Dark

CORZ20270115C20
CORZ Jan 15 2027 20.00 Call (CORZ270115C00020000)
option OPRA

EOD

Oct 1, 2026

1.48+13.846%(+0.18)2,844

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3000	1.4800	1.1500	1.4800	+13.846%	2,844	15,042	0.000%
2026-09-30	1.4600	1.4600	1.2900	1.3000	-12.162%	99	14,225	+13.846%
2026-09-29	1.7300	1.7300	1.4800	1.4800	-9.202%	69	14,226	0.000%
2026-09-28	1.7700	1.7700	1.5500	1.6300	-15.544%	15	14,195	-9.202%
2026-09-25	2.2200	2.2200	1.9300	1.9300	-17.872%	32	14,194	-23.316%
2026-09-24	2.2200	2.4300	2.1100	2.3500	-4.082%	160	14,184	-37.021%
2026-09-23	2.7300	2.7400	2.4000	2.4500	-7.895%	83	14,262	-39.592%
2026-09-22	2.5800	2.7500	2.5300	2.6600	-0.375%	119	14,224	-44.361%
2026-09-21	2.5000	2.6700	2.4400	2.6700	+14.103%	112	14,169	-44.569%
2026-09-18	2.1400	2.3400	2.1400	2.3400	+12.500%	19	14,126	-36.752%
2026-09-17	2.1000	2.2300	1.9500	2.0800	+17.514%	62	14,109	-28.846%
2026-09-16	2.0000	2.1100	1.7700	1.7700	+10.625%	35	14,074	-16.384%
2026-09-15	1.8500	1.8500	1.6000	1.6000	-20.000%	108	14,076	-7.500%
2026-09-14	2.1500	2.2000	2.0000	2.0000	-21.260%	84	14,016	-26.000%
2026-09-11	2.6500	2.6600	2.5400	2.5400	+11.404%	20	14,056	-41.732%
2026-09-10	2.3000	2.3500	2.2800	2.2800	-13.962%	36	14,038	-35.088%
2026-09-09	3.2100	3.2100	2.6300	2.6500	-11.667%	97	14,029	-44.151%
2026-09-08	2.9500	3.3500	2.9300	3.0000	+20.000%	1,114	14,024	-50.667%
2026-09-04	2.5700	2.5700	2.4200	2.5000	0.000%	44	14,587	-40.800%
2026-09-03	2.1100	2.5200	2.0000	2.5000	+19.048%	34	14,587	-40.800%
2026-09-02	1.6600	2.1000	1.5900	2.1000	+22.807%	1,139	14,579	-29.524%
2026-09-01	1.6500	1.8000	1.6500	1.7100	-5.000%	44	13,576	-13.450%
2026-08-31	1.7700	1.9000	1.7700	1.8000	-4.255%	7	13,549	-17.778%
2026-08-28	2.0000	2.0000	1.8800	1.8800	-27.692%	10,011	13,548	-21.277%
2026-08-27	2.9400	2.9400	2.5800	2.6000	+12.554%	43	3,538	-43.077%
2026-08-26	2.8600	2.8600	2.3100	2.3100	-19.792%	8	3,557	-35.931%
2026-08-25	2.9300	2.9300	2.7900	2.8800	+11.628%	50	3,552	-48.611%
2026-08-24	2.5000	2.7300	2.5000	2.5800	-7.857%	22	3,505	-42.636%
2026-08-21	2.8000	2.8700	2.8000	2.8000	-7.591%	16	3,523	-47.143%
2026-08-20	2.9500	3.0300	2.8800	3.0300	-3.503%	18	3,518	-51.155%
2026-08-19	3.6500	3.6500	3.1400	3.1400	-4.848%	64	3,508	-52.866%
2026-08-18	3.8000	3.8000	3.3000	3.3000	-21.429%	56	3,505	-55.152%
2026-08-17	4.1600	4.2000	4.1000	4.2000	+12.000%	17	3,489	-64.762%
2026-08-14	3.9700	4.2000	3.7500	3.7500	-6.250%	13	3,488	-60.533%
2026-08-13	4.2000	4.2000	4.0000	4.0000	-1.235%	10	3,490	-63.000%
2026-08-11	4.0000	4.0500	4.0000	4.0500	-3.571%	6	3,490	-63.457%
2026-08-10	4.2400	4.2400	4.2000	4.2000	-20.755%	12	3,495	-64.762%
2026-08-07	5.2500	5.3000	4.9500	5.3000	+2.913%	4	3,493	-72.075%
2026-08-06	5.1500	5.1500	5.1500	5.1500	-14.167%	1	3,491	-71.262%
2026-08-05	6.0300	6.0300	6.0000	6.0000	-10.448%	12	3,492	-75.333%
2026-08-04	6.9200	6.9200	6.7000	6.7000	+0.450%	3	3,497	-77.910%
2026-08-03	5.8500	6.6700	5.7000	6.6700	+17.430%	36	3,494	-77.811%
2026-07-31	5.6800	5.6800	5.6800	5.6800	-6.732%	1	3,510	-73.944%
2026-07-30	5.5400	6.3600	5.5400	6.0900	+32.680%	50	3,511	-75.698%
2026-07-29	4.4500	4.5900	4.0300	4.5900	-13.068%	15	3,503	-67.756%
2026-07-28	4.6500	5.2800	4.6500	5.2800	-5.882%	11	3,490	-71.970%
2026-07-27	5.8000	5.8000	5.6100	5.6100	-31.081%	26	3,492	-73.619%
2026-07-23	7.7800	8.1400	7.7800	8.1400	+4.225%	3	3,517	-81.818%
2026-07-22	7.6800	8.1600	7.6800	7.8100	-3.699%	89	3,515	-81.050%
2026-07-21	8.3500	8.4100	8.1100	8.1100	+13.110%	4	3,517	-81.751%
2026-07-20	6.8800	7.1700	6.8300	7.1700	+23.621%	7	3,515	-79.358%
2026-07-17	5.7000	5.8000	5.7000	5.8000	+4.505%	2	3,513	-74.483%
2026-07-16	5.5100	5.6800	5.5100	5.5500	-19.913%	3	3,513	-73.333%
2026-07-15	6.6500	6.9300	6.6500	6.9300	+3.743%	11	3,515	-78.644%
2026-07-14	6.6800	6.6800	6.6800	6.6800	-0.743%	3	3,510	-77.844%
2026-07-13	6.7300	6.7300	6.7300	6.7300	-5.211%	1	3,510	-78.009%
2026-07-08	6.7900	7.1000	6.7600	7.1000	-1.389%	27	3,510	-79.155%
2026-07-06	7.1400	7.2000	7.1400	7.2000	+17.073%	14	3,502	-79.444%
2026-07-02	6.8600	6.8600	6.1500	6.1500	-25.000%	14	3,507	-75.935%
2026-07-01	7.7000	8.2000	7.6000	8.2000	-10.870%	44	3,507	-81.951%
2026-06-30	9.2000	9.2000	9.2000	9.2000	-2.335%	1	3,508	-83.913%
2026-06-29	9.4200	9.4200	9.4200	9.4200	-9.423%	2	3,507	-84.289%
2026-06-26	9.7000	10.4000	9.7000	10.4000	-6.475%	11	3,509	-85.769%
2026-06-25	11.1200	11.1200	11.1200	11.1200	-0.180%	1	3,519	-86.691%
2026-06-24	11.5000	11.5000	11.1400	11.1400	-1.590%	2	3,519	-86.715%
2026-06-23	11.3200	11.3200	11.3200	11.3200	-6.446%	1	3,519	-86.926%
2026-06-22	12.7500	12.7500	12.1000	12.1000	-1.305%	14	3,519	-87.769%
2026-06-18	12.4500	12.4900	12.1000	12.2600	+0.905%	26	3,552	-87.928%
2026-06-17	12.1500	12.1500	12.1500	12.1500	+3.404%	2	3,552	-87.819%
2026-06-16	11.7500	11.7500	11.7500	11.7500	+2.620%	1	3,552	-87.404%
2026-06-12	11.3900	11.4500	11.3900	11.4500	+4.566%	2	3,552	-87.074%
2026-06-11	10.0900	10.9500	10.0900	10.9500	+10.494%	13	3,553	-86.484%
2026-06-10	10.8100	10.8100	9.9100	9.9100	-5.077%	3	3,553	-85.066%
2026-06-09	10.1700	10.4400	10.1500	10.4400	+5.242%	5	3,555	-85.824%
2026-06-08	9.9200	9.9200	9.9200	9.9200	+3.333%	1	3,556	-85.081%
2026-06-05	9.8000	10.0000	9.6000	9.6000	-14.667%	40	3,557	-84.583%
2026-06-04	11.2200	11.2500	11.2000	11.2500	-9.420%	3	3,587	-86.844%
2026-06-03	12.5000	12.5000	12.2500	12.4200	-1.429%	7	3,586	-88.084%
2026-06-02	13.0000	13.0000	12.6000	12.6000	+11.702%	2	3,584	-88.254%
2026-06-01	10.6500	11.2800	10.6500	11.2800	+10.049%	12	3,586	-86.879%
2026-05-29	10.2500	10.2500	10.2500	10.2500	-8.727%	1	3,598	-85.561%
2026-05-28	11.2800	11.2800	11.2000	11.2300	+4.953%	3	3,598	-86.821%
2026-05-27	10.6500	10.7000	10.6500	10.7000	+7.000%	6	3,601	-86.168%
2026-05-26	9.4000	10.0000	9.4000	10.0000	+11.111%	5	3,600	-85.200%
2026-05-22	8.4400	9.0000	8.3300	9.0000	+5.882%	16	3,620	-83.556%
2026-05-21	7.9600	8.5000	7.9000	8.5000	+9.677%	74	3,655	-82.588%
2026-05-20	7.7000	7.8000	7.6500	7.7500	+10.714%	35	3,655	-80.903%
2026-05-19	7.0500	7.0500	7.0000	7.0000	-6.667%	40	3,651	-78.857%
2026-05-18	7.6000	7.6000	7.5000	7.5000	-11.765%	11	3,651	-80.267%
2026-05-14	8.2500	8.5000	8.2500	8.5000	+4.938%	6	3,651	-82.588%
2026-05-13	7.7000	8.3000	7.5000	8.1000	+23.853%	15	3,660	-81.728%
2026-05-12	6.9000	7.0100	6.5400	6.5400	-13.947%	37	3,660	-77.370%
2026-05-11	7.1000	8.0000	7.1000	7.6000	+10.145%	15	3,660	-80.526%
2026-05-08	7.4500	7.4600	6.9000	6.9000	+1.471%	49	3,651	-78.551%
2026-05-07	6.8000	7.2500	6.3500	6.8000	-20.468%	43	3,682	-78.235%
2026-05-06	7.9300	8.7700	7.9300	8.5500	+23.913%	353	3,686	-82.690%
2026-05-05	6.1500	7.0000	6.1500	6.9000	+15.578%	4	3,705	-78.551%
2026-05-04	5.9000	5.9700	5.8500	5.9700	-0.500%	5	3,708	-75.209%
2026-05-01	6.0000	6.0000	6.0000	6.0000	+7.914%	1	3,704	-75.333%
2026-04-30	5.5600	5.5600	5.5600	5.5600	+4.906%	10	3,704	-73.381%
2026-04-29	5.2500	5.3200	5.2500	5.3000	-2.394%	11	3,714	-72.075%
2026-04-28	5.4000	5.6000	5.4000	5.4300	-13.810%	9	3,707	-72.744%
2026-04-27	6.0500	6.3000	6.0500	6.3000	-1.563%	8	3,706	-76.508%
2026-04-24	6.2900	6.4000	6.2900	6.4000	+11.693%	2	3,710	-76.875%
2026-04-23	6.3000	6.3000	5.7300	5.7300	-10.469%	3	3,710	-74.171%
2026-04-22	6.1600	6.5000	6.1600	6.4000	+19.626%	5	3,712	-76.875%
2026-04-21	5.4500	5.4500	5.3500	5.3500	+0.943%	3	3,713	-72.336%
2026-04-20	5.3500	5.3700	5.2700	5.3000	-2.033%	419	3,713	-72.075%
2026-04-17	5.3600	5.4100	5.3000	5.4100	+4.038%	7	3,915	-72.643%
2026-04-16	5.2000	5.3000	4.8700	5.2000	+9.705%	22	3,916	-71.538%
2026-04-15	4.6400	4.9500	4.6400	4.7400	+0.851%	17	3,896	-68.776%
2026-04-14	5.0500	5.2500	4.7000	4.7000	-0.634%	36	3,889	-68.511%
2026-04-13	5.0000	5.0000	4.7300	4.7300	+2.160%	152	3,856	-68.710%
2026-04-10	5.0000	5.0000	4.6300	4.6300	-0.430%	256	3,707	-68.035%
2026-04-09	4.5600	4.6500	4.5600	4.6500	+10.979%	45	3,851	-68.172%
2026-04-08	4.0100	4.1900	4.0100	4.1900	+11.733%	7	3,807	-64.678%
2026-04-07	3.6400	3.7500	3.6400	3.7500	+3.306%	4	3,801	-60.533%
2026-04-06	3.7500	3.7500	3.5500	3.6300	+13.793%	801	3,797	-59.229%
2026-04-02	3.0900	3.1900	3.0900	3.1900	+9.247%	2	2,994	-53.605%
2026-04-01	2.9900	3.0100	2.9200	2.9200	+1.038%	10	2,994	-49.315%
2026-03-31	2.7000	2.8900	2.7000	2.8900	+25.108%	106	2,985	-48.789%
2026-03-30	2.6300	2.6300	2.3000	2.3100	-21.429%	103	3,074	-35.931%
2026-03-27	3.1000	3.1000	2.9400	2.9400	-11.976%	33	2,973	-49.660%
2026-03-26	3.3400	3.3400	3.3400	3.3400	-24.944%	1	2,942	-55.689%
2026-03-25	4.3500	4.4500	4.3500	4.4500	+18.351%	3	2,941	-66.742%
2026-03-23	3.8200	3.8200	3.7600	3.7600	+13.939%	52	2,940	-60.638%
2026-03-20	3.5000	3.5000	3.3000	3.3000	-14.286%	25	2,940	-55.152%
2026-03-19	3.6100	3.8500	3.6000	3.8500	-1.282%	13	2,962	-61.558%
2026-03-18	3.9000	3.9000	3.9000	3.9000	-2.500%	7	2,975	-62.051%
2026-03-17	4.0000	4.0000	4.0000	4.0000	-5.213%	2	2,982	-63.000%
2026-03-16	4.2200	4.2300	4.2200	4.2200	+7.379%	6	2,980	-64.929%
2026-03-13	4.2500	4.2500	3.9300	3.9300	+6.216%	4	2,974	-62.341%
2026-03-12	3.8000	3.8000	3.7000	3.7000	-10.194%	7	2,970	-60.000%
2026-03-11	3.8500	4.2500	3.7000	4.1200	+19.420%	50	2,966	-64.078%
2026-03-10	3.4700	3.7500	3.4200	3.4500	+11.290%	95	2,927	-57.101%
2026-03-09	2.7200	3.1000	2.5000	3.1000	-14.365%	17	2,834	-52.258%
2026-03-06	3.5000	3.6500	3.5000	3.6200	-4.737%	25	2,832	-59.116%
2026-03-05	3.6500	3.8000	3.6500	3.8000	0.000%	116	2,813	-61.053%
2026-03-04	4.0500	4.1000	3.8000	3.8000	-18.280%	6	2,805	-61.053%
2026-03-02	4.6500	4.6500	4.6500	4.6500	+3.333%	10	2,800	-68.172%
2026-02-27	4.8000	4.8000	4.5000	4.5000	-11.765%	8	2,800	-67.111%
2026-02-26	5.1000	5.1000	5.1000	5.1000	0.000%	3	2,792	-70.980%
2026-02-24	5.0100	5.1000	5.0000	5.1000	0.000%	4	2,789	-70.980%
2026-02-20	5.0000	5.1000	4.9500	5.1000	+8.051%	13	2,792	-70.980%
2026-02-18	4.7200	4.7200	4.7200	4.7200	-4.646%	11	2,803	-68.644%
2026-02-13	4.9500	4.9500	4.9500	4.9500	-10.811%	3	2,812	-70.101%
2026-02-10	5.5000	5.5500	5.4800	5.5500	+2.210%	7	2,812	-73.333%
2026-02-09	5.1000	5.4500	5.0500	5.4300	+26.279%	17	2,817	-72.744%
2026-02-06	4.3500	4.3500	4.3000	4.3000	+13.158%	42	2,803	-65.581%
2026-02-05	3.9800	4.0500	3.8000	3.8000	-9.091%	4	2,767	-61.053%
2026-02-04	4.3000	4.3500	4.1800	4.1800	-15.556%	302	2,765	-64.593%
2026-02-03	5.1500	5.2500	4.9000	4.9500	-9.174%	111	2,566	-70.101%
2026-02-02	5.0500	5.5000	5.0500	5.4500	+1.113%	135	2,467	-72.844%
2026-01-30	5.3800	5.3900	5.1100	5.3900	-10.909%	6	2,470	-72.542%
2026-01-29	5.8400	6.0500	5.7600	6.0500	-3.200%	9	2,472	-75.537%
2026-01-28	6.1300	6.2500	6.1300	6.2500	-4.580%	17	2,469	-76.320%
2026-01-27	6.0600	6.6000	6.0000	6.5500	+8.264%	42	2,463	-77.405%
2026-01-26	5.9800	6.0500	5.8500	6.0500	+1.002%	105	2,450	-75.537%
2026-01-23	5.4000	5.9900	5.4000	5.9900	+6.964%	4	2,394	-75.292%
2026-01-22	5.5000	5.6000	5.5000	5.6000	0.000%	26	2,393	-73.571%
2026-01-20	5.6200	5.6200	5.6000	5.6000	-3.780%	2	2,394	-73.571%
2026-01-15	5.5000	5.8200	5.4200	5.8200	+4.865%	61	2,393	-74.570%
2026-01-14	5.4500	5.5500	5.4500	5.5500	+2.022%	2	2,402	-73.333%
2026-01-13	5.2500	5.5600	5.2500	5.4400	-1.091%	526	2,401	-72.794%
2026-01-12	5.5000	5.5000	5.5000	5.5000	+7.843%	1	2,205	-73.091%
2026-01-09	4.9000	5.1000	4.9000	5.1000	+7.368%	18	2,204	-70.980%
2026-01-08	4.6000	4.7500	4.6000	4.7500	-5.000%	75	2,199	-68.842%
2026-01-06	5.0100	5.0100	5.0000	5.0000	+20.482%	9	2,177	-70.400%
2026-01-02	4.1500	4.1500	4.1500	4.1500	+18.571%	1	2,170	-64.337%
2025-12-31	3.5000	3.5000	3.5000	3.5000	-5.149%	1	2,171	-57.714%
2025-12-30	3.8600	3.8600	3.6900	3.6900	-1.600%	4	2,171	-59.892%
2025-12-29	3.7500	3.8000	3.5000	3.7500	-8.537%	9	2,171	-60.533%
2025-12-23	4.2900	4.2900	4.1000	4.1000	-3.529%	6	2,172	-63.902%
2025-12-22	4.4100	4.4800	4.2500	4.2500	+4.938%	7	2,173	-65.176%
2025-12-19	4.0500	4.0500	4.0500	4.0500	+9.459%	1	2,177	-63.457%
2025-12-18	3.7500	3.7500	3.7000	3.7000	+17.460%	7	2,178	-60.000%
2025-12-17	3.9800	4.0200	3.0800	3.1500	-25.882%	9	2,177	-53.016%
2025-12-15	4.9500	4.9500	4.2500	4.2500	-21.296%	11	2,169	-65.176%
2025-12-12	5.4000	5.4000	5.4000	5.4000	+4.046%	1	2,175	-72.593%
2025-12-11	5.0000	5.1900	4.8500	5.1900	-7.321%	31	2,175	-71.484%
2025-12-09	5.5000	5.6000	5.5000	5.6000	+12.000%	3	2,189	-73.571%
2025-12-05	5.0000	5.0000	5.0000	5.0000	-6.542%	1	2,187	-70.400%
2025-12-04	4.9900	5.3500	4.9900	5.3500	+4.288%	12	2,186	-72.336%
2025-12-02	5.1300	5.1300	5.1300	5.1300	-1.346%	1	2,194	-71.150%
2025-12-01	5.0200	5.2000	5.0200	5.2000	+8.333%	16	2,193	-71.538%
2025-11-26	4.8300	4.9300	4.8000	4.8000	+7.623%	5	2,180	-69.167%
2025-11-25	4.4000	4.4600	3.9700	4.4600	+3.721%	53	2,180	-66.816%
2025-11-24	4.3000	4.3000	4.3000	4.3000	-1.149%	5	2,220	-65.581%
2025-11-21	4.3500	4.3500	4.3500	4.3500	-3.333%	8	2,225	-65.977%
2025-11-20	4.5000	4.5000	4.5000	4.5000	-2.597%	2	2,224	-67.111%
2025-11-19	4.8400	4.8500	4.6200	4.6200	-2.737%	7	2,224	-67.965%
2025-11-18	4.1000	4.8000	4.1000	4.7500	+6.264%	8	2,221	-68.842%
2025-11-14	4.7000	4.7500	4.4700	4.4700	-6.875%	26	2,220	-66.890%
2025-11-13	4.7600	4.8000	4.3500	4.8000	-3.030%	416	2,221	-69.167%
2025-11-12	5.3300	5.4000	4.8000	4.9500	-11.607%	34	2,238	-70.101%
2025-11-11	6.0000	6.0000	5.6000	5.6000	-20.000%	14	2,217	-73.571%
2025-11-10	7.9000	7.9000	6.8200	7.0000	-12.500%	12	2,206	-78.857%
2025-11-07	8.0000	8.0000	8.0000	8.0000	-9.808%	5	2,197	-81.500%
2025-11-05	10.3000	10.3000	8.8100	8.8700	+1.371%	72	2,197	-83.315%
2025-11-04	8.9500	9.0000	8.7500	8.7500	-7.895%	51	2,197	-83.086%
2025-11-03	9.2800	9.5000	9.1300	9.5000	+12.827%	12	2,175	-84.421%
2025-10-31	8.7500	9.1000	8.2500	8.4200	+7.949%	46	2,175	-82.423%
2025-10-30	8.3000	8.8500	7.8000	7.8000	+2.094%	21	2,175	-81.026%
2025-10-29	7.6500	7.6500	7.6400	7.6400	+1.867%	10	2,164	-80.628%
2025-10-28	8.0500	8.1800	7.5000	7.5000	+42.857%	45	2,154	-80.267%
2025-10-23	5.3400	5.3400	3.7000	5.2500	-12.500%	6	2,148	-71.810%
2025-10-22	5.9000	6.0000	5.5600	6.0000	-14.286%	17	2,154	-75.333%
2025-10-21	7.0000	7.0000	7.0000	7.0000	-0.990%	20	2,168	-78.857%
2025-10-15	7.3000	7.3000	7.0000	7.0700	+9.612%	51	2,168	-79.066%
2025-10-14	6.5000	7.0500	6.0000	6.4500	-6.522%	33	2,215	-77.054%
2025-10-13	6.3000	7.0000	6.3000	6.9000	+23.214%	4	2,214	-78.551%
2025-10-10	6.0000	6.8000	5.6000	5.6000	-6.667%	12	2,212	-73.571%
2025-10-09	6.0000	6.0000	6.0000	6.0000	+7.720%	1	2,213	-75.333%
2025-10-08	5.4000	5.5700	5.4000	5.5700	+3.148%	3	2,212	-73.429%
2025-10-07	6.3500	6.3500	5.3500	5.4000	-11.620%	24	2,197	-72.593%
2025-10-02	6.1500	6.1500	6.1100	6.1100	+4.444%	7	2,197	-75.777%
2025-09-29	4.8000	5.8500	4.8000	5.8500	+25.536%	31	2,197	-74.701%
2025-09-26	4.6600	4.6600	4.6600	4.6600	+0.215%	1	2,227	-68.240%
2025-09-25	4.7500	4.7500	4.1500	4.6500	-4.713%	3	2,226	-68.172%
2025-09-23	4.8500	4.9000	4.8500	4.8800	+4.946%	35	2,228	-69.672%
2025-09-22	4.6500	4.6500	4.6500	4.6500	+4.494%	3	2,197	-68.172%
2025-09-19	4.2500	4.5000	4.2500	4.4500	+8.537%	286	2,194	-66.742%
2025-09-17	4.1000	4.1000	4.1000	4.1000	+3.275%	1	1,928	-63.902%
2025-09-16	3.9700	3.9700	3.9700	3.9700	-6.588%	1	1,929	-62.720%
2025-09-15	4.2000	4.2500	4.1600	4.2500	+13.333%	17	1,928	-65.176%
2025-09-11	3.7500	3.7500	3.7500	3.7500	-4.337%	16	1,945	-60.533%
2025-09-10	3.9200	3.9200	3.9200	3.9200	+57.430%	10	1,929	-62.245%
2025-09-05	2.4900	2.4900	2.4900	2.4900	-8.118%	5	1,929	-40.562%
2025-09-04	2.7100	2.7100	2.7100	2.7100	-9.667%	3	1,929	-45.387%
2025-09-02	2.9300	3.0000	2.9300	3.0000	-1.639%	4	1,932	-50.667%
2025-08-28	3.0000	3.1000	3.0000	3.0500	+6.272%	174	1,932	-51.475%
2025-08-25	2.8700	2.8700	2.8700	2.8700	+17.143%	3	1,937	-48.432%
2025-08-21	2.6000	2.6000	2.4500	2.4500	-7.547%	47	1,934	-39.592%
2025-08-20	3.0000	3.0000	2.6400	2.6500	-9.556%	8	1,934	-44.151%
2025-08-18	2.3500	2.9300	2.3500	2.9300	+17.200%	31	1,936	-49.488%
2025-08-14	2.3900	2.5000	2.3900	2.5000	+1.626%	20	1,907	-40.800%
2025-08-01	0.0100	2.6000	0.0100	2.4600	-5.385%	14	1,917	-39.837%
2025-07-29	2.6000	2.6000	2.6000	2.6000	+0.775%	6	1,915	-43.077%
2025-07-23	2.6600	2.6600	2.5800	2.5800	-6.859%	21	1,921	-42.636%
2025-07-18	2.7400	2.9200	2.5300	2.7700	+10.800%	3,193	1,942	-46.570%
2025-07-17	2.9500	2.9500	2.5000	2.5000	-15.254%	13	4,087	-40.800%
2025-07-16	3.2000	3.2000	2.9500	2.9500	-10.606%	3	4,077	-49.831%
2025-07-15	2.8800	3.3000	2.8800	3.3000	+17.857%	35	4,078	-55.152%
2025-07-14	3.1900	3.2600	1.6500	2.8000	+16.667%	1,014	4,088	-47.143%
2025-07-11	2.3600	2.4400	2.2500	2.4000	-14.286%	27	4,916	-38.333%
2025-07-10	2.6700	2.8800	1.8700	2.8000	-6.667%	6,091	4,911	-47.143%
2025-07-09	2.6300	3.0000	2.6300	3.0000	0.000%	22	1,124	-50.667%
2025-07-08	3.0000	3.1000	2.9000	3.0000	-4.153%	63	1,123	-50.667%
2025-07-07	3.2500	4.0000	2.0000	3.1300	-29.978%	311	1,137	-52.716%
2025-07-03	3.8900	4.4700	3.8900	4.4700	-5.895%	45	1,179	-66.890%
2025-07-02	4.7500	4.7500	4.7500	4.7500	+21.795%	1	1,179	-68.842%
2025-06-30	4.8000	4.8000	3.8000	3.9000	+11.429%	10	1,178	-62.051%
2025-06-27	4.0000	4.1000	3.2500	3.5000	+2.941%	477	1,173	-57.714%
2025-06-26	2.3700	6.7000	2.2100	3.4000	+44.681%	281	1,421	-56.471%
2025-06-25	2.3500	2.3500	2.3500	2.3500	+10.849%	10	1,428	-37.021%
2025-06-24	2.0400	2.1200	2.0400	2.1200	+0.474%	4	1,418	-30.189%
2025-06-23	2.1100	2.1100	2.1100	2.1100	-8.261%	1	1,416	-29.858%
2025-06-20	2.2000	2.3500	2.0700	2.3000	+4.545%	56	1,416	-35.652%
2025-06-18	2.1700	2.4000	2.1700	2.2000	+3.774%	77	1,458	-32.727%
2025-06-17	2.1500	2.1500	2.1200	2.1200	-17.829%	4	1,458	-30.189%
2025-06-12	2.5800	2.5800	2.5800	2.5800	+0.781%	2	1,458	-42.636%
2025-06-11	2.5600	2.5600	2.5600	2.5600	-8.571%	1	1,458	-42.188%
2025-06-10	2.6500	2.8900	2.6400	2.8000	+2.941%	8	1,458	-47.143%
2025-06-09	2.7200	2.7200	2.7200	2.7200	-1.091%	2	1,457	-45.588%
2025-06-05	2.7500	2.7500	2.7500	2.7500	0.000%	25	1,459	-46.182%
2025-06-04	2.4000	2.7500	2.4000	2.7500	+18.026%	60	1,434	-46.182%
2025-06-03	2.1000	2.3300	2.0000	2.3300	+7.870%	171	1,435	-36.481%
2025-05-21	2.0800	2.1600	2.0800	2.1600	+4.348%	80	1,574	-31.481%
2025-05-20	2.0700	2.0700	2.0700	2.0700	+8.947%	10	1,504	-28.502%
2025-05-19	1.9000	1.9000	1.9000	1.9000	-1.042%	5	1,494	-22.105%
2025-05-16	1.9200	1.9200	1.9200	1.9200	+12.941%	40	1,494	-22.917%
2025-05-15	1.7000	1.7000	1.7000	1.7000	-7.609%	5	1,494	-12.941%
2025-05-14	1.6500	1.8400	1.6500	1.8400	+19.481%	16	1,489	-19.565%
2025-05-12	1.5400	1.5400	1.5400	1.5400	+18.462%	30	1,485	-3.896%
2025-05-06	1.3000	1.3000	1.3000	1.3000	+41.304%	40	1,485	+13.846%
2025-05-05	0.9200	0.9200	0.9200	0.9200	-25.806%	1	1,445	+60.870%
2025-05-01	1.2500	1.2600	1.2400	1.2400	+13.761%	17	1,444	+19.355%
2025-04-28	1.0900	1.0900	1.0900	1.0900	+17.204%	10	1,432	+35.780%
2025-04-24	0.9300	0.9300	0.9300	0.9300	+47.619%	10	1,432	+59.140%
2025-04-17	0.6500	0.6500	0.6300	0.6300	-10.000%	2	1,432	+134.921%
2025-04-08	0.9500	0.9500	0.7000	0.7000	-26.316%	54	1,432	+111.429%
2025-04-07	1.0700	1.0700	0.9400	0.9500	-5.000%	14	1,409	+55.789%
2025-04-04	1.0000	1.0000	1.0000	1.0000	-8.257%	20	1,409	+48.000%
2025-04-01	0.9900	1.1700	0.9900	1.0900	+3.810%	73	1,399	+35.780%
2025-03-31	1.0000	1.0500	1.0000	1.0500	+5.000%	162	1,356	+40.952%
2025-03-28	1.1500	1.1500	1.0000	1.0000	-10.714%	340	1,224	+48.000%
2025-03-27	0.0100	1.1500	0.0100	1.1200	+6.667%	228	1,225	+32.143%
2025-03-26	1.0500	1.0500	1.0500	1.0500	-28.082%	22	1,318	+40.952%
2025-03-25	1.4600	1.4600	1.4600	1.4600	-8.750%	5	1,318	+1.370%
2025-03-24	1.6000	1.6000	1.6000	1.6000	+1.911%	10	1,323	-7.500%
2025-03-19	1.6000	1.6000	1.5500	1.5700	-0.633%	37	1,323	-5.732%
2025-03-17	1.6000	1.6000	1.5800	1.5800	-12.222%	2	1,286	-6.329%
2025-03-12	1.7000	1.8000	1.7000	1.8000	+9.091%	289	1,287	-17.778%
2025-03-11	1.9800	1.9800	1.6500	1.6500	+65.000%	154	999	-10.303%
2025-03-10	1.1300	1.1300	1.0000	1.0000	-24.242%	75	846	+48.000%
2025-03-07	1.3200	1.3200	1.3200	1.3200	+5.600%	10	846	+12.121%
2025-03-06	1.2100	1.2500	1.2100	1.2500	-42.130%	2	841	+18.400%
2025-03-03	2.4000	2.4000	2.1400	2.1600	-4.000%	3	840	-31.481%
2025-02-27	2.2500	2.2500	2.2500	2.2500	+50.000%	2	838	-34.222%
2025-02-25	1.3100	1.5000	1.3100	1.5000	-22.680%	3	836	-1.333%
2025-02-24	2.0400	2.0400	1.5800	1.9400	-13.778%	405	836	-23.711%
2025-02-21	2.7200	2.7200	2.2400	2.2500	-25.000%	10	435	-34.222%
2025-02-18	3.0000	3.0000	3.0000	3.0000	+3.448%	1	430	-50.667%
2025-02-11	3.1500	3.1500	2.9000	2.9000	-7.937%	12	431	-48.966%
2025-02-03	3.1500	3.1500	3.1000	3.1500	+0.962%	6	419	-53.016%
2025-01-30	3.1500	3.1500	2.9900	3.1200	+11.429%	16	417	-52.564%
2025-01-29	2.5500	2.8000	2.5500	2.8000	-0.356%	20	417	-47.143%
2025-01-28	2.4800	2.8200	2.4800	2.8100	+8.077%	18	417	-47.331%
2025-01-27	3.0000	3.0000	2.3200	2.6000	-48.413%	15	410	-43.077%
2025-01-24	5.1500	5.3000	5.0400	5.0400	-3.077%	46	397	-70.635%
2025-01-23	5.3500	5.6200	4.9500	5.2000	+2.970%	29	374	-71.538%
2025-01-22	4.9000	5.0500	4.9000	5.0500	+4.124%	3	362	-70.693%
2025-01-17	4.9500	4.9500	4.8500	4.8500	+12.009%	30	348	-69.485%
2025-01-08	4.3300	4.3300	4.3300	4.3300	-3.778%	5	343	-65.820%
2025-01-07	4.2000	4.5000	4.2000	4.5000	-6.250%	31	343	-67.111%
2025-01-06	4.7800	4.8000	4.7800	4.8000	+0.418%	5	357	-69.167%
2025-01-03	4.7500	4.7800	4.7500	4.7800	+30.245%	10	357	-69.038%
2024-12-31	3.5800	3.6700	3.5800	3.6700	-8.250%	6	348	-59.673%
2024-12-23	4.0000	4.0000	4.0000	4.0000	-25.926%	1	348	-63.000%
2024-12-20	5.4000	5.4000	5.4000	5.4000	+25.581%	1	347	-72.593%
2024-12-19	4.3000	4.3000	4.3000	4.3000	-25.862%	1	347	-65.581%
2024-12-16	5.1000	5.8000	5.1000	5.8000	+11.538%	2	345	-74.483%
2024-12-11	4.8000	5.2000	4.8000	5.2000	-15.858%	102	345	-71.538%
2024-12-06	6.1800	6.1800	6.1800	6.1800	-7.346%	48	349	-76.052%
2024-12-04	6.6500	6.6700	6.6500	6.6700	+10.797%	7	349	-77.811%
2024-12-02	6.0200	6.0200	6.0200	6.0200	-27.470%	1	347	-75.415%
2024-11-25	8.9000	8.9000	8.3000	8.3000	+14.483%	7	346	-82.169%
2024-11-21	7.2500	7.2500	7.2500	7.2500	+17.314%	1	340	-79.586%
2024-11-13	5.9000	6.1800	5.9000	6.1800	+8.042%	39	339	-76.052%
2024-11-12	7.0000	7.0000	5.7200	5.7200	-13.333%	200	347	-74.126%
2024-11-11	6.6000	6.6000	6.6000	6.6000	+11.111%	300	347	-77.576%
2024-11-08	5.9400	6.2000	5.9400	5.9400	+85.625%	600	347	-75.084%
2024-10-17	3.2000	3.2000	3.2000	3.2000	+17.216%	4	48	-53.750%
2024-10-11	2.7300	2.7300	2.7300	2.7300	-12.780%	30	48	-45.788%
2024-10-10	3.1300	3.1300	3.1300	3.1300	+9.825%	15	58	-52.716%
2024-10-08	2.8500	2.8500	2.8500	2.8500	-5.000%	6	43	-48.070%
2024-09-30	3.4000	3.4000	3.0000	3.0000	-21.053%	4	37	-50.667%
2024-09-27	3.8000	3.8000	3.8000	3.8000	+0.796%	6	36	-61.053%
2024-09-16	5.4000	5.4000	3.7700	3.7700	0.000%	33	33	-60.743%

.dark-mode .ddl95d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ddl95d{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20270115C20CORZ Jan 15 2027 20.00 Call (CORZ270115C00020000)option OPRA

CORZ20270115C20
CORZ Jan 15 2027 20.00 Call (CORZ270115C00020000)
option OPRA