Dark

CORZ20270115C17
CORZ Jan 15 2027 17.00 Call (CORZ270115C00017000)
option OPRA

EOD

Oct 1, 2026

2.22+0.909%(+0.02)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0800	2.2200	1.9600	2.2200	+0.909%	38	4,557	0.000%
2026-09-30	2.2900	2.3400	2.2000	2.2000	+7.317%	315	4,564	+0.909%
2026-09-29	2.5000	2.8500	2.0500	2.0500	-24.074%	41	4,500	+8.293%
2026-09-28	3.0000	3.0000	2.5900	2.7000	-18.675%	293	4,464	-17.778%
2026-09-25	3.3000	3.3400	3.3000	3.3200	-10.992%	12	4,328	-33.133%
2026-09-23	4.0000	4.0000	3.6900	3.7300	-3.866%	14	4,328	-40.483%
2026-09-22	3.8800	3.8800	3.8800	3.8800	+0.779%	1	4,328	-42.784%
2026-09-21	3.6500	3.8500	3.6000	3.8500	+12.245%	6	4,328	-42.338%
2026-09-18	3.3000	3.4400	3.2500	3.4300	+18.276%	28	4,328	-35.277%
2026-09-16	3.0500	3.2500	2.9000	2.9000	-0.685%	20	4,328	-23.448%
2026-09-15	2.9300	3.0500	2.9200	2.9200	-7.595%	100	4,328	-23.973%
2026-09-14	3.2000	3.2500	3.1600	3.1600	-13.425%	5	4,328	-29.747%
2026-09-10	3.7000	3.7000	3.6500	3.6500	-12.470%	26	4,329	-39.178%
2026-09-09	4.1700	4.1700	4.1700	4.1700	-1.882%	20	4,329	-46.763%
2026-09-08	3.9500	4.2500	3.9500	4.2500	+18.056%	17	4,329	-47.765%
2026-09-03	3.3500	3.6000	3.3500	3.6000	+21.622%	60	4,329	-38.333%
2026-09-02	2.4900	2.9600	2.4800	2.9600	+9.630%	42	4,360	-25.000%
2026-09-01	2.7000	2.7000	2.7000	2.7000	-0.735%	10	4,327	-17.778%
2026-08-31	2.9500	2.9500	2.7200	2.7200	-8.108%	29	4,327	-18.382%
2026-08-28	2.9100	2.9600	2.9000	2.9600	-18.681%	1,251	4,326	-25.000%
2026-08-27	3.9500	3.9500	3.6400	3.6400	-1.622%	3	3,391	-39.011%
2026-08-26	3.8300	3.8500	3.5500	3.7000	0.000%	53	3,391	-40.000%
2026-08-24	3.6500	3.8500	3.6500	3.7000	-15.909%	22	3,391	-40.000%
2026-08-20	4.4000	4.4000	4.4000	4.4000	-9.278%	1	3,390	-49.545%
2026-08-19	4.8500	4.8500	4.8500	4.8500	-4.902%	5	3,390	-54.227%
2026-08-18	5.1000	5.1000	5.1000	5.1000	-40.211%	1	3,390	-56.471%
2026-08-04	8.5300	8.5300	8.5300	8.5300	+10.349%	1	3,390	-73.974%
2026-07-30	6.7000	7.7300	6.7000	7.7300	+45.849%	12	3,390	-71.281%
2026-07-29	5.3000	5.3000	5.3000	5.3000	-19.330%	1	3,390	-58.113%
2026-07-28	6.5700	6.5700	6.5700	6.5700	-34.300%	1	3,390	-66.210%
2026-07-09	10.0000	10.0000	10.0000	10.0000	+36.054%	1	3,390	-77.800%
2026-07-07	7.7500	7.7500	7.3500	7.3500	-4.793%	5	3,390	-69.796%
2026-07-02	7.7200	7.7200	7.7200	7.7200	-29.498%	5	3,391	-71.244%
2026-06-30	10.9500	10.9500	10.9500	10.9500	-15.769%	1	3,391	-79.726%
2026-06-29	13.0000	13.0000	13.0000	13.0000	+5.863%	2	3,392	-82.923%
2026-06-26	12.3000	12.3000	12.2800	12.2800	-0.728%	45	3,392	-81.922%
2026-06-25	12.3700	12.3700	12.3700	12.3700	-6.288%	4	3,392	-82.053%
2026-06-24	13.2000	13.2000	13.2000	13.2000	-5.714%	1	3,392	-83.182%
2026-06-23	14.0000	14.0000	14.0000	14.0000	+3.704%	11	3,392	-84.143%
2026-06-17	13.5000	13.5000	13.5000	13.5000	+0.074%	1	3,393	-83.556%
2026-06-15	13.3000	13.4900	13.3000	13.4900	+20.987%	17	3,393	-83.543%
2026-06-11	11.1500	11.1500	11.1500	11.1500	-17.100%	10	3,393	-80.090%
2026-06-04	13.4700	13.4700	13.4500	13.4500	-8.814%	50	3,393	-83.494%
2026-06-02	14.7500	14.7500	14.7500	14.7500	+8.138%	2	3,393	-84.949%
2026-06-01	13.5500	13.6400	13.5500	13.6400	+13.101%	3	3,393	-83.724%
2026-05-29	12.0000	12.0600	12.0000	12.0600	-4.210%	4	3,395	-81.592%
2026-05-27	12.5900	12.5900	12.5900	12.5900	+8.534%	5	3,396	-82.367%
2026-05-26	11.3400	11.6000	11.3400	11.6000	+9.537%	18	3,396	-80.862%
2026-05-22	10.5900	10.5900	10.5900	10.5900	+10.890%	1	3,397	-79.037%
2026-05-21	9.5500	9.5500	9.5500	9.5500	+12.353%	3	3,397	-76.754%
2026-05-19	9.2500	9.2500	8.5000	8.5000	-5.973%	7	3,397	-73.882%
2026-05-18	9.3800	9.3800	9.0400	9.0400	-13.410%	5	3,395	-75.442%
2026-05-14	9.6400	10.4400	9.6400	10.4400	+9.895%	16	3,395	-78.736%
2026-05-13	9.2000	9.7000	9.2000	9.5000	+18.899%	4	3,395	-76.632%
2026-05-12	8.0400	8.0400	7.9900	7.9900	-13.341%	50	3,395	-72.215%
2026-05-11	9.3100	9.3100	9.2200	9.2200	+8.471%	25	3,395	-75.922%
2026-05-08	8.5000	8.5000	8.5000	8.5000	+0.950%	102	3,417	-73.882%
2026-05-07	8.4200	8.4200	8.4200	8.4200	-16.385%	1	3,417	-73.634%
2026-05-06	9.5600	10.5600	9.5600	10.0700	+29.268%	16	3,418	-77.954%
2026-05-05	7.5000	7.7900	7.5000	7.7900	+6.566%	50	3,420	-71.502%
2026-05-01	7.3100	7.3100	7.3100	7.3100	+4.429%	1	3,421	-69.631%
2026-04-30	7.0000	7.0000	7.0000	7.0000	-6.040%	1	3,421	-68.286%
2026-04-27	7.4500	7.4500	7.4500	7.4500	-1.325%	1	3,421	-70.201%
2026-04-24	7.7200	7.7200	7.5500	7.5500	-5.031%	12	3,421	-70.596%
2026-04-22	7.6800	7.9500	7.6800	7.9500	+22.496%	26	3,423	-72.075%
2026-04-20	6.5000	6.5000	6.4900	6.4900	-1.667%	13	3,440	-65.794%
2026-04-17	6.8200	6.8200	6.6000	6.6000	+6.452%	9	3,450	-66.364%
2026-04-16	6.2000	6.2000	6.2000	6.2000	+3.161%	52	3,458	-64.194%
2026-04-15	6.5000	6.5000	5.9900	6.0100	-7.538%	62	3,509	-63.062%
2026-04-14	6.4100	6.5000	6.4100	6.5000	+6.557%	2	3,568	-65.846%
2026-04-13	6.1000	6.1000	6.1000	6.1000	+0.826%	1	3,567	-63.607%
2026-04-10	6.0500	6.0500	6.0500	6.0500	+10.000%	1	3,568	-63.306%
2026-04-08	5.5000	5.5000	5.5000	5.5000	+28.806%	15	3,569	-59.636%
2026-04-07	4.2700	4.2700	4.2700	4.2700	-9.725%	1	3,569	-48.009%
2026-04-06	4.7300	4.7300	4.7300	4.7300	+10.000%	1	3,568	-53.066%
2026-04-02	4.0000	4.3000	4.0000	4.3000	+8.040%	30	3,594	-48.372%
2026-04-01	3.9200	3.9800	3.8800	3.9800	+13.714%	30	3,594	-44.221%
2026-03-31	3.4500	3.5000	3.4500	3.5000	+14.007%	51	3,610	-36.571%
2026-03-30	3.3500	3.3500	3.0700	3.0700	-19.843%	15	3,610	-27.687%
2026-03-27	3.9700	3.9700	3.8300	3.8300	-6.357%	4	3,604	-42.037%
2026-03-26	4.8500	4.8500	4.0900	4.0900	-22.830%	29	3,604	-45.721%
2026-03-25	5.3000	5.3000	5.3000	5.3000	+11.579%	9	3,616	-58.113%
2026-03-23	4.6100	4.7500	4.6100	4.7500	+15.012%	2	3,616	-53.263%
2026-03-20	4.1300	4.1700	4.1100	4.1300	-9.628%	68	3,617	-46.247%
2026-03-19	4.3500	4.5700	4.3400	4.5700	-5.773%	20	3,549	-51.422%
2026-03-18	4.8500	4.8500	4.8500	4.8500	-4.902%	25	3,539	-54.227%
2026-03-16	5.2500	5.2500	5.1000	5.1000	+7.368%	26	3,539	-56.471%
2026-03-12	4.7300	4.7600	4.6700	4.7500	-7.227%	5	3,527	-53.263%
2026-03-11	5.1800	5.1800	5.1200	5.1200	+15.576%	5	3,525	-56.641%
2026-03-10	4.7000	4.7000	4.4300	4.4300	+7.005%	4	3,525	-49.887%
2026-03-09	3.7600	4.1400	3.7600	4.1400	+0.976%	6	3,522	-46.377%
2026-03-06	4.3000	4.3000	4.1000	4.1000	-4.651%	8	3,538	-45.854%
2026-03-05	4.4000	4.4000	4.3000	4.3000	-8.511%	23	3,538	-48.372%
2026-03-04	4.8000	4.8000	4.7000	4.7000	+4.444%	41	3,535	-52.766%
2026-03-03	4.7500	4.8000	4.5000	4.5000	-16.667%	109	3,503	-50.667%
2026-02-27	5.4000	5.4000	5.4000	5.4000	-14.286%	41	3,472	-58.889%
2026-02-25	6.3800	6.3800	6.3000	6.3000	-3.374%	2	3,434	-64.762%
2026-02-24	6.0000	6.5200	6.0000	6.5200	+16.429%	10	3,434	-65.951%
2026-02-20	6.0000	6.0000	5.6000	5.6000	-9.677%	57	3,436	-60.357%
2026-02-19	5.9200	6.2000	5.9200	6.2000	+5.085%	34	3,465	-64.194%
2026-02-18	5.9000	5.9000	5.9000	5.9000	-3.437%	2	3,474	-62.373%
2026-02-17	5.8700	6.1100	5.8700	6.1100	-7.564%	9	3,472	-63.666%
2026-02-13	6.5000	6.7000	6.5000	6.6100	+10.167%	100	3,472	-66.415%
2026-02-12	6.2000	6.2000	6.0000	6.0000	-10.714%	3	3,472	-63.000%
2026-02-10	6.7200	6.7200	6.7200	6.7200	+4.510%	1	3,472	-66.964%
2026-02-09	6.1000	6.4300	6.1000	6.4300	+17.122%	24	3,473	-65.474%
2026-02-06	5.1000	5.4900	5.0800	5.4900	+17.559%	15	3,484	-59.563%
2026-02-05	4.7200	5.1000	4.4000	4.6700	-26.224%	9	3,482	-52.463%
2026-02-03	6.1400	6.3300	4.6500	6.3300	+2.097%	4	3,480	-64.929%
2026-02-02	6.2000	6.2000	6.2000	6.2000	-1.587%	1	3,480	-64.194%
2026-01-30	6.3000	6.3000	6.3000	6.3000	-5.263%	5	3,481	-64.762%
2026-01-29	7.2000	7.2000	6.6400	6.6500	-10.498%	49	3,481	-66.617%
2026-01-28	7.3700	7.4300	7.3500	7.4300	-3.506%	3	3,481	-70.121%
2026-01-27	7.3000	7.7000	7.3000	7.7000	+11.594%	6	3,481	-71.169%
2026-01-26	7.0000	7.0000	6.9000	6.9000	-1.429%	22	3,482	-67.826%
2026-01-23	6.1500	7.0400	6.1500	7.0000	+5.263%	20	3,482	-68.286%
2026-01-22	6.6500	6.6500	6.6500	6.6500	+2.623%	1	3,481	-66.617%
2026-01-21	6.9600	7.1500	6.4800	6.4800	-8.732%	10	3,481	-65.741%
2026-01-16	7.1000	7.1000	7.1000	7.1000	+14.516%	1	3,481	-68.732%
2026-01-14	6.2000	6.2000	6.2000	6.2000	-2.821%	3	3,481	-64.194%
2026-01-13	6.3800	6.3800	6.3800	6.3800	+1.270%	4	3,481	-65.204%
2026-01-12	6.3000	6.4800	6.3000	6.3000	+10.526%	14	3,481	-64.762%
2026-01-09	5.7000	5.7000	5.7000	5.7000	+7.547%	3	3,477	-61.053%
2026-01-08	5.4000	5.4000	5.3000	5.3000	-2.752%	17	3,477	-58.113%
2026-01-07	5.4500	5.4500	5.4500	5.4500	-9.917%	30	3,461	-59.266%
2026-01-06	6.0000	6.1500	6.0000	6.0500	+13.936%	43	3,461	-63.306%
2026-01-05	5.3000	5.3100	5.3000	5.3100	+20.682%	6	3,460	-58.192%
2025-12-31	4.4000	4.4000	4.4000	4.4000	+1.149%	4	3,460	-49.545%
2025-12-30	4.4500	4.4500	4.3500	4.3500	-8.034%	107	3,460	-48.966%
2025-12-26	4.9800	4.9800	4.7300	4.7300	-8.155%	11	3,466	-53.066%
2025-12-19	5.1500	5.1500	5.1500	5.1500	+17.045%	1	3,465	-56.893%
2025-12-18	4.4500	4.4500	4.4000	4.4000	+15.789%	3	3,464	-49.545%
2025-12-17	4.4800	4.5000	3.8000	3.8000	-32.143%	101	3,464	-41.579%
2025-12-15	5.9000	5.9000	5.6000	5.6000	-5.085%	2	3,464	-60.357%
2025-12-12	6.3400	6.3400	5.4500	5.9000	-3.279%	59	3,464	-62.373%
2025-12-11	5.9000	6.1000	5.7000	6.1000	-0.974%	3	3,425	-63.607%
2025-12-10	6.1600	6.1600	6.1600	6.1600	-2.222%	1	3,425	-63.961%
2025-12-09	6.3500	6.5000	6.3000	6.3000	-3.817%	4	3,425	-64.762%
2025-12-08	6.5500	6.5500	6.5500	6.5500	+9.167%	1	3,427	-66.107%
2025-12-05	6.0000	6.0000	6.0000	6.0000	-2.439%	1	3,427	-63.000%
2025-12-04	5.8500	6.2500	5.7500	6.1500	+14.953%	47	3,427	-63.902%
2025-12-03	5.3500	5.3500	5.3500	5.3500	-15.748%	10	3,426	-58.505%
2025-12-02	6.1000	6.3500	5.8500	6.3500	+4.959%	40	3,426	-65.039%
2025-12-01	6.0500	6.0500	6.0500	6.0500	-0.165%	2	3,426	-63.306%
2025-11-28	6.0600	6.0600	6.0600	6.0600	-12.174%	5	3,426	-63.366%
2025-11-26	6.9000	6.9000	6.9000	6.9000	+31.429%	1	3,426	-67.826%
2025-11-25	5.2500	5.2500	5.2500	5.2500	-6.250%	1	3,426	-57.714%
2025-11-24	5.6000	5.6000	5.6000	5.6000	+8.527%	41	3,425	-60.357%
2025-11-21	4.5000	5.7500	4.5000	5.1600	+0.585%	110	3,425	-56.977%
2025-11-20	5.9500	6.3500	5.1300	5.1300	-14.500%	64	3,425	-56.725%
2025-11-18	4.7500	6.0000	4.7500	6.0000	+33.333%	2	3,387	-63.000%
2025-11-17	5.2500	5.2600	4.5000	4.5000	-10.891%	6	3,386	-50.667%
2025-11-14	4.7500	5.6000	4.7500	5.0500	-0.980%	30	3,385	-56.040%
2025-11-13	5.2000	5.3000	5.1000	5.1000	-12.069%	8	3,384	-56.471%
2025-11-12	6.5000	6.5000	5.7000	5.8000	-16.547%	13	3,384	-61.724%
2025-11-11	7.0000	7.0000	6.0500	6.9500	-16.965%	94	3,384	-68.058%
2025-11-10	8.3700	8.3700	8.3700	8.3700	-2.674%	1	3,374	-73.477%
2025-11-07	8.0500	8.6000	8.0500	8.6000	-12.690%	10	3,374	-74.186%
2025-11-05	9.9000	9.9000	9.8500	9.8500	-3.902%	3	3,374	-77.462%
2025-11-03	10.5800	10.6100	10.2500	10.2500	+7.330%	6	3,372	-78.341%
2025-10-31	10.0000	10.0000	9.5500	9.5500	+4.372%	33	3,372	-76.754%
2025-10-30	9.0000	9.1500	8.8000	9.1500	+3.741%	27	3,372	-75.738%
2025-10-29	8.6300	8.8200	8.6300	8.8200	-1.672%	3	3,372	-74.830%
2025-10-28	8.9700	8.9700	8.9700	8.9700	+13.544%	10	3,372	-75.251%
2025-10-27	7.9000	7.9000	7.9000	7.9000	-4.819%	2	3,372	-71.899%
2025-10-24	7.7000	8.3000	7.7000	8.3000	+34.522%	10	3,372	-73.253%
2025-10-23	6.4900	6.4900	6.1700	6.1700	-9.927%	6	3,378	-64.019%
2025-10-22	6.7000	6.8500	6.0000	6.8500	-5.517%	52	3,378	-67.591%
2025-10-21	6.1000	7.2500	6.1000	7.2500	-11.585%	2	3,328	-69.379%
2025-10-16	8.1000	8.5000	7.6200	8.2000	+1.235%	6	3,328	-72.927%
2025-10-15	8.0000	8.3000	8.0000	8.1000	+8.725%	6	3,328	-72.593%
2025-10-13	7.8000	7.8000	7.4300	7.4500	-1.974%	12	3,328	-70.201%
2025-10-10	7.0000	7.8800	6.6000	7.6000	+21.212%	63	3,324	-70.789%
2025-10-08	6.4300	6.4300	5.9500	6.2700	-7.386%	5	3,321	-64.593%
2025-10-07	6.7700	6.7700	6.7700	6.7700	+4.961%	3	3,319	-67.208%
2025-10-06	6.7000	6.7000	6.4500	6.4500	-6.657%	17	3,319	-65.581%
2025-10-02	6.4500	6.9500	6.4500	6.9100	+4.856%	37	3,322	-67.873%
2025-10-01	6.5900	6.5900	6.5900	6.5900	+1.385%	2	3,292	-66.313%
2025-09-30	6.4000	6.5000	6.4000	6.5000	+15.658%	6	3,290	-65.846%
2025-09-29	6.0500	6.0500	5.6200	5.6200	+1.627%	62	3,286	-60.498%
2025-09-26	5.5300	5.5300	5.5300	5.5300	+0.545%	2	3,286	-59.855%
2025-09-24	5.5000	5.5000	5.5000	5.5000	+2.041%	3	3,286	-59.636%
2025-09-23	5.3800	5.3900	5.3800	5.3900	-6.261%	36	3,286	-58.813%
2025-09-22	4.9200	5.7500	4.9200	5.7500	+7.477%	188	3,286	-61.391%
2025-09-19	5.4000	5.4000	5.2500	5.3500	+2.294%	252	3,274	-58.505%
2025-09-18	5.2300	5.2300	5.2300	5.2300	+1.553%	15	3,203	-57.553%
2025-09-17	5.0000	5.1500	4.6000	5.1500	+8.421%	27	3,203	-56.893%
2025-09-16	4.3500	4.7500	4.3500	4.7500	-8.829%	8	3,185	-53.263%
2025-09-15	4.1700	5.2100	4.1700	5.2100	+24.940%	25	3,179	-57.390%
2025-09-12	4.1700	4.1700	4.1700	4.1700	-10.897%	1	3,160	-46.763%
2025-09-11	4.6800	4.6800	4.6800	4.6800	+4.000%	5	3,159	-52.564%
2025-09-10	4.2000	4.5000	3.7400	4.5000	+29.683%	19	3,164	-50.667%
2025-09-09	3.9000	3.9000	3.4700	3.4700	+26.182%	3	3,158	-36.023%
2025-09-08	2.7500	2.7500	2.7500	2.7500	-15.385%	2	3,160	-19.273%
2025-09-04	3.2500	3.2500	3.2500	3.2500	-8.451%	1	3,158	-31.692%
2025-09-03	3.5500	3.5500	3.5500	3.5500	-8.974%	1	3,158	-37.465%
2025-08-29	3.9000	3.9000	3.9000	3.9000	+9.859%	18	3,175	-43.077%
2025-08-26	3.5500	3.5500	3.5500	3.5500	-6.579%	1	3,175	-37.465%
2025-08-22	3.8000	3.8000	3.8000	3.8000	+20.253%	1	3,175	-41.579%
2025-08-20	3.2600	3.2600	1.6400	3.1600	-14.130%	13	3,175	-29.747%
2025-08-18	3.8500	3.8500	3.6800	3.6800	+15.000%	10	3,178	-39.674%
2025-08-13	3.3000	3.3000	3.2000	3.2000	-20.000%	2	3,178	-30.625%
2025-08-12	4.0000	4.0000	4.0000	4.0000	+6.667%	1	3,179	-44.500%
2025-08-07	4.0000	4.0000	3.7500	3.7500	+27.551%	8	3,180	-40.800%
2025-07-30	2.9400	2.9400	2.9400	2.9400	-18.106%	2	3,175	-24.490%
2025-07-25	3.5900	3.5900	3.5900	3.5900	0.000%	3	3,175	-38.162%
2025-07-24	3.5900	3.5900	3.5900	3.5900	+7.485%	1	3,175	-38.162%
2025-07-23	3.3400	3.3400	3.3400	3.3400	+1.212%	2	3,176	-33.533%
2025-07-18	3.1000	3.3600	3.0000	3.3000	-5.714%	1,989	3,176	-32.727%
2025-07-16	3.6000	3.6000	3.4300	3.5000	+8.359%	7	4,281	-36.571%
2025-07-10	3.1200	3.6000	2.9500	3.2300	-7.714%	2,008	4,286	-31.269%
2025-07-09	3.5000	3.5000	3.5000	3.5000	-2.778%	10	2,569	-36.571%
2025-07-08	3.6000	3.6000	3.6000	3.6000	-7.692%	2	2,569	-38.333%
2025-07-07	4.2600	4.3500	3.8400	3.9000	-29.091%	85	2,569	-43.077%
2025-07-03	5.5000	5.5000	5.5000	5.5000	+19.565%	2	2,628	-59.636%
2025-07-01	4.6000	4.6000	4.6000	4.6000	-16.667%	1	2,628	-51.739%
2025-06-30	4.8000	5.5200	4.6500	5.5200	+10.400%	34	2,628	-59.783%
2025-06-27	5.1500	5.1500	3.7800	5.0000	+17.925%	48	2,630	-55.600%
2025-06-26	4.7500	4.7500	3.0500	4.2400	+56.458%	39	2,616	-47.642%
2025-06-24	2.4000	2.7100	2.4000	2.7100	+17.316%	11	2,623	-18.081%
2025-06-23	2.6200	2.6200	2.3100	2.3100	-11.494%	17	2,616	-3.896%
2025-06-20	2.8000	2.9000	2.6100	2.6100	-6.786%	42	2,620	-14.943%
2025-06-18	2.7100	2.8200	2.7100	2.8000	+6.464%	22	2,617	-20.714%
2025-06-17	2.7600	2.7600	2.6300	2.6300	-7.719%	2	2,617	-15.589%
2025-06-16	2.8500	2.9300	2.8500	2.8500	-11.215%	5	2,618	-22.105%
2025-06-11	3.2100	3.2100	3.2100	3.2100	-6.957%	1	2,618	-30.841%
2025-06-10	3.3500	3.4500	3.3500	3.4500	+18.966%	2	2,618	-35.652%
2025-06-05	3.5200	3.5200	2.9000	2.9000	-13.690%	11	2,618	-23.448%
2025-06-04	2.9300	3.3600	2.9300	3.3600	+15.862%	2	2,617	-33.929%
2025-06-03	2.9000	2.9000	2.9000	2.9000	+24.464%	4	2,619	-23.448%
2025-05-30	2.3300	2.3300	2.3300	2.3300	-0.427%	16	2,619	-4.721%
2025-05-29	2.3500	2.3500	2.3400	2.3400	-6.400%	15	2,619	-5.128%
2025-05-27	2.5000	2.5000	2.5000	2.5000	+4.167%	5	2,634	-11.200%
2025-05-23	2.2900	2.4000	2.2200	2.4000	-4.000%	22	2,639	-7.500%
2025-05-22	2.5000	2.5000	2.5000	2.5000	+9.170%	8	2,639	-11.200%
2025-05-21	2.0900	2.6600	2.0900	2.2900	-7.287%	9	2,639	-3.057%
2025-05-20	2.5500	2.5500	2.4400	2.4700	+2.917%	43	2,642	-10.121%
2025-05-16	2.2500	2.4000	2.2500	2.4000	+18.227%	4	2,638	-7.500%
2025-05-13	2.0300	2.0300	2.0300	2.0300	+4.103%	1	2,638	+9.360%
2025-05-12	1.8100	1.9500	1.8100	1.9500	+11.429%	61	2,638	+13.846%
2025-05-08	1.7000	1.7500	1.7000	1.7500	+12.179%	2	2,697	+26.857%
2025-05-01	1.3400	1.5600	1.3400	1.5600	+15.556%	20	2,697	+42.308%
2025-04-28	1.3500	1.3500	1.3500	1.3500	+15.385%	1	2,697	+64.444%
2025-04-24	1.1700	1.1900	1.1700	1.1700	+15.842%	51	2,697	+89.744%
2025-04-22	1.0000	1.0500	1.0000	1.0100	+13.483%	103	2,646	+119.802%
2025-04-16	0.8900	0.8900	0.8900	0.8900	-13.592%	1	2,581	+149.438%
2025-04-15	1.0300	1.0300	1.0300	1.0300	-1.905%	1	2,580	+115.534%
2025-04-14	1.0500	1.0500	1.0500	1.0500	-0.943%	1	2,579	+111.429%
2025-04-04	1.0600	1.0600	1.0600	1.0600	-22.628%	2	2,578	+109.434%
2025-04-03	1.3700	1.3700	1.3700	1.3700	-6.803%	11	2,578	+62.044%
2025-04-01	1.4700	1.4700	1.4700	1.4700	+19.512%	20	2,578	+51.020%
2025-03-28	1.2300	1.2300	1.2300	1.2300	-12.143%	10	2,598	+80.488%
2025-03-27	1.4000	1.4000	1.4000	1.4000	-22.652%	20	2,598	+58.571%
2025-03-25	1.7900	1.8100	1.7900	1.8100	+9.697%	2	2,578	+22.652%
2025-03-21	1.6500	1.6500	1.6500	1.6500	-5.714%	6	2,579	+34.545%
2025-03-11	1.7300	2.0000	1.7300	1.7500	+30.597%	7	2,579	+26.857%
2025-03-10	1.3400	1.3400	1.3400	1.3400	-11.842%	2	2,574	+65.672%
2025-03-07	1.7200	1.7200	1.5200	1.5200	-1.935%	6	2,574	+46.053%
2025-03-06	1.3000	1.6500	1.3000	1.5500	-28.571%	16,008	2,571	+43.226%
2025-03-04	2.1700	2.1700	2.1700	2.1700	-19.030%	12	16,417	+2.304%
2025-02-27	3.0000	3.0000	2.6800	2.6800	+8.065%	6	16,429	-17.164%
2025-02-26	2.4800	2.4800	2.4800	2.4800	+12.217%	6	16,435	-10.484%
2025-02-25	2.2100	2.2100	2.2100	2.2100	+0.455%	1	16,439	+0.452%
2025-02-24	2.2000	2.3000	2.2000	2.2000	-26.174%	16	16,439	+0.909%
2025-02-21	3.4500	3.4500	2.9300	2.9800	-7.453%	252	16,444	-25.503%
2025-02-20	3.2300	3.2300	3.2200	3.2200	-14.815%	2	16,350	-31.056%
2025-02-10	3.7800	3.7800	3.7800	3.7800	-2.326%	3	16,350	-41.270%
2025-02-06	4.0800	4.1000	3.8700	3.8700	+4.595%	37	16,352	-42.636%
2025-02-05	3.7000	3.7000	3.7000	3.7000	+2.778%	5	16,315	-40.000%
2025-02-04	3.4500	3.6000	3.3600	3.6000	+3.448%	42	16,318	-38.333%
2025-02-03	3.4800	3.4800	3.4800	3.4800	-12.563%	2	16,354	-36.207%
2025-01-31	4.1000	4.1000	3.9000	3.9800	+4.737%	18	16,355	-44.221%
2025-01-30	3.7500	3.8000	3.7500	3.8000	+22.581%	13	16,355	-41.579%
2025-01-29	4.0000	4.0000	3.1000	3.1000	-6.344%	23	16,344	-28.387%
2025-01-28	3.3500	3.6000	2.8800	3.3100	+16.549%	16,054	16,323	-32.931%
2025-01-27	3.0000	3.0000	2.8400	2.8400	-51.034%	9	297	-21.831%
2025-01-24	5.8000	5.8000	5.8000	5.8000	-5.997%	22	299	-61.724%
2025-01-23	6.1700	6.1700	6.1700	6.1700	+5.290%	1	290	-64.019%
2025-01-22	5.8600	5.8600	5.8600	5.8600	+6.545%	8	290	-62.116%
2025-01-21	5.5000	5.5000	5.5000	5.5000	-1.786%	3	290	-59.636%
2025-01-17	5.6000	5.6000	5.6000	5.6000	+8.738%	20	283	-60.357%
2025-01-16	5.1500	5.1500	5.1500	5.1500	+0.980%	5	283	-56.893%
2025-01-07	5.1000	5.1000	5.1000	5.1000	-7.273%	13	278	-56.471%
2025-01-06	5.6700	5.6700	5.5000	5.5000	-8.333%	6	259	-59.636%
2025-01-03	6.0000	6.0000	5.9500	6.0000	+42.857%	22	259	-63.000%
2024-12-31	4.2000	4.2000	4.2000	4.2000	-6.667%	10	258	-47.143%
2024-12-27	4.6000	4.6000	4.5000	4.5000	-2.174%	36	258	-50.667%
2024-12-23	4.5400	4.6000	4.5400	4.6000	+0.218%	4	240	-51.739%
2024-12-20	4.5700	4.5900	4.5700	4.5900	+6.744%	2	236	-51.634%
2024-12-19	4.3000	4.3000	4.3000	4.3000	-28.690%	7	237	-48.372%
2024-12-18	6.0300	6.0300	6.0300	6.0300	+0.500%	1	244	-63.184%
2024-12-17	6.3000	6.3000	5.9200	6.0000	-7.692%	3	244	-63.000%
2024-12-16	6.2900	6.5000	6.2900	6.5000	+4.839%	7	242	-65.846%
2024-12-13	6.2000	6.2000	6.2000	6.2000	-1.587%	2	235	-64.194%
2024-12-12	7.8000	7.8000	6.3000	6.3000	+5.351%	5	234	-64.762%
2024-12-11	5.9800	5.9800	5.9800	5.9800	-0.829%	2	229	-62.876%
2024-12-09	6.0300	6.0300	6.0300	6.0300	-16.482%	20	219	-63.184%
2024-12-06	7.2200	7.2200	7.2200	7.2200	+6.176%	48	199	-69.252%
2024-12-05	6.8000	6.8000	6.8000	6.8000	-12.258%	1	199	-67.353%
2024-12-04	7.1000	7.8500	7.0100	7.7500	+17.424%	32	200	-71.355%
2024-12-03	6.6000	6.6000	6.6000	6.6000	-8.333%	18	168	-66.364%
2024-12-02	8.0000	8.0000	7.2000	7.2000	-3.356%	5	158	-69.167%
2024-11-29	7.3000	7.4500	7.3000	7.4500	+0.812%	4	154	-70.201%
2024-11-27	7.3900	7.3900	7.3900	7.3900	+0.956%	10	144	-69.959%
2024-11-22	7.5000	7.5000	7.3200	7.3200	-7.925%	20	144	-69.672%
2024-11-21	7.6000	7.9500	7.1600	7.9500	+11.972%	68	134	-72.075%
2024-11-19	7.1000	7.1000	7.1000	7.1000	+8.896%	1	100	-68.732%
2024-11-18	6.5200	6.5200	6.5200	6.5200	+8.667%	1	99	-65.951%
2024-11-15	6.0000	6.0000	6.0000	6.0000	-10.448%	4	99	-63.000%
2024-11-13	6.7000	6.7000	6.7000	6.7000	-7.074%	20	99	-66.866%
2024-11-11	7.3600	7.3600	7.2100	7.2100	+13.187%	10	79	-69.209%
2024-11-07	5.1000	6.3700	5.1000	6.3700	+44.773%	47	69	-65.149%
2024-11-04	4.0000	4.4000	4.0000	4.4000	-3.720%	11	29	-49.545%
2024-10-28	4.5700	4.5700	4.5700	4.5700	+11.463%	1	18	-51.422%
2024-10-17	4.1000	4.1000	4.1000	4.1000	-11.828%	2	17	-45.854%
2024-10-15	4.1900	4.6500	4.0000	4.6500	+27.049%	12	16	-52.258%
2024-09-30	3.6600	3.6600	3.6600	3.6600	-10.732%	3	5	-39.344%
2024-09-23	4.1000	4.1000	4.1000	4.1000	+6.494%	1	2	-45.854%
2024-09-20	3.8500	3.8500	3.8500	3.8500	0.000%	2	1	-42.338%

.dark-mode .xZNCTY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xZNCTY{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20270115C17CORZ Jan 15 2027 17.00 Call (CORZ270115C00017000)option OPRA

CORZ20270115C17
CORZ Jan 15 2027 17.00 Call (CORZ270115C00017000)
option OPRA