.4000	8.4000	8.4000	8.4000	0.000%	12	42,959	-45.238%
2025-12-09	8.4000	8.4000	8.4000	8.4000	-4.545%	11	42,971	-45.238%
2025-12-08	8.1000	8.8000	8.1000	8.8000	+12.821%	27	42,965	-47.727%
2025-12-05	7.9000	7.9000	7.8000	7.8000	-3.704%	5	42,969	-41.026%
2025-12-04	7.7500	8.1000	7.7300	8.1000	+3.185%	24	42,969	-43.210%
2025-12-01	7.8500	7.8500	7.8500	7.8500	-3.086%	5	42,959	-41.401%
2025-11-28	8.1000	8.1000	8.1000	8.1000	+4.516%	1	42,959	-43.210%
2025-11-26	7.4000	7.7500	7.4000	7.7500	+20.155%	2	42,961	-40.645%
2025-11-25	6.9000	6.9000	6.3000	6.4500	-11.644%	90	42,961	-28.682%
2025-11-24	7.1900	7.4000	7.1900	7.3000	+18.699%	82	42,999	-36.986%
2025-11-21	6.4000	6.4000	6.1000	6.1500	-10.870%	39	42,964	-25.203%
2025-11-20	7.3000	7.3600	6.7500	6.9000	-1.146%	2,755	42,947	-33.333%
2025-11-19	7.5000	7.5000	6.9800	6.9800	+7.385%	6	40,388	-34.097%
2025-11-18	6.5000	6.5000	6.5000	6.5000	-2.256%	3	40,387	-29.231%
2025-11-17	6.5000	6.6500	6.2500	6.6500	-6.993%	15	40,384	-30.827%
2025-11-14	6.7300	7.1500	6.7300	7.1500	+1.418%	13	40,380	-35.664%
2025-11-13	6.9000	7.0500	6.7000	7.0500	-5.622%	28	40,377	-34.752%
2025-11-12	7.4700	7.4700	7.4700	7.4700	-10.324%	6	40,352	-38.420%
2025-11-11	8.2400	8.7000	8.2400	8.3300	-19.439%	42	40,354	-44.778%
2025-11-10	10.3400	10.3400	10.3400	10.3400	-1.524%	2	40,338	-55.513%
2025-11-07	10.5000	10.5000	10.5000	10.5000	-7.080%	2	40,337	-56.190%
2025-11-06	11.3000	11.3000	11.3000	11.3000	-7.377%	2	40,337	-59.292%
2025-11-05	12.5700	12.6100	12.1500	12.2000	-2.400%	17	40,339	-62.295%
2025-11-04	12.5000	12.5000	12.5000	12.5000	+4.167%	5	40,333	-63.200%
2025-10-31	11.5000	12.2900	11.5000	12.0000	+1.266%	8	40,338	-61.667%
2025-10-30	11.7600	11.8500	11.5000	11.8500	+18.500%	4	40,343	-61.181%
2025-10-27	10.0000	10.0000	10.0000	10.0000	+0.503%	20	40,343	-54.000%
2025-10-24	9.9000	10.0000	9.9000	9.9500	+6.989%	25	40,343	-53.769%
2025-10-22	9.3000	9.3000	9.3000	9.3000	-7.000%	20	40,323	-50.538%
2025-10-21	10.0000	10.0000	10.0000	10.0000	+1.523%	1	40,343	-54.000%
2025-10-20	9.7800	9.8500	9.7800	9.8500	+0.305%	3	40,343	-53.299%
2025-10-17	9.9000	9.9000	9.6800	9.8200	-1.800%	4	40,343	-53.157%
2025-10-16	10.4000	10.6000	10.0000	10.0000	-3.846%	4	40,341	-54.000%
2025-10-15	10.5700	10.5700	10.3000	10.4000	+7.772%	25	40,341	-55.769%
2025-10-14	9.5500	9.6500	9.5500	9.6500	+3.209%	2	40,320	-52.332%
2025-10-13	9.3000	9.3500	9.3000	9.3500	+1.630%	2	40,320	-50.802%
2025-10-10	9.6000	9.6000	9.2000	9.2000	+5.747%	9	40,320	-50.000%
2025-10-09	8.7000	8.7000	8.7000	8.7000	-1.584%	1	40,320	-47.126%
2025-10-07	8.0500	8.8400	7.9500	8.8400	+2.197%	4	40,321	-47.964%
2025-10-06	8.6500	8.7900	8.5600	8.6500	-2.260%	116	40,321	-46.821%
2025-10-02	8.8500	8.8500	8.8500	8.8500	+25.000%	2	40,317	-48.023%
2025-10-01	7.0800	7.0800	7.0800	7.0800	-18.807%	1	40,317	-35.028%
2025-09-30	8.5500	8.7200	8.4800	8.7200	+24.571%	38	40,316	-47.248%
2025-09-26	7.0000	7.0000	7.0000	7.0000	-9.677%	2	40,286	-34.286%
2025-09-25	7.7500	7.7500	7.7500	7.7500	+6.897%	1	40,286	-40.645%
2025-09-18	7.0500	7.2500	7.0500	7.2500	+4.167%	12	40,286	-36.552%
2025-09-17	6.7800	7.0000	6.7800	6.9600	-1.277%	8	40,291	-33.908%
2025-09-15	7.0000	7.0500	7.0000	7.0500	+7.963%	7	40,291	-34.752%
2025-09-12	6.5300	6.5300	6.5300	6.5300	+2.835%	7	40,294	-29.556%
2025-09-11	6.3500	6.3500	6.3500	6.3500	0.000%	5	40,301	-27.559%
2025-09-10	6.4000	6.5500	6.3500	6.3500	+13.393%	3	40,301	-27.559%
2025-09-09	5.6000	5.7200	5.5800	5.6000	+9.804%	28	40,301	-17.857%
2025-09-08	5.1000	5.1000	5.1000	5.1000	+4.723%	1	40,314	-9.804%
2025-09-05	5.1700	5.1700	4.8700	4.8700	-3.564%	6	40,315	-5.544%
2025-09-04	5.0500	5.0500	5.0500	5.0500	-7.339%	7	40,314	-8.911%
2025-09-02	5.0500	5.4500	5.0500	5.4500	+1.869%	101	40,314	-15.596%
2025-08-29	5.2500	5.3500	5.2500	5.3500	+2.885%	1,434	39,520	-14.019%
2025-08-27	5.1200	5.2000	5.1200	5.2000	+1.961%	5	39,520	-11.538%
2025-08-26	5.1000	5.1000	5.1000	5.1000	+13.082%	2	39,524	-9.804%
2025-08-25	4.5100	4.5100	4.5100	4.5100	-14.095%	10	39,526	+1.996%
2025-08-22	5.1000	5.2500	5.1000	5.2500	+6.061%	11	39,536	-12.381%
2025-08-21	4.9700	4.9700	4.9500	4.9500	-4.808%	152	39,547	-7.071%
2025-08-19	5.1500	5.2000	5.0500	5.2000	+1.961%	33	39,624	-11.538%
2025-08-15	5.1000	5.1000	5.1000	5.1000	+7.368%	1	39,637	-9.804%
2025-08-13	5.0600	5.0600	4.7500	4.7500	-16.667%	2	39,638	-3.158%
2025-08-12	5.7000	5.7000	5.7000	5.7000	-3.879%	3	39,638	-19.298%
2025-08-11	5.9300	5.9300	5.9300	5.9300	+5.704%	20	39,641	-22.428%
2025-08-08	5.6100	5.6100	5.6100	5.6100	+2.936%	1	39,661	-18.004%
2025-08-07	5.3000	5.4500	5.3000	5.4500	+4.607%	30	39,660	-15.596%
2025-08-05	5.2000	5.2100	5.1500	5.2100	+10.851%	33	39,690	-11.708%
2025-08-04	4.7000	4.7000	4.7000	4.7000	+2.174%	20	39,663	-2.128%
2025-07-30	4.5000	4.6000	4.5000	4.6000	+4.545%	85	39,683	0.000%
2025-07-29	4.4000	4.4000	4.4000	4.4000	-14.894%	20	39,748	+4.545%
2025-07-24	4.9500	5.1700	4.9500	5.1700	+4.868%	2	39,748	-11.025%
2025-07-23	4.9300	4.9300	4.9300	4.9300	-1.988%	5	39,748	-6.694%
2025-07-22	5.1000	5.1000	5.0300	5.0300	+2.653%	3	39,748	-8.549%
2025-07-21	5.1500	5.1500	4.9000	4.9000	+8.889%	4	39,745	-6.122%
2025-07-18	4.5500	4.5500	4.5000	4.5000	-12.621%	50	39,744	+2.222%
2025-07-15	5.1500	5.1500	5.1500	5.1500	0.000%	1	39,793	-10.680%
2025-07-14	5.1500	5.1500	5.1500	5.1500	+17.045%	1	39,794	-10.680%
2025-07-11	4.4000	4.4800	4.4000	4.4000	-11.111%	98	39,793	+4.545%
2025-07-10	4.9500	4.9500	4.9500	4.9500	+3.774%	2	39,789	-7.071%
2025-07-09	4.9500	4.9500	4.7700	4.7700	-2.653%	6	39,791	-3.564%
2025-07-08	5.9100	5.9100	4.7000	4.9000	-12.500%	71	39,794	-6.122%
2025-07-07	5.0000	6.0000	4.9000	5.6000	-28.205%	19	39,840	-17.857%
2025-07-03	7.8000	7.8000	7.8000	7.8000	+6.122%	2	39,842	-41.026%
2025-07-02	7.4500	7.4500	7.3500	7.3500	-1.342%	8	39,842	-37.415%
2025-07-01	7.2500	7.4500	6.7000	7.4500	+3.472%	9	39,850	-38.255%
2025-06-30	7.0000	7.6000	6.7000	7.2000	+2.857%	22	39,857	-36.111%
2025-06-27	6.5000	7.0000	6.4800	7.0000	+9.375%	18	39,835	-34.286%
2025-06-26	4.1800	6.8800	4.1800	6.4000	+48.837%	61	39,845	-28.125%
2025-06-25	4.4000	4.4000	4.3000	4.3000	+7.500%	46	39,886	+6.977%
2025-06-24	4.0000	4.0000	4.0000	4.0000	+6.667%	10	39,887	+15.000%
2025-06-23	3.8000	3.8000	3.7500	3.7500	-8.759%	15	39,887	+22.667%
2025-06-20	4.1100	4.1100	4.1100	4.1100	+2.750%	40	39,892	+11.922%
2025-06-18	4.0000	4.0000	4.0000	4.0000	+1.266%	1	39,912	+15.000%
2025-06-17	3.9500	3.9500	3.9500	3.9500	-5.728%	1	39,912	+16.456%
2025-06-16	4.1900	4.1900	4.1900	4.1900	-1.412%	1	39,911	+9.785%
2025-06-13	4.2500	4.2500	4.2500	4.2500	-5.556%	2	39,912	+8.235%
2025-06-11	4.5000	4.5000	4.5000	4.5000	+2.273%	4	39,913	+2.222%
2025-06-09	4.4000	4.4000	4.4000	4.4000	+8.374%	3	39,914	+4.545%
2025-06-05	4.4500	4.4500	4.0600	4.0600	-17.143%	74	39,914	+13.300%
2025-06-04	4.2700	4.9000	4.2700	4.9000	+17.506%	243	39,987	-6.122%
2025-06-03	3.7500	4.1700	3.7500	4.1700	+15.833%	29	39,993	+10.312%
2025-06-02	3.5000	3.6000	3.5000	3.6000	+4.348%	15	39,998	+27.778%
2025-05-30	3.4500	3.4500	3.4500	3.4500	+1.471%	40	39,997	+33.333%
2025-05-29	3.5000	3.5000	3.4000	3.4000	-6.849%	18	40,017	+35.294%
2025-05-28	3.4900	3.6500	3.4200	3.6500	+4.286%	11	40,035	+26.027%
2025-05-23	3.5000	3.5000	3.5000	3.5000	-2.778%	2	40,034	+31.429%
2025-05-22	3.4500	3.7500	3.4500	3.6000	+5.882%	23	40,034	+27.778%
2025-05-21	3.9000	3.9000	3.4000	3.4000	-5.556%	30	40,046	+35.294%
2025-05-20	3.6000	3.7800	3.6000	3.6000	+2.857%	62	40,072	+27.778%
2025-05-16	3.6000	3.7500	3.5000	3.5000	+1.449%	28	40,100	+31.429%
2025-05-15	3.4500	3.4500	3.4500	3.4500	+1.471%	3	40,100	+33.333%
2025-05-14	3.4200	3.5100	3.4000	3.4000	+6.250%	20	40,103	+35.294%
2025-05-13	3.0800	3.2000	3.0800	3.2000	+6.667%	154	40,103	+43.750%
2025-05-12	2.8600	3.0500	2.8600	3.0000	+1.695%	187	40,253	+53.333%
2025-05-09	2.9500	2.9500	2.9500	2.9500	+1.027%	36	40,439	+55.932%
2025-05-08	2.9000	3.1000	2.9000	2.9200	+16.800%	65	40,457	+57.534%
2025-05-06	2.5000	2.5000	2.5000	2.5000	+4.603%	1	40,449	+84.000%
2025-05-02	2.4200	2.4200	2.3900	2.3900	-6.275%	12	40,450	+92.469%
2025-05-01	2.2800	2.5500	2.2800	2.5500	+23.786%	13	40,453	+80.392%
2025-04-30	2.0600	2.0600	2.0600	2.0600	-10.435%	5	40,454	+123.301%
2025-04-28	2.3000	2.3000	2.3000	2.3000	+3.604%	25	40,449	+100.000%
2025-04-25	1.9300	2.2200	1.9300	2.2200	+19.355%	90	40,474	+107.207%
2025-04-24	1.8600	1.8600	1.8600	1.8600	+9.412%	3	40,453	+147.312%
2025-04-23	1.7600	1.7600	1.7000	1.7000	+14.865%	6	40,456	+170.588%
2025-04-22	1.5300	1.5300	1.4800	1.4800	+10.448%	11	40,453	+210.811%
2025-04-21	1.3500	1.3500	1.3400	1.3400	-7.586%	11	40,447	+243.284%
2025-04-16	1.4500	1.4500	1.4500	1.4500	-5.229%	1	40,437	+217.241%
2025-04-15	1.5900	1.5900	1.5200	1.5300	-7.831%	269	40,437	+200.654%
2025-04-14	1.0100	1.6600	1.0100	1.6600	0.000%	161	40,605	+177.108%
2025-04-11	1.6800	1.6800	1.6500	1.6600	+0.606%	540	40,466	+177.108%
2025-04-10	1.5500	1.6500	1.5500	1.6500	0.000%	276	40,527	+178.788%
2025-04-09	1.5300	1.6500	1.5300	1.6500	+10.000%	20	40,253	+178.788%
2025-04-08	1.8300	1.8400	1.4800	1.5000	-22.280%	214	40,249	+206.667%
2025-04-04	1.7000	1.9300	1.6300	1.9300	+1.579%	70	40,040	+138.342%
2025-04-03	2.2500	2.3300	1.9000	1.9000	-26.923%	19	40,022	+142.105%
2025-04-02	2.2400	2.6000	2.1900	2.6000	+16.071%	10,029	40,004	+76.923%
2025-04-01	1.9400	2.2400	1.9400	2.2400	+24.444%	262	29,975	+105.357%
2025-03-31	1.8000	1.8000	1.8000	1.8000	-6.250%	2	29,818	+155.556%
2025-03-28	2.0000	2.0000	1.8400	1.9200	-15.419%	20	29,818	+139.583%
2025-03-27	2.0500	2.2700	2.0000	2.2700	+5.093%	8	29,826	+102.643%
2025-03-26	2.1600	2.1600	2.1600	2.1600	-16.923%	5	29,824	+112.963%
2025-03-25	2.8000	2.8000	2.6000	2.6000	-7.473%	43	29,824	+76.923%
2025-03-24	2.8300	2.8300	2.7600	2.8100	-0.355%	252	29,811	+63.701%
2025-03-20	2.8200	2.8200	2.8200	2.8200	+7.224%	5	30,001	+63.121%
2025-03-19	2.5600	2.6300	2.5400	2.6300	+12.876%	4	30,001	+74.905%
2025-03-18	2.5000	2.5000	2.3300	2.3300	-14.652%	5	30,001	+97.425%
2025-03-17	2.6500	2.8000	2.6500	2.7300	-3.873%	6	30,001	+68.498%
2025-03-14	2.7900	2.8400	2.5700	2.8400	+16.393%	110	30,003	+61.972%
2025-03-13	2.4400	2.4400	2.4400	2.4400	-18.395%	2	29,984	+88.525%
2025-03-12	2.9600	3.0000	2.6900	2.9900	+4.545%	47	29,984	+53.846%
2025-03-11	2.6400	2.8600	2.5200	2.8600	+14.400%	8,700	29,955	+60.839%
2025-03-10	2.0700	2.5000	1.8400	2.5000	+12.613%	449	21,428	+84.000%
2025-03-07	2.2500	2.4600	2.0500	2.2200	-3.896%	94	21,464	+107.207%
2025-03-06	3.0500	3.0500	2.2000	2.3100	-25.243%	20,032	21,439	+99.134%
2025-03-05	3.0900	3.0900	3.0900	3.0900	-8.580%	1	1,585	+48.867%
2025-03-04	3.1300	3.4500	2.9000	3.3800	-8.649%	204	1,585	+36.095%
2025-02-27	3.9100	3.9100	3.7000	3.7000	+4.225%	3	1,603	+24.324%
2025-02-26	3.5500	3.5500	3.5500	3.5500	+22.414%	5	1,604	+29.577%
2025-02-25	2.8000	2.9000	2.8000	2.9000	-35.841%	3	1,598	+58.621%
2025-02-21	4.5200	4.5200	4.5200	4.5200	+1.573%	2	1,598	+1.770%
2025-02-20	4.6000	4.6000	4.4500	4.4500	-5.920%	9	1,598	+3.371%
2025-02-19	4.7300	4.7300	4.7300	4.7300	-1.458%	100	1,589	-2.748%
2025-02-13	4.8000	4.8000	4.8000	4.8000	+6.667%	12	1,577	-4.167%
2025-02-12	4.4400	4.5000	4.4400	4.5000	-14.286%	151	1,577	+2.222%
2025-02-11	5.2500	5.2500	5.2500	5.2500	0.000%	100	1,441	-12.381%
2025-02-10	5.3500	5.4400	5.2500	5.2500	+1.942%	49	1,341	-12.381%
2025-02-05	5.1500	5.1500	5.1500	5.1500	+11.957%	2	1,321	-10.680%
2025-02-04	4.7500	4.7500	4.6000	4.6000	-0.217%	2	1,321	0.000%
2025-02-03	4.6100	4.6100	4.6100	4.6100	-11.346%	10	1,319	-0.217%
2025-01-31	5.2500	5.2500	5.2000	5.2000	+18.182%	70	1,319	-11.538%
2025-01-29	4.6000	4.6000	4.4000	4.4000	+17.333%	8	1,319	+4.545%
2025-01-28	4.6000	4.6000	3.7500	3.7500	-9.639%	99	1,312	+22.667%
2025-01-27	5.9000	5.9000	4.0000	4.1500	-48.125%	112	1,263	+10.843%
2025-01-23	7.8800	8.0000	7.8800	8.0000	+11.421%	10	1,169	-42.500%
2025-01-21	7.2500	7.3000	7.1800	7.1800	-0.278%	36	1,215	-35.933%
2025-01-17	7.2000	7.2000	7.2000	7.2000	+9.924%	36	1,215	-36.111%
2025-01-16	6.5500	6.5500	6.5500	6.5500	+12.931%	1	1,215	-29.771%
2025-01-13	5.9000	5.9000	5.8000	5.8000	-6.452%	19	1,216	-20.690%
2025-01-08	6.3000	6.3000	6.1600	6.2000	-4.615%	4	1,216	-25.806%
2025-01-07	6.5000	6.5000	6.0000	6.5000	-7.143%	30	1,216	-29.231%
2025-01-06	7.0000	7.0000	7.0000	7.0000	-1.408%	2	1,213	-34.286%
2025-01-03	6.4500	7.1000	6.4500	7.1000	+14.516%	650	1,213	-35.211%
2025-01-02	6.2000	6.2000	6.1400	6.2000	+11.913%	87	1,208	-25.806%
2024-12-30	5.5400	5.5400	5.5400	5.5400	-7.667%	1	1,234	-16.968%
2024-12-27	5.9600	6.0000	5.9600	6.0000	-14.286%	4	1,233	-23.333%
2024-12-26	7.0000	7.0000	7.0000	7.0000	+14.566%	1	1,231	-34.286%
2024-12-23	6.1900	6.3000	6.1100	6.1100	+1.833%	103	1,230	-24.714%
2024-12-20	6.2000	6.2000	6.0000	6.0000	-20.530%	268	1,218	-23.333%
2024-12-18	7.7000	7.7000	7.5500	7.5500	-9.036%	36	1,207	-39.073%
2024-12-16	7.8000	8.3000	7.8000	8.3000	+10.667%	228	1,277	-44.578%
2024-12-13	7.2800	7.6000	7.2800	7.5000	-3.846%	420	1,277	-38.667%
2024-12-12	8.0900	8.1200	7.8000	7.8000	-2.500%	20	1,450	-41.026%
2024-12-11	7.9000	8.0000	7.9000	8.0000	+5.263%	116	1,469	-42.500%
2024-12-10	7.6000	7.6000	7.6000	7.6000	-3.553%	322	1,585	-39.474%
2024-12-09	7.8800	7.8800	7.8800	7.8800	-12.444%	1	1,907	-41.624%
2024-12-05	8.9000	9.6100	8.9000	9.0000	+3.687%	4	1,907	-48.889%
2024-12-04	8.6800	8.6800	8.6800	8.6800	+7.160%	1	1,907	-47.005%
2024-12-02	7.8600	8.3000	7.8600	8.1000	-11.957%	5	1,907	-43.210%
2024-11-29	9.5500	9.5500	9.2000	9.2000	+15.000%	4	1,907	-50.000%
2024-11-26	9.9000	9.9000	8.0000	8.0000	-16.405%	33	1,906	-42.500%
2024-11-22	9.1100	9.5700	9.1100	9.5700	+0.737%	22	1,906	-51.933%
2024-11-21	9.2000	9.5000	9.2000	9.5000	+7.955%	12	1,906	-51.579%
2024-11-20	8.8000	8.8000	8.8000	8.8000	+14.286%	1	1,906	-47.727%
2024-11-19	7.7000	7.7000	7.7000	7.7000	+4.762%	1	1,906	-40.260%
2024-11-14	7.3500	7.3500	7.3500	7.3500	-15.517%	1	1,906	-37.415%
2024-11-13	8.8000	8.8000	8.6000	8.7000	+2.353%	24	1,906	-47.126%
2024-11-12	8.5000	8.5000	8.5000	8.5000	-8.602%	3	1,906	-45.882%
2024-11-11	9.0500	9.3000	9.0500	9.3000	+17.128%	12	1,906	-50.538%
2024-11-08	8.1800	8.1800	7.9400	7.9400	+0.761%	22	1,906	-42.065%
2024-11-07	6.5000	7.8800	6.5000	7.8800	+29.180%	175	1,906	-41.624%
2024-11-06	6.0000	6.1000	5.8000	6.1000	+12.546%	170	1,752	-24.590%
2024-11-05	5.4200	5.4200	5.4200	5.4200	+4.231%	1	1,582	-15.129%
2024-11-04	5.2000	5.2000	5.2000	5.2000	0.000%	1	1,582	-11.538%
2024-11-01	5.0500	5.2000	5.0200	5.2000	-3.704%	120	1,582	-11.538%
2024-10-31	5.5000	5.5000	5.3000	5.4000	-10.000%	15	1,522	-14.815%
2024-10-30	5.8000	6.0000	5.7900	6.0000	-0.166%	259	1,507	-23.333%
2024-10-29	6.0100	6.0100	6.0100	6.0100	+0.167%	50	1,262	-23.461%
2024-10-28	6.0000	6.2000	5.9000	6.0000	+5.263%	456	1,212	-23.333%
2024-10-24	5.9100	5.9100	5.7000	5.7000	+7.547%	11	756	-19.298%
2024-10-23	5.3000	5.3000	5.2800	5.3000	-7.018%	4	756	-13.208%
2024-10-22	5.7000	5.7100	5.6000	5.7000	+14.000%	83	756	-19.298%
2024-10-21	5.2000	5.2000	4.8000	5.0000	-1.575%	3	674	-8.000%
2024-10-18	5.0800	5.0800	5.0800	5.0800	-2.308%	100	674	-9.449%
2024-10-17	5.4100	5.4100	5.2000	5.2000	-5.455%	79	624	-11.538%
2024-10-16	5.8000	5.8000	5.5000	5.5000	-1.786%	22	624	-16.364%
2024-10-11	5.0000	5.6000	4.9000	5.6000	+20.690%	230	603	-17.857%
2024-10-08	4.6400	4.6400	4.6400	4.6400	-3.333%	1	499	-0.862%
2024-10-04	4.8000	4.8000	4.8000	4.8000	+23.077%	102	498	-4.167%
2024-10-03	3.0000	3.9000	3.0000	3.9000	-18.750%	170	447	+17.949%
2024-10-02	4.8000	4.8000	4.8000	4.8000	+14.014%	5	277	-4.167%
2024-10-01	4.2800	4.2800	4.0600	4.2100	+5.250%	150	272	+9.264%
2024-09-30	4.0000	4.0000	4.0000	4.0000	-27.273%	2	126	+15.000%
2024-09-27	5.3900	5.5000	5.3900	5.5000	+3.774%	4	124	-16.364%
2024-09-25	5.5000	5.5000	5.3000	5.3000	+1.923%	42	124	-13.208%
2024-09-23	5.2600	5.2600	5.0000	5.2000	+6.122%	82	82	-11.538%
2024-09-19	4.9000	4.9000	4.9000	4.9000	-2.000%	1	2	-6.122%
2024-09-18	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-8.000%

.dark-mode .mtKSJX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mtKSJX{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20270115C12CORZ Jan 15 2027 12.00 Call (CORZ270115C00012000)option OPRA

CORZ20270115C12
CORZ Jan 15 2027 12.00 Call (CORZ270115C00012000)
option OPRA