Dark

CORZ20270115C15
CORZ Jan 15 2027 15.00 Call (CORZ270115C00015000)
option OPRA

EOD

Oct 1, 2026

3.20-4.478%(-0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.9300	3.2000	2.9300	3.2000	-4.478%	3	9,882	0.000%
2026-09-30	3.3500	3.3500	3.3500	3.3500	-4.011%	3	9,880	-4.478%
2026-09-29	3.4900	3.4900	3.4900	3.4900	-10.513%	1	9,877	-8.309%
2026-09-28	3.9000	3.9000	3.9000	3.9000	-17.895%	2	9,876	-17.949%
2026-09-24	4.7500	4.7500	4.7500	4.7500	-7.767%	13	9,878	-32.632%
2026-09-22	4.7500	5.1500	4.7500	5.1500	+0.980%	22	9,865	-37.864%
2026-09-21	5.0000	5.1000	4.9300	5.1000	+15.909%	5	9,871	-37.255%
2026-09-17	4.0600	4.4000	4.0600	4.4000	+4.762%	37	9,866	-27.273%
2026-09-16	4.1000	4.2000	4.1000	4.2000	+18.644%	7	9,899	-23.810%
2026-09-15	3.5300	3.5700	3.5100	3.5400	-29.901%	35	9,899	-9.605%
2026-09-09	4.9300	5.0500	4.9300	5.0500	-9.498%	10	9,864	-36.634%
2026-09-08	5.5800	5.5800	5.5800	5.5800	+18.471%	4	9,864	-42.652%
2026-09-04	4.7000	4.8500	4.6500	4.7100	+12.411%	12	9,850	-32.059%
2026-09-03	4.0800	4.1900	4.0800	4.1900	+26.970%	5	9,850	-23.628%
2026-09-01	3.3000	3.3000	3.3000	3.3000	-8.333%	2	9,853	-3.030%
2026-08-31	3.6200	3.6400	3.5500	3.6000	-5.759%	22	9,854	-11.111%
2026-08-28	3.8200	3.8200	3.8200	3.8200	-16.044%	4	9,854	-16.230%
2026-08-26	4.5500	4.5500	4.5500	4.5500	-9.000%	1	9,850	-29.670%
2026-08-21	5.0000	5.0000	5.0000	5.0000	-9.910%	1	9,849	-36.000%
2026-08-20	5.5500	5.5500	5.5500	5.5500	-7.500%	1	9,848	-42.342%
2026-08-19	5.3000	6.0000	5.3000	6.0000	-5.213%	7	9,847	-46.667%
2026-08-18	6.3300	6.3300	6.3300	6.3300	-8.261%	2	9,846	-49.447%
2026-08-17	6.9000	6.9000	6.9000	6.9000	+2.222%	1	9,844	-53.623%
2026-08-14	6.7500	6.7500	6.7500	6.7500	-2.878%	6	9,843	-52.593%
2026-08-13	7.0500	7.0500	6.9500	6.9500	-7.947%	6	9,849	-53.957%
2026-08-12	8.0000	8.0000	7.5500	7.5500	-12.717%	7	9,843	-57.616%
2026-08-05	9.5000	9.5000	8.6500	8.6500	-10.825%	2	9,850	-63.006%
2026-08-04	9.7000	9.7000	9.7000	9.7000	+2.646%	6	9,849	-67.010%
2026-08-03	9.4500	9.4500	9.4500	9.4500	+44.275%	1	9,843	-66.138%
2026-07-29	6.5500	6.5500	6.5500	6.5500	-9.655%	1	9,844	-51.145%
2026-07-28	7.1200	7.2500	7.1200	7.2500	-24.242%	250	9,845	-55.862%
2026-07-24	9.5700	9.5700	9.5700	9.5700	-12.363%	1	10,095	-66.562%
2026-07-23	10.9100	10.9200	10.9100	10.9200	+6.019%	250	10,096	-70.696%
2026-07-21	10.3000	10.3000	10.3000	10.3000	+22.619%	1	9,846	-68.932%
2026-07-16	8.4000	8.4000	8.4000	8.4000	-17.241%	10	9,846	-61.905%
2026-07-10	10.1500	10.1500	10.1500	10.1500	-7.391%	1	9,856	-68.473%
2026-07-09	10.9600	10.9600	10.9600	10.9600	+8.515%	1	9,857	-70.803%
2026-07-06	10.1000	10.1000	10.1000	10.1000	+8.602%	1	9,856	-68.317%
2026-07-02	9.3000	9.3000	9.3000	9.3000	-11.344%	1	9,857	-65.591%
2026-07-01	10.4900	10.4900	10.4900	10.4900	-14.507%	1	9,857	-69.495%
2026-06-30	12.5000	12.5000	12.2700	12.2700	-13.895%	38	9,858	-73.920%
2026-06-29	14.2500	14.2500	14.2500	14.2500	+5.869%	1	9,859	-77.544%
2026-06-26	13.6000	13.9000	13.4600	13.4600	-2.816%	43	9,859	-76.226%
2026-06-25	13.8000	14.1000	13.8000	13.8500	0.000%	12	9,860	-76.895%
2026-06-24	14.5500	14.5500	13.8500	13.8500	-16.061%	6	9,861	-76.895%
2026-06-22	16.5000	16.5000	16.5000	16.5000	+5.769%	5	9,861	-80.606%
2026-06-18	15.4000	15.6000	15.3000	15.6000	+1.629%	4	10,468	-79.487%
2026-06-17	15.2000	15.3500	14.3500	15.3500	+1.656%	609	10,468	-79.153%
2026-06-16	15.0500	15.1000	15.0500	15.1000	+3.072%	27	10,468	-78.808%
2026-06-15	14.6500	14.6500	14.6500	14.6500	+11.832%	2	10,493	-78.157%
2026-06-11	13.1000	13.1000	13.1000	13.1000	+5.645%	2	10,493	-75.573%
2026-06-10	13.6800	13.6800	12.4000	12.4000	-6.415%	3	10,493	-74.194%
2026-06-09	14.2000	14.2100	13.2500	13.2500	-1.852%	2,002	10,494	-75.849%
2026-06-08	13.2000	13.5500	13.2000	13.5000	+6.719%	6	12,436	-76.296%
2026-06-05	13.5500	13.5500	12.5000	12.6500	-15.667%	8	12,436	-74.704%
2026-06-04	14.4500	15.0000	14.4500	15.0000	-2.913%	8	12,436	-78.667%
2026-06-03	15.7000	15.7000	15.4500	15.4500	-1.088%	2	12,438	-79.288%
2026-06-02	16.4600	16.4600	15.6200	15.6200	+4.482%	11	12,436	-79.513%
2026-06-01	13.4000	15.0500	13.4000	14.9500	+12.830%	9	12,445	-78.595%
2026-05-29	13.2500	13.2500	13.2500	13.2500	-3.001%	1	12,447	-75.849%
2026-05-28	13.6600	13.6600	13.6600	13.6600	+23.063%	1	12,446	-76.574%
2026-05-21	11.1000	11.1000	11.1000	11.1000	+9.360%	1	12,447	-71.171%
2026-05-20	10.1500	10.1500	10.1500	10.1500	-4.245%	1	12,448	-68.473%
2026-05-18	10.6000	10.6000	10.6000	10.6000	-2.752%	2	12,449	-69.811%
2026-05-15	10.6000	10.9000	10.6000	10.9000	+2.830%	3	12,449	-70.642%
2026-05-13	10.2500	10.6000	10.2500	10.6000	+15.721%	10	12,448	-69.811%
2026-05-12	8.9500	9.1600	8.9500	9.1600	-13.093%	3	12,457	-65.066%
2026-05-11	9.4000	10.6300	9.4000	10.5400	+20.046%	6	12,457	-69.639%
2026-05-07	8.4500	8.7800	8.4500	8.7800	-24.764%	2	12,455	-63.554%
2026-05-06	11.0000	11.7000	11.0000	11.6700	+29.667%	12	12,457	-72.579%
2026-05-05	9.0000	9.0000	9.0000	9.0000	+4.651%	1	12,447	-64.444%
2026-05-04	8.3000	8.6000	8.3000	8.6000	+6.832%	2	12,448	-62.791%
2026-05-01	7.9100	8.4700	7.8100	8.0500	+1.899%	256	12,240	-60.248%
2026-04-30	7.8500	7.9000	7.8500	7.9000	+1.282%	2	12,240	-59.494%
2026-04-29	7.8000	7.8000	7.8000	7.8000	-1.887%	2	12,239	-58.974%
2026-04-23	7.9500	7.9500	7.9500	7.9500	-8.304%	3	12,241	-59.748%
2026-04-22	8.6700	8.6700	8.6700	8.6700	+2.000%	1	12,244	-63.091%
2026-04-21	8.2000	8.5000	8.2000	8.5000	+10.677%	2	12,247	-62.353%
2026-04-20	7.4000	7.6800	7.4000	7.6800	+1.053%	43	12,247	-58.333%
2026-04-17	7.5000	7.7000	7.5000	7.6000	+3.401%	1,800	12,284	-57.895%
2026-04-16	7.3500	7.3500	7.3500	7.3500	+4.552%	1	13,492	-56.463%
2026-04-15	7.0300	7.0300	7.0300	7.0300	+4.148%	1	13,491	-54.481%
2026-04-13	6.7500	6.7500	6.7500	6.7500	-1.171%	1	13,491	-52.593%
2026-04-09	6.5500	6.8300	6.5500	6.8300	+11.057%	3	13,492	-53.148%
2026-04-08	6.1500	6.1500	6.1500	6.1500	+23.742%	9	13,495	-47.967%
2026-04-07	4.9700	4.9700	4.9700	4.9700	-7.449%	1	13,504	-35.614%
2026-04-06	5.3700	5.3700	5.3700	5.3700	+26.353%	1	13,503	-40.410%
2026-04-02	4.0500	4.2500	4.0500	4.2500	-14.659%	10	13,511	-24.706%
2026-04-01	4.9800	4.9800	4.9800	4.9800	+14.483%	20	13,511	-35.743%
2026-03-31	4.0800	4.3500	4.0600	4.3500	+24.286%	17	13,491	-26.437%
2026-03-30	4.4500	4.6000	3.5000	3.5000	-22.222%	28	13,478	-8.571%
2026-03-27	4.7500	4.7500	4.5000	4.5000	-9.274%	16	13,499	-28.889%
2026-03-26	5.0400	5.2000	4.9600	4.9600	-16.918%	5,008	13,483	-35.484%
2026-03-25	5.9700	5.9700	5.9700	5.9700	+7.568%	1	8,556	-46.399%
2026-03-23	5.4000	5.5500	5.4000	5.5500	+5.714%	19	8,555	-42.342%
2026-03-20	5.1700	5.2500	5.1500	5.2500	+2.941%	6	8,536	-39.048%
2026-03-19	5.1000	5.1000	5.1000	5.1000	-8.273%	12	8,536	-37.255%
2026-03-18	5.5500	5.6000	5.5500	5.5600	-2.456%	11	8,548	-42.446%
2026-03-17	5.7000	5.7500	5.7000	5.7000	-6.404%	10	8,555	-43.860%
2026-03-16	6.0000	6.0900	5.7800	6.0900	+8.750%	19	8,555	-47.455%
2026-03-13	5.6000	5.6000	5.6000	5.6000	+2.004%	5	8,564	-42.857%
2026-03-12	5.5400	5.5400	5.1500	5.4900	-2.832%	1,513	8,569	-41.712%
2026-03-11	5.5500	5.6500	5.5000	5.6500	+13.454%	56	7,639	-43.363%
2026-03-10	5.3000	5.3000	4.9500	4.9800	+7.097%	1,629	7,667	-35.743%
2026-03-09	4.7000	4.7000	4.5000	4.6500	-7.371%	5	6,157	-31.183%
2026-03-06	5.3700	5.5000	4.9800	5.0200	-4.744%	403	6,154	-36.255%
2026-03-05	5.0000	5.2700	5.0000	5.2700	-3.832%	2	5,788	-39.279%
2026-03-04	5.6500	5.6500	5.4800	5.4800	+8.515%	102	5,788	-41.606%
2026-03-03	4.3000	5.6500	4.2900	5.0500	-18.548%	14	5,686	-36.634%
2026-03-02	6.4000	6.6000	5.8000	6.2000	-3.125%	94	5,685	-48.387%
2026-02-27	6.4000	6.4000	6.4000	6.4000	-8.702%	5	5,642	-50.000%
2026-02-24	7.0100	7.0100	7.0100	7.0100	+1.594%	5	5,647	-54.351%
2026-02-20	6.9000	6.9000	6.9000	6.9000	-0.719%	25	5,642	-53.623%
2026-02-18	6.9500	6.9500	6.9500	6.9500	+9.621%	23	5,642	-53.957%
2026-02-17	6.3400	6.3400	6.3400	6.3400	-10.578%	4	5,642	-49.527%
2026-02-13	7.0900	7.0900	7.0900	7.0900	-7.922%	1	5,639	-54.866%
2026-02-10	7.8500	7.8500	7.7000	7.7000	+4.054%	2	5,639	-58.442%
2026-02-09	6.8500	7.4000	6.8500	7.4000	+17.647%	2	5,640	-56.757%
2026-02-06	5.8500	6.2900	5.8000	6.2900	+20.962%	2,013	5,641	-49.126%
2026-02-05	5.2000	5.2000	5.2000	5.2000	-16.129%	1	3,635	-38.462%
2026-02-04	6.1300	6.2000	6.1300	6.2000	-10.145%	3	3,636	-48.387%
2026-02-03	6.9000	6.9000	6.9000	6.9000	-9.211%	10	3,636	-53.623%
2026-01-30	7.6000	7.6000	7.6000	7.6000	-5.590%	3	3,638	-57.895%
2026-01-29	8.1300	8.1300	8.0500	8.0500	-5.294%	3	3,641	-60.248%
2026-01-27	8.3500	8.5000	8.3500	8.5000	+3.030%	11	3,643	-62.353%
2026-01-26	8.0500	8.3000	7.9800	8.2500	+9.272%	152	3,652	-61.212%
2026-01-21	7.6000	7.6000	7.5500	7.5500	+2.027%	2	3,686	-57.616%
2026-01-20	7.4000	7.4000	7.4000	7.4000	-2.116%	1	3,688	-56.757%
2026-01-15	7.3700	7.6300	7.2700	7.5600	+7.234%	160	3,689	-57.672%
2026-01-14	6.9300	7.1500	6.9300	7.0500	+0.714%	187	3,616	-54.610%
2026-01-13	6.9000	7.0000	6.7500	7.0000	0.000%	10	3,540	-54.286%
2026-01-12	6.7200	7.5500	6.7200	7.0000	+4.478%	164	3,540	-54.286%
2026-01-09	6.6500	6.7000	6.4900	6.7000	+5.346%	590	3,508	-52.239%
2026-01-08	6.1500	6.5000	6.1500	6.3600	+2.581%	874	3,036	-49.686%
2026-01-07	6.2000	6.2000	6.2000	6.2000	-7.463%	1	2,474	-48.387%
2026-01-06	6.7000	6.7000	6.7000	6.7000	+2.446%	1	2,475	-52.239%
2026-01-05	6.3000	6.6700	6.2000	6.5400	+10.473%	29	2,476	-51.070%
2026-01-02	5.5000	5.9200	5.5000	5.9200	+19.596%	21	2,461	-45.946%
2025-12-31	4.9700	4.9700	4.9400	4.9500	-5.714%	12	2,472	-35.354%
2025-12-30	5.2500	5.2500	5.2500	5.2500	0.000%	3	2,472	-39.048%
2025-12-29	5.3000	5.3000	5.2500	5.2500	-11.467%	31	2,471	-39.048%
2025-12-22	6.1500	6.1500	5.9000	5.9300	+4.035%	106	2,470	-46.037%
2025-12-19	5.5600	5.7000	5.5600	5.7000	+12.871%	304	2,447	-43.860%
2025-12-18	5.2000	5.2000	5.0500	5.0500	+7.447%	2	2,445	-36.634%
2025-12-17	5.0800	5.0800	4.5700	4.7000	-7.843%	61	2,445	-31.915%
2025-12-16	5.1000	5.1000	5.1000	5.1000	-29.167%	1	2,489	-37.255%
2025-12-09	7.2000	7.2000	7.2000	7.2000	-0.690%	5	2,488	-55.556%
2025-12-08	7.2500	7.2500	7.2500	7.2500	+3.571%	5	2,493	-55.862%
2025-12-04	6.7900	7.0000	6.7900	7.0000	+4.478%	11	2,498	-54.286%
2025-12-03	6.7000	6.7000	6.7000	6.7000	+6.013%	1	2,487	-52.239%
2025-12-02	6.3200	6.3200	6.3200	6.3200	-3.805%	30	2,487	-49.367%
2025-12-01	6.5000	6.5700	6.5000	6.5700	-3.382%	16	2,457	-51.294%
2025-11-28	7.0000	7.0000	6.8000	6.8000	+7.765%	2	2,442	-52.941%
2025-11-26	6.3100	6.3100	6.3100	6.3100	+16.852%	5	2,436	-49.287%
2025-11-24	5.4000	5.4000	5.4000	5.4000	-15.625%	1	2,436	-40.741%
2025-11-19	6.5000	6.5000	6.4000	6.4000	+9.402%	3	2,437	-50.000%
2025-11-18	5.8500	5.8500	5.8500	5.8500	+6.752%	40	2,437	-45.299%
2025-11-17	5.4000	5.4800	5.4000	5.4800	-8.361%	8	2,397	-41.606%
2025-11-14	5.8300	6.2400	5.8300	5.9800	+0.504%	53	2,399	-46.488%
2025-11-13	6.2700	6.2700	5.9500	5.9500	+2.586%	2	2,347	-46.218%
2025-11-12	5.8000	5.8000	5.8000	5.8000	-17.261%	15	2,348	-44.828%
2025-11-11	7.0000	7.1000	7.0000	7.0100	-29.830%	41	2,363	-54.351%
2025-11-06	9.7500	9.9900	9.7500	9.9900	-4.857%	33	2,386	-67.968%
2025-11-05	10.5000	10.5000	10.5000	10.5000	-7.489%	2	2,359	-69.524%
2025-11-04	11.3500	11.3500	11.3500	11.3500	+0.442%	4	2,361	-71.806%
2025-11-03	12.2600	12.2600	11.3000	11.3000	+7.619%	16	2,351	-71.681%
2025-10-31	10.6700	10.7900	10.5000	10.5000	+10.876%	36	2,351	-69.524%
2025-10-29	9.4700	9.4700	9.4700	9.4700	-1.865%	1	2,347	-66.209%
2025-10-28	9.5000	9.8500	9.4600	9.6500	+20.625%	16	2,348	-66.839%
2025-10-27	8.0000	8.0000	8.0000	8.0000	+3.359%	1	2,356	-60.000%
2025-10-24	7.7400	7.7400	7.7400	7.7400	+7.950%	1	2,356	-58.656%
2025-10-23	7.1700	7.1700	7.1700	7.1700	+2.429%	1	2,357	-55.370%
2025-10-22	8.0000	8.2500	7.0000	7.0000	-20.000%	15	2,357	-54.286%
2025-10-17	8.0000	8.7500	7.9600	8.7500	-7.407%	21	2,360	-63.429%
2025-10-16	9.0500	9.4500	9.0000	9.4500	+7.386%	7	2,355	-66.138%
2025-10-15	9.0000	9.0000	8.8000	8.8000	+7.317%	5	2,354	-63.636%
2025-10-14	8.2000	8.2000	8.2000	8.2000	+1.863%	1	2,352	-60.976%
2025-10-13	7.9500	8.0500	7.9500	8.0500	0.000%	2	2,351	-60.248%
2025-10-10	8.4000	8.5000	7.7500	8.0500	+9.524%	16	2,349	-60.248%
2025-10-09	7.1900	7.3500	7.1900	7.3500	+12.385%	3	2,348	-56.463%
2025-10-07	7.7300	7.7300	6.5400	6.5400	-12.097%	6	2,349	-51.070%
2025-10-06	7.4400	7.4400	7.4400	7.4400	+2.621%	1	2,349	-56.989%
2025-10-03	7.4000	8.3500	7.2500	7.2500	+1.399%	30	2,349	-55.862%
2025-09-30	7.5000	7.5000	7.1500	7.1500	+5.147%	6	2,365	-55.245%
2025-09-29	6.8000	6.8000	6.8000	6.8000	+12.397%	40	2,365	-52.941%
2025-09-26	6.2000	6.2000	6.0500	6.0500	-9.701%	21	2,365	-47.107%
2025-09-25	7.6000	7.6000	6.7000	6.7000	+7.200%	20	2,366	-52.239%
2025-09-24	6.4500	6.4500	6.2500	6.2500	-2.344%	97	2,366	-48.800%
2025-09-23	6.4500	6.4500	6.4000	6.4000	+7.563%	2	2,364	-50.000%
2025-09-19	6.0000	6.0700	5.9500	5.9500	+7.401%	112	2,364	-46.218%
2025-09-16	5.5000	5.5400	5.5000	5.5400	+4.528%	5	2,465	-42.238%
2025-09-10	4.9000	5.3000	4.8500	5.3000	+13.734%	24	2,465	-39.623%
2025-09-09	4.5000	4.6600	4.5000	4.6600	+16.209%	2	2,465	-31.330%
2025-09-05	4.1000	4.1000	4.0100	4.0100	+0.250%	2	2,466	-20.200%
2025-09-04	4.0000	4.0000	4.0000	4.0000	-1.478%	1	2,467	-20.000%
2025-09-03	4.0500	4.2000	4.0500	4.0600	+0.247%	4	2,467	-21.182%
2025-09-02	4.0500	4.0500	4.0500	4.0500	-7.323%	1	2,465	-20.988%
2025-08-28	4.3700	4.3700	4.3700	4.3700	+9.250%	1	2,465	-26.773%
2025-08-26	3.9200	4.0000	3.9200	4.0000	+6.101%	21	2,465	-20.000%
2025-08-25	3.7700	3.7700	3.7700	3.7700	+4.144%	1	2,465	-15.119%
2025-08-21	3.6200	3.6200	3.6200	3.6200	-5.236%	1	2,464	-11.602%
2025-08-20	3.8200	3.8200	3.8200	3.8200	-6.829%	50	2,464	-16.230%
2025-08-19	3.9700	4.1000	3.9700	4.1000	-10.870%	29	2,414	-21.951%
2025-08-18	4.6000	4.6000	4.6000	4.6000	+8.235%	2	2,443	-30.435%
2025-08-15	4.0000	4.2500	4.0000	4.2500	+10.677%	11	2,443	-24.706%
2025-08-14	1.3900	3.9000	1.3900	3.8400	+5.205%	14	2,454	-16.667%
2025-08-13	3.6500	3.6500	3.6500	3.6500	-19.780%	15	2,463	-12.329%
2025-08-12	4.3000	4.6000	4.3000	4.5500	+1.111%	5	2,463	-29.670%
2025-08-11	4.4000	4.5000	4.4000	4.5000	+6.635%	3	2,465	-28.889%
2025-08-08	4.3000	4.3000	4.2200	4.2200	-1.860%	10	2,468	-24.171%
2025-08-07	4.5000	4.5000	4.2300	4.3000	+29.909%	4	2,472	-25.581%
2025-08-01	3.3100	3.3100	3.3100	3.3100	+6.774%	7	2,474	-3.323%
2025-07-31	3.7700	3.8300	3.1000	3.1000	-11.429%	40	2,481	+3.226%
2025-07-30	3.9000	3.9000	3.5000	3.5000	-7.895%	10	2,500	-8.571%
2025-07-29	3.9400	4.8100	3.6000	3.8000	+22.581%	161	2,500	-15.789%
2025-07-24	3.1000	3.1000	3.1000	3.1000	-22.500%	18	2,503	+3.226%
2025-07-21	4.0000	4.0000	4.0000	4.0000	+3.359%	40	2,503	-20.000%
2025-07-18	3.6000	3.8700	3.6000	3.8700	-2.519%	20	2,463	-17.313%
2025-07-16	4.1500	4.1500	3.9700	3.9700	-7.674%	19	2,474	-19.395%
2025-07-15	4.1100	4.3000	4.1100	4.3000	+7.500%	50	2,478	-25.581%
2025-07-14	3.8600	4.0000	3.8600	4.0000	+16.959%	11	2,448	-20.000%
2025-07-11	3.9000	3.9000	3.3000	3.4200	-16.585%	82	2,439	-6.433%
2025-07-10	3.8000	4.1000	3.3000	4.1000	+11.413%	130	2,411	-21.951%
2025-07-09	4.1500	4.1500	3.5000	3.6800	-7.538%	44	2,516	-13.043%
2025-07-08	4.5000	4.5000	3.9800	3.9800	-12.910%	68	2,518	-19.598%
2025-07-07	4.2500	5.3000	3.4600	4.5700	-29.692%	322	2,539	-29.978%
2025-07-03	5.8000	6.5000	5.8000	6.5000	+8.153%	6	2,639	-50.769%
2025-07-01	5.7500	6.0100	5.7500	6.0100	+10.478%	65	2,654	-46.755%
2025-06-30	5.7500	5.8000	5.4400	5.4400	+6.667%	14	2,704	-41.176%
2025-06-27	5.4000	5.8500	4.9100	5.1000	-1.734%	216	2,704	-37.255%
2025-06-26	3.2000	5.1900	3.1500	5.1900	+59.692%	93	2,676	-38.343%
2025-06-25	3.2500	3.2500	3.2500	3.2500	+8.333%	1	2,676	-1.538%
2025-06-24	3.0000	3.0000	3.0000	3.0000	+7.143%	11	2,677	+6.667%
2025-06-23	3.1000	3.1000	2.8000	2.8000	-15.152%	17	2,666	+14.286%
2025-06-20	3.3000	3.3500	3.0000	3.3000	-1.493%	60	2,652	-3.030%
2025-06-18	3.2400	3.3500	3.2400	3.3500	+6.349%	8	2,628	-4.478%
2025-06-17	3.0000	3.1500	3.0000	3.1500	-7.353%	6	2,628	+1.587%
2025-06-16	3.4000	3.4000	3.4000	3.4000	-1.449%	1	2,633	-5.882%
2025-06-12	3.4500	3.5000	3.4500	3.4500	-4.167%	1,015	2,632	-7.246%
2025-06-11	3.7400	3.7400	3.5500	3.6000	-7.692%	413	2,970	-11.111%
2025-06-10	3.9000	3.9000	3.9000	3.9000	+5.691%	11	3,377	-17.949%
2025-06-09	3.6000	3.6900	3.6000	3.6900	+2.500%	16	3,387	-13.279%
2025-06-06	3.6000	3.6000	3.6000	3.6000	+5.882%	4	3,372	-11.111%
2025-06-05	3.6000	4.0100	3.4000	3.4000	-9.333%	18	3,370	-5.882%
2025-06-04	3.5000	4.0000	3.3700	3.7500	+15.385%	362	3,357	-14.667%
2025-06-03	3.2500	3.2500	3.2500	3.2500	+18.182%	12	3,394	-1.538%
2025-06-02	2.8100	3.4500	2.6000	2.7500	+4.962%	55	3,385	+16.364%
2025-05-30	2.6700	2.6700	2.6200	2.6200	-5.755%	62	3,340	+22.137%
2025-05-29	2.7800	2.7800	2.7800	2.7800	-3.136%	4	3,369	+15.108%
2025-05-28	3.0000	3.0000	2.6500	2.8700	-6.515%	15	3,365	+11.498%
2025-05-27	3.0000	3.0700	3.0000	3.0700	+10.830%	11	3,366	+4.235%
2025-05-23	2.6500	2.7800	2.6500	2.7700	-4.483%	106	3,304	+15.523%
2025-05-22	2.8000	2.9000	2.8000	2.9000	+2.473%	8	3,304	+10.345%
2025-05-21	2.9500	3.0700	2.7300	2.8300	+0.355%	15	3,306	+13.074%
2025-05-20	2.8900	2.8900	2.8200	2.8200	+15.102%	9	3,292	+13.475%
2025-05-15	2.4300	2.4500	2.4300	2.4500	-6.489%	20	3,299	+30.612%
2025-05-14	2.8000	2.8000	2.6000	2.6200	+10.084%	12	3,319	+22.137%
2025-05-13	2.3800	2.3800	2.3800	2.3800	+5.310%	1	3,309	+34.454%
2025-05-12	2.1700	2.3100	2.1700	2.2600	+2.262%	26	3,309	+41.593%
2025-05-08	2.2100	2.2100	2.2100	2.2100	+11.055%	1	3,284	+44.796%
2025-05-02	1.9900	1.9900	1.9900	1.9900	+10.556%	2	3,284	+60.804%
2025-05-01	1.3200	1.8000	1.3200	1.8000	+9.091%	2	3,284	+77.778%
2025-04-25	1.4100	1.6500	1.4100	1.6500	+17.857%	402	3,285	+93.939%
2025-04-24	1.3200	1.4500	1.3200	1.4000	+3.704%	144	3,184	+128.571%
2025-04-23	1.4100	1.4500	1.1500	1.3500	+13.445%	35	3,119	+137.037%
2025-04-22	1.2400	1.2800	1.1900	1.1900	+12.264%	168	3,094	+168.908%
2025-04-21	1.0600	1.0600	1.0600	1.0600	+13.978%	45	2,926	+201.887%
2025-04-17	0.9300	0.9300	0.9300	0.9300	-11.429%	490	2,908	+244.086%
2025-04-16	1.2500	1.2500	1.0500	1.0500	-8.696%	16	2,908	+204.762%
2025-04-15	1.1900	1.1900	1.1500	1.1500	-8.000%	103	2,922	+178.261%
2025-04-14	1.2500	1.2500	1.2500	1.2500	-10.072%	1	2,819	+156.000%
2025-04-11	1.2100	1.3900	1.2100	1.3900	+6.923%	264	2,820	+130.216%
2025-04-10	1.3000	1.3000	1.3000	1.3000	+4.000%	1	2,938	+146.154%
2025-04-09	1.2200	1.2500	1.2200	1.2500	+11.607%	400	2,937	+156.000%
2025-04-08	1.8000	1.8000	1.1200	1.1200	-19.424%	45	2,537	+185.714%
2025-04-07	1.3800	1.3900	1.3100	1.3900	-12.025%	73	2,492	+130.216%
2025-04-04	1.4400	1.5800	1.2500	1.5800	+11.268%	66	2,465	+102.532%
2025-04-03	1.9000	1.9200	1.3900	1.4200	-12.883%	95	2,452	+125.352%
2025-04-01	1.4500	1.6300	1.4400	1.6300	+18.116%	260	2,403	+96.319%
2025-03-31	1.3800	1.3800	1.3800	1.3800	-9.211%	2	2,153	+131.884%
2025-03-28	1.6800	1.6800	1.4000	1.5200	-3.797%	2,064	2,153	+110.526%
2025-03-26	1.9100	1.9100	1.5800	1.5800	-31.897%	41	1,439	+102.532%
2025-03-24	2.3200	2.3200	2.3200	2.3200	+21.466%	10	1,398	+37.931%
2025-03-21	1.9100	1.9100	1.9100	1.9100	-12.385%	14	1,398	+67.539%
2025-03-20	2.1800	2.1800	2.1800	2.1800	+3.810%	15	1,391	+46.789%
2025-03-19	2.1000	2.2800	2.1000	2.1000	+17.978%	63	1,391	+52.381%
2025-03-18	1.9000	1.9500	1.7800	1.7800	-15.640%	143	1,333	+79.775%
2025-03-14	2.1000	2.2500	2.1000	2.1100	-4.955%	294	1,456	+51.659%
2025-03-13	2.2800	2.2800	2.2000	2.2200	-12.941%	75	1,528	+44.144%
2025-03-12	2.1400	2.5500	2.1400	2.5500	+12.832%	55	1,528	+25.490%
2025-03-11	2.1200	2.3000	1.9500	2.2600	+26.966%	172	1,578	+41.593%
2025-03-10	1.6500	2.0500	1.3000	1.7800	-1.657%	506	1,726	+79.775%
2025-03-07	1.5000	1.8100	1.5000	1.8100	+2.260%	162	1,466	+76.796%
2025-03-06	1.8500	2.2500	1.7600	1.7700	-25.630%	27	1,378	+80.791%
2025-03-05	2.3800	2.3800	2.3800	2.3800	+3.478%	1	1,378	+34.454%
2025-03-04	2.3000	2.3000	2.3000	2.3000	-21.502%	1	1,379	+39.130%
2025-03-03	3.2500	3.2500	2.8800	2.9300	-2.333%	14	1,378	+9.215%
2025-02-27	3.4000	3.4000	3.0000	3.0000	+7.914%	11	1,371	+6.667%
2025-02-26	2.7500	2.9000	2.7500	2.7800	+11.647%	29	1,367	+15.108%
2025-02-25	2.2200	2.4900	2.2200	2.4900	-4.231%	112	1,348	+28.514%
2025-02-24	3.5000	3.5000	2.6000	2.6000	-21.212%	22	1,350	+23.077%
2025-02-21	3.6500	3.6500	3.2500	3.3000	-3.226%	34	1,328	-3.030%
2025-02-20	3.5000	3.5000	3.4100	3.4100	-14.750%	35	1,311	-6.158%
2025-02-19	4.0300	4.0500	4.0000	4.0000	+1.266%	80	1,276	-20.000%
2025-02-18	4.2000	4.2000	3.9500	3.9500	-1.250%	62	1,196	-18.987%
2025-02-14	4.0000	4.0000	3.9500	4.0000	-2.439%	212	1,249	-20.000%
2025-02-13	3.7800	4.1000	3.7800	4.1000	-1.205%	5	1,246	-21.951%
2025-02-11	4.0000	4.1500	4.0000	4.1500	-2.810%	102	1,246	-22.892%
2025-02-10	4.5000	4.5000	4.2700	4.2700	+4.146%	109	1,244	-25.059%
2025-02-07	4.2500	4.2500	4.1000	4.1000	-2.381%	24	1,146	-21.951%
2025-02-06	4.2000	4.2000	4.2000	4.2000	-1.176%	1	1,138	-23.810%
2025-02-05	4.4000	4.4000	4.2500	4.2500	+6.250%	54	1,137	-24.706%
2025-02-04	4.0000	4.0000	4.0000	4.0000	-2.439%	1	1,148	-20.000%
2025-01-31	4.5000	4.5000	4.1000	4.1000	-4.651%	44	1,147	-21.951%
2025-01-30	4.3000	4.3000	4.3000	4.3000	+17.808%	10	1,127	-25.581%
2025-01-29	3.7000	3.7000	3.6500	3.6500	+16.242%	9	1,117	-12.329%
2025-01-28	3.1400	3.1400	3.1400	3.1400	-4.268%	2	1,108	+1.911%
2025-01-27	4.2000	4.2500	3.2800	3.2800	-51.045%	732	1,106	-2.439%
2025-01-24	6.6000	6.7000	6.4000	6.7000	+3.876%	142	774	-52.239%
2025-01-23	6.4500	6.4500	6.4500	6.4500	-3.008%	15	740	-50.388%
2025-01-22	6.4900	6.9000	6.4900	6.6500	+6.230%	321	755	-51.880%
2025-01-21	6.2600	6.2600	6.2600	6.2600	+4.508%	2	509	-48.882%
2025-01-17	5.5000	5.9900	5.5000	5.9900	+5.830%	120	549	-46.578%
2025-01-16	5.6600	5.6800	5.6600	5.6600	+9.903%	4	549	-43.463%
2025-01-14	5.1700	5.1700	5.1500	5.1500	+6.625%	55	549	-37.864%
2025-01-13	4.6800	4.8300	4.6800	4.8300	-12.182%	15	550	-33.747%
2025-01-08	5.3300	5.5000	5.1200	5.5000	-1.079%	41	541	-41.818%
2025-01-07	5.6900	5.6900	5.5600	5.5600	-8.852%	5	541	-42.446%
2025-01-06	6.0700	6.2900	6.0700	6.1000	-0.164%	63	538	-47.541%
2025-01-03	5.5000	6.2400	5.5000	6.1100	+17.500%	22	536	-47.627%
2025-01-02	5.3000	5.4000	5.2000	5.2000	+4.000%	82	527	-38.462%
2024-12-31	4.9000	5.0000	4.9000	5.0000	-1.961%	6	480	-36.000%
2024-12-30	4.8000	5.1000	4.8000	5.1000	-5.556%	14	480	-37.255%
2024-12-27	5.4000	5.4000	5.4000	5.4000	+8.000%	100	478	-40.741%
2024-12-23	5.0000	5.0000	5.0000	5.0000	-3.475%	10	463	-36.000%
2024-12-20	5.4000	5.4000	5.1800	5.1800	-6.159%	32	453	-38.224%
2024-12-19	6.0000	6.0000	5.1900	5.5200	-5.479%	100	421	-42.029%
2024-12-18	5.8400	5.8400	5.8400	5.8400	-11.246%	5	356	-45.205%
2024-12-17	6.5800	6.5800	6.5800	6.5800	-3.093%	9	351	-51.368%
2024-12-16	6.7900	6.7900	6.7900	6.7900	+8.989%	1	342	-52.872%
2024-12-13	6.1000	6.3200	6.1000	6.2300	-7.015%	18	341	-48.636%
2024-12-12	6.7000	6.7000	6.7000	6.7000	+2.134%	2	335	-52.239%
2024-12-11	6.5500	6.5600	6.5500	6.5600	+2.821%	20	335	-51.220%
2024-12-10	6.3800	6.3800	6.3800	6.3800	-16.053%	2	315	-49.843%
2024-12-05	7.6000	7.6000	7.6000	7.6000	+2.013%	1	313	-57.895%
2024-12-04	7.4500	7.4500	7.4500	7.4500	+11.194%	35	313	-57.047%
2024-12-02	9.3700	9.3700	6.7000	6.7000	-16.250%	21	313	-52.239%
2024-11-26	7.9000	8.0000	6.8000	8.0000	+1.266%	9	292	-60.000%
2024-11-22	7.9000	7.9000	7.9000	7.9000	-0.378%	10	290	-59.494%
2024-11-21	7.9300	7.9300	7.9300	7.9300	-0.875%	5	285	-59.647%
2024-11-20	8.0000	8.0000	8.0000	8.0000	+12.994%	1	285	-60.000%
2024-11-19	7.0800	7.0800	7.0800	7.0800	+8.923%	1	284	-54.802%
2024-11-15	6.6100	6.6100	6.5000	6.5000	+1.089%	46	285	-50.769%
2024-11-14	6.4300	6.4300	6.4300	6.4300	-15.948%	1	265	-50.233%
2024-11-12	7.6500	7.6500	7.6500	7.6500	-6.707%	11	265	-58.170%
2024-11-11	8.2000	8.2000	8.2000	8.2000	+16.477%	2	265	-60.976%
2024-11-08	7.0400	7.0400	7.0400	7.0400	+33.586%	2	263	-54.545%
2024-11-06	5.0000	5.3200	5.0000	5.2700	+9.792%	84	264	-39.279%
2024-11-05	4.8000	4.8000	4.8000	4.8000	-12.727%	2	296	-33.333%
2024-11-04	4.5300	5.5000	4.5300	5.5000	+5.769%	51	294	-41.818%
2024-10-31	5.2000	5.2000	5.2000	5.2000	0.000%	1	244	-38.462%
2024-10-30	5.2700	5.2700	5.1900	5.2000	-1.887%	4	243	-38.462%
2024-10-28	5.3000	5.3000	5.3000	5.3000	-13.115%	1	240	-39.623%
2024-10-18	6.1000	6.1000	6.1000	6.1000	+41.860%	2	239	-47.541%
2024-10-16	4.0000	4.6500	4.0000	4.3000	-6.522%	154	239	-25.581%
2024-10-15	4.6000	4.8700	4.4000	4.6000	0.000%	88	201	-30.435%
2024-10-14	3.9100	4.6500	3.8900	4.6000	+2.222%	103	199	-30.435%
2024-10-11	4.3000	4.5000	4.2000	4.5000	+9.756%	172	99	-28.889%
2024-10-10	4.0900	4.2000	4.0900	4.1000	+5.128%	51	50	-21.951%
2024-10-01	3.9000	3.9000	3.9000	3.9000	-2.500%	1	13	-17.949%

.dark-mode .trNGQn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .trNGQn{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20270115C15CORZ Jan 15 2027 15.00 Call (CORZ270115C00015000)option OPRA

CORZ20270115C15
CORZ Jan 15 2027 15.00 Call (CORZ270115C00015000)
option OPRA