Dark

CORZ20270115C22
CORZ Jan 15 2027 22.00 Call (CORZ270115C00022000)
option OPRA

EOD

Oct 1, 2026

0.9700+1.042%(+0.0100)5,059

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8200	0.9700	0.8000	0.9700	+1.042%	5,059	23,481	0.000%
2026-09-30	1.0700	1.0700	0.9400	0.9600	-14.286%	18	18,493	+1.042%
2026-09-29	1.3200	1.3200	1.1100	1.1200	-23.810%	42	18,493	-13.393%
2026-09-25	1.6800	1.7200	1.4700	1.4700	-28.986%	3	18,490	-34.014%
2026-09-23	2.0500	2.0700	2.0500	2.0700	+2.985%	5	18,489	-53.140%
2026-09-22	1.9100	2.0100	1.9100	2.0100	+4.145%	4	18,491	-51.741%
2026-09-21	1.9500	2.0000	1.9300	1.9300	+18.405%	36	18,492	-49.741%
2026-09-18	1.6900	1.6900	1.6300	1.6300	+5.161%	8	18,465	-40.491%
2026-09-17	1.6700	1.6700	1.5500	1.5500	+12.319%	8	18,465	-37.419%
2026-09-16	1.6100	1.7100	1.3800	1.3800	-10.968%	44	18,465	-29.710%
2026-09-14	1.5500	1.5500	1.5500	1.5500	-25.481%	1	18,425	-37.419%
2026-09-11	2.0800	2.0800	2.0800	2.0800	+16.854%	1	18,426	-53.365%
2026-09-10	1.9000	2.0300	1.7800	1.7800	-28.226%	5	18,426	-45.506%
2026-09-09	2.4800	2.4800	2.4800	2.4800	-0.800%	1	18,424	-60.887%
2026-09-08	2.3400	2.7200	2.3400	2.5000	+33.690%	2,016	18,423	-61.200%
2026-09-04	1.9500	2.0300	1.8700	1.8700	-3.109%	257	18,787	-48.128%
2026-09-03	1.5700	1.9300	1.4400	1.9300	+60.833%	72	18,787	-49.741%
2026-09-02	1.2500	1.2500	1.1700	1.2000	-8.397%	110	18,798	-19.167%
2026-09-01	1.2000	1.3600	1.2000	1.3100	-6.429%	43	18,786	-25.954%
2026-08-31	1.5000	1.5000	1.3100	1.4000	-2.778%	220	18,754	-30.714%
2026-08-28	1.4400	1.4400	1.4400	1.4400	-33.023%	1	18,814	-32.639%
2026-08-27	2.1500	2.2600	2.1500	2.1500	+10.256%	40	18,815	-54.884%
2026-08-26	1.9600	1.9600	1.9500	1.9500	-13.717%	2	18,794	-50.256%
2026-08-25	2.2800	2.2800	2.1800	2.2600	+0.893%	655	18,794	-57.080%
2026-08-21	2.8000	2.8000	2.2400	2.2400	-3.448%	90	18,793	-56.696%
2026-08-20	2.4500	2.5000	2.3200	2.3200	-10.425%	12	18,705	-58.190%
2026-08-19	2.5900	2.5900	2.5900	2.5900	+1.172%	2	18,705	-62.548%
2026-08-18	2.8000	2.8000	2.5600	2.5600	-23.810%	33	18,706	-62.109%
2026-08-17	3.5000	3.5000	3.2200	3.3600	-2.609%	16	18,736	-71.131%
2026-08-13	3.4500	3.4500	3.4500	3.4500	-15.854%	20	18,734	-71.884%
2026-08-12	4.2000	4.2000	3.9100	4.1000	+24.242%	23	18,714	-76.341%
2026-08-11	3.3000	3.3000	3.3000	3.3000	-3.790%	5	18,727	-70.606%
2026-08-10	3.5200	3.5200	3.4300	3.4300	-20.968%	22	18,727	-71.720%
2026-08-07	4.3500	4.3500	4.3400	4.3400	-0.230%	12	18,707	-77.650%
2026-08-06	4.3500	4.3500	4.3500	4.3500	-29.153%	5	18,699	-77.701%
2026-08-04	6.1400	6.1400	6.1400	6.1400	+3.367%	1	18,694	-84.202%
2026-08-03	5.9400	5.9400	5.9400	5.9400	+25.053%	1	18,693	-83.670%
2026-07-31	4.8100	4.8100	4.7500	4.7500	-3.651%	6	18,692	-79.579%
2026-07-30	5.4700	5.4700	4.9300	4.9300	+59.032%	1,259	18,687	-80.325%
2026-07-29	3.4700	3.5500	3.1000	3.1000	-33.333%	20	17,435	-68.710%
2026-07-28	4.2800	4.7000	4.2800	4.6500	-32.413%	5	17,435	-79.140%
2026-07-23	6.8500	6.8800	6.8300	6.8800	+5.038%	18	17,433	-85.901%
2026-07-22	6.9000	6.9100	6.5500	6.5500	+12.350%	39	17,434	-85.191%
2026-07-20	6.0500	6.0500	5.8000	5.8300	+27.293%	64	17,435	-83.362%
2026-07-17	4.5700	4.5800	4.5300	4.5800	-3.983%	32	17,437	-78.821%
2026-07-16	4.7700	4.7700	4.7700	4.7700	-10.841%	5	17,434	-79.665%
2026-07-15	5.6000	5.6000	5.3500	5.3500	-6.957%	16	17,432	-81.869%
2026-07-14	5.7500	5.7500	5.7500	5.7500	+4.545%	4	17,447	-83.130%
2026-07-13	5.5000	5.5000	5.5000	5.5000	-21.429%	2	17,447	-82.364%
2026-07-10	7.0000	7.0000	7.0000	7.0000	-3.448%	3	17,447	-86.143%
2026-07-09	7.2000	7.2500	7.2000	7.2500	+29.464%	41	17,450	-86.621%
2026-07-07	5.4500	5.6000	5.0800	5.6000	-5.085%	27	17,409	-82.679%
2026-07-06	6.0000	6.3000	5.9000	5.9000	+11.321%	26	17,411	-83.559%
2026-07-02	5.5300	5.7000	5.1000	5.3000	-13.115%	76	17,381	-81.698%
2026-07-01	6.2000	6.2000	6.1000	6.1000	-22.785%	13	17,381	-84.098%
2026-06-30	7.9000	8.4500	7.7500	7.9000	-17.708%	11	17,384	-87.722%
2026-06-24	9.6000	9.6000	9.6000	9.6000	-8.571%	1	17,384	-89.896%
2026-06-23	10.5000	10.5000	10.5000	10.5000	-5.405%	15	17,385	-90.762%
2026-06-22	11.0000	11.1000	11.0000	11.1000	+4.520%	71	17,400	-91.261%
2026-06-17	10.6100	10.6200	10.6100	10.6200	+3.812%	6	17,471	-90.866%
2026-06-15	10.2300	10.2300	10.2300	10.2300	+1.488%	5	17,471	-90.518%
2026-06-12	10.0800	10.0800	10.0800	10.0800	+12.500%	5	17,474	-90.377%
2026-06-11	8.9600	8.9600	8.9600	8.9600	+8.213%	1	17,479	-89.174%
2026-06-10	8.3200	8.3200	8.2800	8.2800	-2.588%	3	17,480	-88.285%
2026-06-08	8.6000	8.6000	8.5000	8.5000	0.000%	2	17,483	-88.588%
2026-06-05	8.6500	8.6500	8.2100	8.5000	-26.724%	42	17,485	-88.588%
2026-06-02	11.7300	11.7300	11.5700	11.6000	+9.228%	3	17,518	-91.638%
2026-06-01	10.5000	10.6200	10.5000	10.6200	+15.435%	6	17,520	-90.866%
2026-05-29	9.3500	9.3500	9.2000	9.2000	-9.360%	7	17,526	-89.457%
2026-05-28	9.8000	10.1500	9.8000	10.1500	+3.571%	3	17,532	-90.443%
2026-05-27	9.3400	9.8000	9.3400	9.8000	+11.364%	2	17,533	-90.102%
2026-05-26	8.5500	8.8000	8.4200	8.8000	+15.789%	14	17,535	-88.977%
2026-05-22	7.6000	7.6000	7.6000	7.6000	+5.556%	2	17,549	-87.237%
2026-05-21	7.0000	7.2000	7.0000	7.2000	+11.628%	3	17,550	-86.528%
2026-05-20	6.6800	6.7000	6.4500	6.4500	-1.527%	24	17,550	-84.961%
2026-05-19	6.2500	6.5500	6.0000	6.5500	+0.769%	3,153	15,765	-85.191%
2026-05-18	6.6800	6.6800	6.5000	6.5000	-12.162%	17	15,765	-85.077%
2026-05-15	7.0300	7.4000	6.6000	7.4000	-4.516%	22	15,765	-86.892%
2026-05-14	7.2000	8.1000	7.2000	7.7500	+8.240%	8	15,764	-87.484%
2026-05-13	6.8500	7.4000	6.5000	7.1600	+14.928%	678	14,703	-86.453%
2026-05-12	6.2000	6.3000	5.7000	6.2300	-2.656%	2,591	14,703	-84.430%
2026-05-11	6.1100	6.9500	6.0400	6.4000	+1.266%	56	14,703	-84.844%
2026-05-08	6.1500	6.6000	6.1500	6.3200	+6.757%	4	14,661	-84.652%
2026-05-07	5.5000	6.1000	5.1600	5.9200	-20.643%	142	14,660	-83.615%
2026-05-06	7.0000	7.7000	7.0000	7.4600	+22.295%	596	14,672	-86.997%
2026-05-05	5.5000	6.1000	5.2000	6.1000	+10.909%	414	15,174	-84.098%
2026-05-04	5.1500	5.5000	5.0700	5.5000	+10.000%	453	15,384	-82.364%
2026-05-01	4.9000	5.6000	4.8900	5.0000	+6.383%	15	15,803	-80.600%
2026-04-29	4.7500	4.7500	4.7000	4.7000	-2.287%	324	15,803	-79.362%
2026-04-28	4.7500	4.8100	4.6600	4.8100	-9.245%	4	16,126	-79.834%
2026-04-27	4.8700	5.5000	4.8700	5.3000	-2.033%	8,660	16,126	-81.698%
2026-04-24	5.5100	5.5100	5.4100	5.4100	+8.200%	15	21,645	-82.070%
2026-04-23	5.4500	5.5700	5.0000	5.0000	-9.091%	191	21,655	-80.600%
2026-04-22	5.5000	5.7500	5.4500	5.5000	+13.402%	327	21,567	-82.364%
2026-04-21	4.7000	4.8500	4.7000	4.8500	+5.435%	105	21,588	-80.000%
2026-04-20	4.6400	4.8000	4.5000	4.6000	-3.158%	234	21,588	-78.913%
2026-04-17	4.7200	4.7500	4.7200	4.7500	+10.465%	6	21,374	-79.579%
2026-04-16	4.3000	4.3000	4.0000	4.3000	+6.965%	172	21,380	-77.442%
2026-04-15	4.5500	4.5500	4.0200	4.0200	+0.500%	947	21,238	-75.871%
2026-04-14	4.6000	4.6000	4.0000	4.0000	-2.439%	88	20,796	-75.750%
2026-04-13	4.1000	4.1000	4.1000	4.1000	+4.592%	50	20,733	-76.341%
2026-04-10	4.1700	4.2500	3.9200	3.9200	+4.255%	215	20,683	-75.255%
2026-04-09	3.7500	4.0700	3.7500	3.7600	+0.267%	119	20,799	-74.202%
2026-04-08	3.6000	3.7500	3.4000	3.7500	+34.409%	12	20,796	-74.133%
2026-04-07	2.7900	2.7900	2.7900	2.7900	-7.000%	2	20,792	-65.233%
2026-04-06	3.1500	3.1500	3.0000	3.0000	+12.782%	300	20,794	-67.667%
2026-04-02	2.6600	2.6600	2.6600	2.6600	+6.400%	70	20,594	-63.534%
2026-04-01	2.5000	2.5000	2.5000	2.5000	+19.048%	5	20,594	-61.200%
2026-03-31	2.2000	2.2500	2.0000	2.1000	+7.143%	8	20,599	-53.810%
2026-03-30	2.1100	2.2500	1.9600	1.9600	-23.137%	5	20,600	-50.510%
2026-03-27	2.7400	2.7400	2.4500	2.5500	-25.000%	8	20,600	-61.961%
2026-03-25	3.4000	3.4000	3.4000	3.4000	-1.449%	7	20,601	-71.471%
2026-03-24	3.4500	3.4500	3.4500	3.4500	+6.481%	1	20,604	-71.884%
2026-03-23	3.3300	3.3300	3.2400	3.2400	+12.111%	51	20,604	-70.062%
2026-03-20	2.8900	2.8900	2.8900	2.8900	-8.833%	8	20,553	-66.436%
2026-03-19	3.1500	3.1700	3.1500	3.1700	-9.429%	10	20,545	-69.401%
2026-03-18	3.5000	3.5000	3.5000	3.5000	0.000%	1	20,535	-72.286%
2026-03-11	3.4000	3.5000	3.4000	3.5000	+11.821%	4	20,534	-72.286%
2026-03-10	3.1300	3.1300	3.1300	3.1300	+15.926%	7	20,536	-69.010%
2026-03-09	2.2200	2.7000	2.2200	2.7000	-19.403%	4	20,536	-64.074%
2026-03-05	3.5000	3.5000	3.0500	3.3500	-1.471%	158	20,539	-71.045%
2026-03-04	3.4000	3.4000	3.4000	3.4000	-25.275%	1	20,483	-71.471%
2026-03-02	4.5500	4.5500	4.5500	4.5500	0.000%	5	20,483	-78.681%
2026-02-24	4.3800	4.6300	4.3800	4.5500	+15.190%	35	20,478	-78.681%
2026-02-23	3.9500	3.9500	3.9500	3.9500	-11.633%	10	20,463	-75.443%
2026-02-18	4.4700	4.4700	4.4700	4.4700	-10.600%	5	20,462	-78.300%
2026-02-13	4.7000	5.0000	4.7000	5.0000	+2.249%	12	20,457	-80.600%
2026-02-11	4.8900	4.8900	4.8900	4.8900	-5.962%	1	20,457	-80.164%
2026-02-10	5.0000	5.2000	5.0000	5.2000	+4.000%	2	20,458	-81.346%
2026-02-09	4.4500	5.0000	4.4500	5.0000	+28.205%	25	20,459	-80.600%
2026-02-06	3.7400	3.9000	3.7400	3.9000	0.000%	3	20,444	-75.128%
2026-02-04	3.8000	3.9500	3.7500	3.9000	-5.569%	1,082	20,441	-75.128%
2026-02-03	4.6500	4.6500	4.1300	4.1300	-8.222%	3	20,066	-76.513%
2026-01-30	4.5000	4.5000	4.5000	4.5000	-13.793%	1	20,067	-78.444%
2026-01-29	5.5000	5.5000	4.9000	5.2200	-6.786%	11	20,067	-81.418%
2026-01-28	5.6500	5.6500	5.6000	5.6000	-4.274%	10	20,076	-82.679%
2026-01-27	6.1500	6.1500	5.7500	5.8500	+10.377%	28	20,068	-83.419%
2026-01-26	5.5000	5.5000	5.3000	5.3000	+1.923%	104	20,040	-81.698%
2026-01-23	4.2900	5.2000	4.2900	5.2000	+1.961%	85	19,968	-81.346%
2026-01-22	5.1000	5.1000	5.1000	5.1000	+8.280%	1	19,928	-80.980%
2026-01-21	4.7100	4.7100	4.7100	4.7100	-9.423%	14	19,929	-79.406%
2026-01-20	4.9500	5.2000	4.9500	5.2000	-2.256%	103	19,943	-81.346%
2026-01-16	5.3200	5.3200	5.3200	5.3200	+4.314%	1	19,845	-81.767%
2026-01-15	5.1500	5.2000	5.0200	5.1000	-0.971%	203	19,845	-80.980%
2026-01-12	4.8000	5.4500	4.8000	5.1500	+33.766%	445	19,803	-81.165%
2026-01-08	4.3100	4.3100	3.8500	3.8500	-16.486%	55	19,558	-74.805%
2026-01-06	4.6100	4.6100	4.6100	4.6100	+0.217%	4	19,542	-78.959%
2026-01-05	4.2000	4.6500	4.2000	4.6000	+16.162%	170	19,419	-78.913%
2026-01-02	3.9600	3.9600	3.9600	3.9600	+23.750%	1	19,419	-75.505%
2025-12-31	3.2000	3.2000	3.2000	3.2000	-3.030%	6	19,418	-69.688%
2025-12-30	3.3000	3.3000	3.3000	3.3000	-4.348%	2	19,418	-70.606%
2025-12-29	3.5000	3.5000	3.4000	3.4500	-5.995%	4	19,419	-71.884%
2025-12-26	3.6700	3.6700	3.6700	3.6700	-3.421%	1	19,419	-73.569%
2025-12-22	3.8000	3.8000	3.8000	3.8000	+4.110%	4	19,418	-74.474%
2025-12-19	3.6300	3.7000	3.6000	3.6500	+34.686%	8	19,418	-73.425%
2025-12-17	2.7100	2.7100	2.7100	2.7100	-15.047%	3	19,418	-64.207%
2025-12-16	3.6000	3.6000	3.1200	3.1900	-14.706%	1,019	19,418	-69.592%
2025-12-15	3.8500	3.9000	3.7400	3.7400	-16.331%	5,510	19,035	-74.064%
2025-12-12	4.8500	4.8500	4.2500	4.4700	-1.106%	5,716	22,207	-78.300%
2025-12-11	4.5500	4.5500	4.5200	4.5200	-10.495%	5	22,203	-78.540%
2025-12-08	4.7500	5.0500	4.7500	5.0500	+7.906%	12	22,205	-80.792%
2025-12-05	4.6200	4.6800	4.6200	4.6800	+4.000%	4	22,205	-79.274%
2025-12-03	4.2500	4.5000	4.2500	4.5000	-4.051%	7	22,202	-78.444%
2025-12-01	4.5500	4.6900	4.5500	4.6900	-0.213%	3	22,207	-79.318%
2025-11-28	4.7000	4.7000	4.7000	4.7000	+5.145%	25	22,205	-79.362%
2025-11-26	4.3500	4.4700	4.3500	4.4700	+10.370%	15	22,218	-78.300%
2025-11-24	4.0500	4.0500	4.0500	4.0500	-3.571%	5	22,218	-76.049%
2025-11-20	4.6000	4.6000	4.2000	4.2000	+2.689%	2	22,218	-76.905%
2025-11-19	4.3500	4.3500	3.9000	4.0900	+20.294%	7,509	22,218	-76.284%
2025-11-17	3.7500	3.7500	3.4000	3.4000	-18.072%	10	16,046	-71.471%
2025-11-14	4.1500	4.1500	4.1500	4.1500	0.000%	15	16,056	-76.627%
2025-11-13	4.1000	4.1500	4.1000	4.1500	-7.778%	12	16,063	-76.627%
2025-11-12	4.4500	4.5000	4.4500	4.5000	-8.537%	12	16,053	-78.444%
2025-11-11	5.2500	5.4000	4.9200	4.9200	-23.957%	9	16,055	-80.285%
2025-11-10	7.0000	7.0000	6.4700	6.4700	-6.368%	107	16,063	-85.008%
2025-11-07	6.9200	6.9200	6.9100	6.9100	+3.910%	101	16,056	-85.962%
2025-11-06	6.7000	7.3400	6.6500	6.6500	-15.287%	11	15,956	-85.414%
2025-11-05	8.3300	8.3300	7.7000	7.8500	-8.294%	231	15,965	-87.643%
2025-11-04	9.5000	9.5000	8.0700	8.5600	-0.465%	20	15,766	-88.668%
2025-11-03	8.4900	8.8500	8.3400	8.6000	+7.500%	191	15,699	-88.721%
2025-10-31	7.9000	8.0000	7.8500	8.0000	+11.111%	59	15,699	-87.875%
2025-10-30	5.9500	7.2000	5.9500	7.2000	+2.857%	8	15,750	-86.528%
2025-10-29	7.3000	7.5000	7.0000	7.0000	-0.709%	58	15,746	-86.143%
2025-10-28	7.5500	7.5500	7.0500	7.0500	+10.156%	21	15,788	-86.241%
2025-10-27	6.4000	6.4000	6.4000	6.4000	+6.667%	1	15,772	-84.844%
2025-10-24	6.0000	6.0000	6.0000	6.0000	+12.782%	10	15,772	-83.833%
2025-10-22	6.1000	6.1000	5.3200	5.3200	-14.194%	2	15,777	-81.767%
2025-10-21	6.0000	6.5000	6.0000	6.2000	+3.333%	5	15,779	-84.355%
2025-10-20	6.2100	6.2100	6.0000	6.0000	-8.397%	5	15,779	-83.833%
2025-10-16	6.6000	6.7300	6.5500	6.5500	-0.607%	12	15,774	-85.191%
2025-10-15	6.5300	6.8000	6.3300	6.5900	+9.833%	4	15,780	-85.281%
2025-10-14	5.7100	6.0000	5.7100	6.0000	+0.503%	15	15,778	-83.833%
2025-10-13	5.8200	5.9700	5.8200	5.9700	+3.826%	5	15,792	-83.752%
2025-10-10	5.8400	6.5800	5.7300	5.7500	+19.792%	23	15,793	-83.130%
2025-10-09	4.9500	5.0300	4.8000	4.8000	-3.030%	36	15,805	-79.792%
2025-10-08	4.8900	4.9500	4.8900	4.9500	+1.852%	11	15,774	-80.404%
2025-10-07	4.8600	4.8600	4.8600	4.8600	-11.636%	5	15,759	-80.041%
2025-10-03	5.5000	5.5000	5.5000	5.5000	+11.111%	2	15,759	-82.364%
2025-10-02	4.9500	5.0000	4.9500	4.9500	+2.062%	1,100	15,760	-80.404%
2025-10-01	5.2000	5.2000	4.8500	4.8500	-7.619%	6	15,514	-80.000%
2025-09-30	5.1800	5.5000	5.1800	5.2500	+16.667%	43	15,519	-81.524%
2025-09-29	4.4000	4.5000	4.4000	4.5000	0.000%	341	15,561	-78.444%
2025-09-25	3.5500	4.5100	3.5500	4.5000	+5.882%	77	15,902	-78.444%
2025-09-24	4.2500	4.2500	4.2500	4.2500	+2.906%	10	15,905	-77.176%
2025-09-23	4.1300	4.1300	4.1300	4.1300	+3.250%	4	15,915	-76.513%
2025-09-22	3.8000	4.0000	3.8000	4.0000	+2.564%	41	15,919	-75.750%
2025-09-19	3.8000	3.9000	3.8000	3.9000	+4.278%	286	15,880	-75.128%
2025-09-18	3.6000	3.7400	3.5600	3.7400	+6.857%	38	15,670	-74.064%
2025-09-15	3.5000	3.5000	3.5000	3.5000	+9.034%	30	15,690	-72.286%
2025-09-12	3.2100	3.2100	3.2100	3.2100	-4.179%	3	15,700	-69.782%
2025-09-10	3.3000	3.4000	3.0500	3.3500	+30.350%	241	15,703	-71.045%
2025-09-03	2.5700	2.5700	2.5200	2.5700	+11.739%	12	15,715	-62.257%
2025-08-27	2.3000	2.3000	2.3000	2.3000	-4.167%	3	15,725	-57.826%
2025-08-21	2.4000	2.4000	2.4000	2.4000	+22.449%	1	15,728	-59.583%
2025-08-20	1.8800	1.9600	1.8800	1.9600	-3.922%	10	15,729	-50.510%
2025-08-18	1.9900	2.3800	1.9900	2.0400	+56.923%	15	15,739	-52.451%
2025-08-14	1.3000	1.3000	1.3000	1.3000	-53.571%	1	15,751	-25.385%
2025-08-11	2.8000	2.8000	2.8000	2.8000	+1.818%	3	15,752	-65.357%
2025-08-07	2.7000	2.7500	2.6700	2.7500	+10.000%	17	15,752	-64.727%
2025-08-06	2.5000	2.5000	2.5000	2.5000	0.000%	10	15,750	-61.200%
2025-08-05	2.5000	2.5000	2.5000	2.5000	+24,900.000%	1	15,760	-61.200%
2025-08-04	0.0100	0.0100	0.0100	0.0100	-99.231%	3	15,759	+9,600.000%
2025-08-01	1.3000	1.3000	1.3000	1.3000	-43.478%	2	15,762	-25.385%
2025-07-22	2.3000	2.3000	2.3000	2.3000	+8.491%	14	15,764	-57.826%
2025-07-21	2.1200	2.1200	2.1200	2.1200	-9.787%	1	15,778	-54.245%
2025-07-18	2.4000	2.4000	2.1000	2.3500	+9.813%	8	15,779	-58.723%
2025-07-17	2.3000	2.3000	2.1400	2.1400	-19.850%	5	15,777	-54.673%
2025-07-16	2.7400	2.7400	2.5500	2.6700	-2.555%	22	15,782	-63.670%
2025-07-15	2.7900	3.0000	2.6900	2.7400	+2.239%	249	15,785	-64.599%
2025-07-14	2.3900	2.6800	2.3900	2.6800	+23.502%	3	15,557	-63.806%
2025-07-11	2.5900	2.6200	2.1700	2.1700	-5.240%	72	15,557	-55.300%
2025-07-09	2.2900	2.2900	2.2900	2.2900	-18.214%	60	15,557	-57.642%
2025-07-08	2.8000	2.8000	2.8000	2.8000	0.000%	2	15,617	-65.357%
2025-07-07	3.7500	3.7500	2.2500	2.8000	-12.500%	51	15,619	-65.357%
2025-07-03	3.5000	3.7500	3.2000	3.2000	-11.111%	692	15,740	-69.688%
2025-07-02	3.7000	3.7000	3.2300	3.6000	+4.348%	303	15,740	-73.056%
2025-07-01	3.5000	3.7500	3.1000	3.4500	-1.429%	2,773	15,822	-71.884%
2025-06-30	3.2500	3.5000	2.6500	3.5000	+20.690%	39	16,618	-72.286%
2025-06-27	3.4500	3.5000	2.9000	2.9000	+7.011%	41	16,613	-66.552%
2025-06-26	2.4000	3.7500	2.2500	2.7100	+31.553%	147	16,611	-64.207%
2025-06-25	2.0000	2.0600	2.0000	2.0600	+3.000%	3	16,670	-52.913%
2025-06-24	1.8800	2.0000	1.8800	2.0000	+25.000%	25	16,667	-51.500%
2025-06-23	1.8500	1.8500	1.6000	1.6000	-17.526%	11	16,677	-39.375%
2025-06-20	1.9400	2.0500	1.8400	1.9400	+1.571%	12	16,666	-50.000%
2025-06-18	1.9100	1.9100	1.9100	1.9100	+0.526%	2	16,668	-49.215%
2025-06-17	1.9500	1.9500	1.8500	1.9000	-5.000%	6	16,668	-48.947%
2025-06-13	2.0000	2.0000	2.0000	2.0000	-17.012%	8	16,669	-51.500%
2025-06-11	2.4300	2.4300	2.4100	2.4100	-2.823%	6	16,665	-59.751%
2025-06-10	2.4200	2.4800	2.4200	2.4800	+2.479%	7	16,670	-60.887%
2025-06-09	2.2400	2.4200	2.2400	2.4200	+4.310%	6	16,675	-59.917%
2025-06-06	2.3200	2.3200	2.3200	2.3200	-10.769%	10	16,674	-58.190%
2025-06-05	2.3000	2.6300	2.2100	2.6000	+36.842%	22	16,679	-62.692%
2025-06-03	1.9000	1.9000	1.9000	1.9000	+20.253%	4	16,696	-48.947%
2025-05-30	1.5800	1.5800	1.5800	1.5800	-5.952%	60	16,700	-38.608%
2025-05-28	1.6800	1.6800	1.6800	1.6800	-9.189%	2	16,700	-42.262%
2025-05-27	1.8500	1.8500	1.8500	1.8500	+10.778%	6	16,698	-47.568%
2025-05-23	1.6900	1.6900	1.6700	1.6700	-4.023%	140	16,652	-41.916%
2025-05-22	1.5000	1.7400	1.5000	1.7400	+5.455%	16	16,652	-44.253%
2025-05-19	1.5000	1.6500	1.5000	1.6500	-2.941%	11	16,661	-41.212%
2025-05-16	1.6100	1.7000	1.6100	1.7000	0.000%	4	16,657	-42.941%
2025-05-14	1.7000	1.7000	1.7000	1.7000	+16.438%	5	16,658	-42.941%
2025-05-13	1.4600	1.4600	1.4600	1.4600	+8.148%	5	16,653	-33.562%
2025-05-12	1.2300	1.3500	1.2300	1.3500	+15.385%	7	16,648	-28.148%
2025-05-07	1.1700	1.1700	1.1700	1.1700	+6.364%	1	16,641	-17.094%
2025-05-05	1.1000	1.1000	1.1000	1.1000	+7.843%	10	16,641	-11.818%
2025-05-01	1.0400	1.0500	1.0200	1.0200	+2.000%	28	16,631	-4.902%
2025-04-29	1.0000	1.0000	1.0000	1.0000	+29.870%	1	16,608	-3.000%
2025-04-24	0.7700	0.7700	0.7700	0.7700	+6.944%	2	16,607	+25.974%
2025-04-23	0.7700	0.7800	0.7200	0.7200	+33.333%	1,075	16,605	+34.722%
2025-04-17	0.5000	0.5400	0.5000	0.5400	-22.857%	12	15,756	+79.630%
2025-04-15	0.6400	0.7000	0.6400	0.7000	-1.408%	1,104	15,756	+38.571%
2025-04-08	0.7100	0.7100	0.7100	0.7100	-29.000%	1	16,307	+36.620%
2025-04-04	1.1100	1.1100	0.8400	1.0000	+11.111%	8	16,308	-3.000%
2025-04-01	0.8500	0.9000	0.8500	0.9000	+8.434%	155	16,307	+7.778%
2025-03-31	0.8300	0.8300	0.8300	0.8300	-43.537%	5	16,457	+16.867%
2025-03-24	1.3600	1.4700	1.3600	1.4700	+6.522%	2	16,462	-34.014%
2025-03-19	1.2800	1.3800	1.2800	1.3800	-8.000%	9	16,463	-29.710%
2025-03-14	1.5000	1.5000	1.5000	1.5000	+4.895%	2	16,459	-35.333%
2025-03-13	1.1900	1.4300	1.1900	1.4300	-5.921%	7	16,465	-32.168%
2025-03-12	1.5200	1.5200	1.5200	1.5200	+20.635%	1,600	16,465	-36.184%
2025-03-11	1.4200	1.5000	1.2600	1.2600	+13.514%	353	14,865	-23.016%
2025-03-10	1.1100	1.1100	1.1100	1.1100	+14.433%	20	14,528	-12.613%
2025-03-07	0.9700	0.9700	0.9700	0.9700	-15.652%	2	14,548	0.000%
2025-03-06	1.1500	1.1500	1.1500	1.1500	-24.342%	1	14,549	-15.652%
2025-03-04	1.4100	1.5200	1.4100	1.5200	-25.490%	12	14,549	-36.184%
2025-02-27	2.2000	2.2000	2.0000	2.0400	+14.607%	20	14,548	-52.451%
2025-02-26	1.8300	1.8300	1.7700	1.7800	+12.658%	10	14,537	-45.506%
2025-02-25	1.5800	1.5800	1.5800	1.5800	+1.935%	100	14,531	-38.608%
2025-02-24	1.9200	1.9200	1.5500	1.5500	-26.190%	9	14,577	-37.419%
2025-02-21	2.4200	2.4200	2.1000	2.1000	-12.500%	6	14,578	-53.810%
2025-02-19	2.4000	2.4000	2.4000	2.4000	-9.434%	1	14,578	-59.583%
2025-02-18	2.6500	2.6500	2.6500	2.6500	+15.217%	3,400	14,578	-63.396%
2025-02-12	2.4000	2.4000	2.3000	2.3000	-13.858%	18	11,178	-57.826%
2025-02-11	2.8200	2.8200	2.6400	2.6700	-12.745%	102	11,188	-63.670%
2025-02-10	3.0600	3.0600	3.0600	3.0600	+8.511%	2	11,088	-68.301%
2025-02-06	2.9900	2.9900	2.8200	2.8200	-5.686%	3	11,088	-65.603%
2025-02-05	2.9900	2.9900	2.9900	2.9900	+18.182%	40	11,088	-67.559%
2025-02-04	2.5300	2.5300	2.5300	2.5300	-11.538%	2	11,088	-61.660%
2025-02-03	2.5000	2.8600	2.5000	2.8600	-6.230%	11	11,088	-66.084%
2025-01-31	3.0500	3.0500	3.0500	3.0500	+7.018%	50	11,094	-68.197%
2025-01-30	2.8500	2.8500	2.8500	2.8500	+23.913%	20	11,109	-65.965%
2025-01-29	2.6200	2.6200	2.3000	2.3000	-2.128%	7	11,109	-57.826%
2025-01-28	2.4900	2.7000	1.9800	2.3500	0.000%	11,824	11,107	-58.723%
2025-01-27	3.0000	3.0000	2.0000	2.3500	-48.465%	2,056	17,551	-58.723%
2025-01-24	4.7000	4.8000	4.5600	4.5600	-4.403%	16	16,901	-78.728%
2025-01-23	4.8000	5.0000	4.7100	4.7700	+9.655%	13	16,899	-79.665%
2025-01-22	4.5000	4.7400	4.3500	4.3500	-1.136%	473	16,908	-77.701%
2025-01-21	4.5500	4.5700	4.3000	4.4000	+1.149%	300	17,268	-77.955%
2025-01-17	4.4000	4.5000	4.2300	4.3500	+1.163%	58	17,468	-77.701%
2025-01-16	3.9000	4.3000	3.9000	4.3000	+1.176%	427	17,468	-77.442%
2025-01-15	4.0500	4.2500	4.0000	4.2500	+16.120%	1,003	17,461	-77.176%
2025-01-14	3.8000	4.0000	3.6600	3.6600	-1.081%	109	17,464	-73.497%
2025-01-13	3.8000	3.8000	3.4100	3.7000	-5.128%	2,100	17,433	-73.784%
2025-01-10	3.8500	4.0000	3.6500	3.9000	-3.704%	56	15,420	-75.128%
2025-01-08	3.7900	4.0500	3.7500	4.0500	+1.250%	47	15,429	-76.049%
2025-01-07	4.0000	4.1000	3.4500	4.0000	-2.439%	1,493	15,429	-75.750%
2025-01-06	4.3000	4.3500	4.1000	4.1000	-3.981%	49	15,176	-76.341%
2025-01-03	4.1000	4.6000	4.0500	4.2700	+25.588%	24,840	15,142	-77.283%
2024-12-30	3.4000	3.4000	3.4000	3.4000	0.000%	1	3,895	-71.471%
2024-12-27	3.4100	3.4100	3.4000	3.4000	-2.579%	10	3,894	-71.471%
2024-12-23	3.5000	3.5000	3.4900	3.4900	-3.056%	15	3,893	-72.206%
2024-12-20	3.6000	3.6000	3.6000	3.6000	-10.000%	10	3,888	-73.056%
2024-12-18	4.0000	4.0000	4.0000	4.0000	-18.367%	20	3,864	-75.750%
2024-12-16	4.9000	4.9000	4.9000	4.9000	+4.701%	2	3,864	-80.204%
2024-12-10	4.5200	4.7000	4.5200	4.6800	-0.426%	4	3,864	-79.274%
2024-12-09	5.0000	5.0000	4.7000	4.7000	-6.931%	41	3,863	-79.362%
2024-12-03	5.4200	5.5000	5.0000	5.0500	-4.717%	3,714	3,863	-80.792%
2024-12-02	5.3000	5.3000	5.3000	5.3000	-19.084%	1	158	-81.698%
2024-11-25	6.5500	6.6600	6.5500	6.5500	+1.393%	7	158	-85.191%
2024-11-21	6.4600	6.4600	6.4600	6.4600	+6.076%	1	160	-84.985%
2024-11-20	6.0900	6.0900	6.0900	6.0900	+12.778%	1	160	-84.072%
2024-11-19	5.4000	5.4000	5.4000	5.4000	+20.000%	5	160	-82.037%
2024-11-14	4.5000	4.5000	4.5000	4.5000	-19.643%	10	157	-78.444%
2024-11-13	4.9400	5.6000	4.9400	5.6000	+3.512%	4	157	-82.679%
2024-11-12	5.4100	5.4100	5.4100	5.4100	+52.825%	5	157	-82.070%
2024-11-04	2.8500	3.5400	2.8500	3.5400	+1.143%	2	157	-72.599%
2024-10-30	3.5000	3.5000	3.5000	3.5000	-9.794%	2	155	-72.286%
2024-10-29	3.8800	3.8800	3.8800	3.8800	+39.068%	4	155	-75.000%
2024-10-09	2.8500	2.8500	2.7900	2.7900	-3.125%	9	155	-65.233%
2024-09-30	3.0000	3.0000	2.5000	2.8800	-7.097%	5	155	-66.319%
2024-09-19	3.1000	3.1000	3.0800	3.1000	0.000%	150	151	-68.710%
2024-09-18	3.1000	3.1000	3.1000	3.1000	0.000%	1	1	-68.710%

.dark-mode .j53gcz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j53gcz{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20270115C22CORZ Jan 15 2027 22.00 Call (CORZ270115C00022000)option OPRA

CORZ20270115C22
CORZ Jan 15 2027 22.00 Call (CORZ270115C00022000)
option OPRA