Dark

CORZ20270115C25
CORZ Jan 15 2027 25.00 Call (CORZ270115C00025000)
option OPRA

EOD

Oct 1, 2026

0.5200-5.455%(-0.0300)1,148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4800	0.5600	0.4700	0.5200	-5.455%	1,148	19,704	0.000%
2026-09-30	0.5500	0.5600	0.5500	0.5500	-17.910%	5	18,741	-5.455%
2026-09-29	0.7100	0.7100	0.6700	0.6700	-5.634%	62	18,742	-22.388%
2026-09-28	0.7200	0.7400	0.6700	0.7100	-18.391%	30	18,701	-26.761%
2026-09-25	0.8800	0.9200	0.8700	0.8700	-23.684%	329	18,714	-40.230%
2026-09-24	1.0600	1.1500	1.0600	1.1400	-12.977%	37	18,409	-54.386%
2026-09-23	1.3000	1.3300	1.3000	1.3100	-0.758%	15	18,442	-60.305%
2026-09-22	1.2800	1.3400	1.2100	1.3200	+2.326%	100	18,442	-60.606%
2026-09-21	1.2500	1.3500	1.2000	1.2900	+17.273%	109	18,449	-59.690%
2026-09-18	1.1100	1.1100	1.0400	1.1000	+11.111%	114	18,404	-52.727%
2026-09-17	1.0500	1.1000	0.9900	0.9900	+16.471%	112	18,452	-47.475%
2026-09-16	0.9400	1.0700	0.8500	0.8500	+10.390%	5,124	18,427	-38.824%
2026-09-15	0.8300	0.8300	0.7700	0.7700	-22.222%	250	16,152	-32.468%
2026-09-14	1.0000	1.1000	0.9900	0.9900	-25.564%	9	16,241	-47.475%
2026-09-11	1.3700	1.3900	1.3200	1.3300	+3.906%	258	16,247	-60.902%
2026-09-10	1.2400	1.2800	1.1500	1.2800	-22.892%	302	16,282	-59.375%
2026-09-09	1.6600	1.6600	1.6600	1.6600	-6.742%	20	16,275	-68.675%
2026-09-08	1.6400	1.8700	1.6400	1.7800	+31.852%	131	16,287	-70.787%
2026-09-04	1.3500	1.3600	1.3200	1.3500	+2.273%	305	16,286	-61.481%
2026-09-03	1.1500	1.3200	1.1500	1.3200	+32.000%	46	16,286	-60.606%
2026-09-02	0.7800	1.0000	0.7700	1.0000	+16.279%	595	16,292	-48.000%
2026-09-01	0.8500	0.8600	0.8500	0.8600	-4.444%	35	16,393	-39.535%
2026-08-31	0.8600	0.9300	0.8600	0.9000	-10.000%	31	16,385	-42.222%
2026-08-28	1.2600	1.2600	0.9400	1.0000	-29.577%	210	16,406	-48.000%
2026-08-27	1.5500	1.5500	1.3300	1.4200	+5.185%	21	16,303	-63.380%
2026-08-26	1.2800	1.3800	1.2700	1.3500	-14.013%	28	16,307	-61.481%
2026-08-25	1.5200	1.6400	1.5100	1.5700	+9.790%	182	16,284	-66.879%
2026-08-24	1.5200	1.5200	1.4100	1.4300	-9.494%	30	16,454	-63.636%
2026-08-21	1.9400	1.9400	1.5800	1.5800	-4.819%	47	16,430	-67.089%
2026-08-20	1.7100	1.7400	1.6500	1.6600	-11.702%	11	16,422	-68.675%
2026-08-19	1.8000	2.1700	1.7100	1.8800	+3.867%	45	16,424	-72.340%
2026-08-18	2.2500	2.2500	1.8100	1.8100	-27.016%	11	16,406	-71.271%
2026-08-17	2.3800	2.5200	2.3100	2.4800	+2.058%	22	16,405	-79.032%
2026-08-14	2.3200	2.4300	2.2400	2.4300	0.000%	25	16,408	-78.601%
2026-08-13	3.0000	3.0000	2.4300	2.4300	-20.588%	22	16,428	-78.601%
2026-08-12	3.2000	3.2000	2.9200	3.0600	+28.033%	74	16,442	-83.007%
2026-08-11	2.8600	2.8600	2.3800	2.3900	-0.417%	8	16,471	-78.243%
2026-08-10	3.0000	3.0000	2.4000	2.4000	-24.765%	273	16,473	-78.333%
2026-08-07	3.5000	3.5000	3.1900	3.1900	-5.621%	109	16,441	-83.699%
2026-08-06	3.4000	3.4000	3.3800	3.3800	-18.945%	10	16,368	-84.615%
2026-08-05	4.1700	4.1700	4.1700	4.1700	-11.839%	1	16,358	-87.530%
2026-08-04	4.8500	4.8500	4.7300	4.7300	+12.888%	6	16,359	-89.006%
2026-08-03	3.2500	4.1900	3.2200	4.1900	+13.859%	3	16,355	-87.589%
2026-07-31	3.5500	3.7700	3.5500	3.6800	-9.136%	25	16,354	-85.870%
2026-07-30	4.1000	4.1000	4.0500	4.0500	+65.984%	17	16,359	-87.160%
2026-07-29	3.1000	3.1000	2.4400	2.4400	-34.933%	36	16,364	-78.689%
2026-07-28	3.2700	3.7500	3.0400	3.7500	+2.180%	35	16,365	-86.133%
2026-07-27	4.6000	4.6000	3.6500	3.6700	-19.341%	35	16,378	-85.831%
2026-07-24	5.3000	5.3000	4.5400	4.5500	-19.611%	44	16,380	-88.571%
2026-07-23	5.6300	5.6800	5.5500	5.6600	+3.853%	54	16,410	-90.813%
2026-07-22	5.8000	5.8000	5.4500	5.4500	-3.540%	70	16,387	-90.459%
2026-07-21	5.5000	6.1300	5.4000	5.6500	+18.947%	237	16,396	-90.796%
2026-07-20	4.9400	4.9400	4.7500	4.7500	+28.378%	11	16,447	-89.053%
2026-07-17	3.4700	3.7000	3.4600	3.7000	-6.566%	32	16,458	-85.946%
2026-07-16	4.3100	4.3100	3.7500	3.9600	-12.389%	53	16,478	-86.869%
2026-07-15	4.1500	4.5300	4.1500	4.5200	-4.641%	13	16,474	-88.496%
2026-07-14	5.0000	5.0000	4.7400	4.7400	-0.629%	24	16,477	-89.030%
2026-07-13	4.6000	4.8600	4.6000	4.7700	-19.832%	76	16,489	-89.099%
2026-07-10	5.2500	5.9500	5.2500	5.9500	+0.847%	6	16,514	-91.261%
2026-07-09	6.0000	6.0000	5.9000	5.9000	+9.259%	15	16,513	-91.186%
2026-07-08	4.5300	5.4000	4.3600	5.4000	+21.076%	638	16,498	-90.370%
2026-07-07	4.3800	4.4700	4.3800	4.4600	-14.066%	54	16,671	-88.341%
2026-07-06	5.2100	5.2100	5.0000	5.1900	+22.695%	18	16,637	-89.981%
2026-07-02	5.3000	5.3000	4.2000	4.2300	-25.397%	96	16,635	-87.707%
2026-07-01	5.3500	5.6700	5.1500	5.6700	-7.049%	14	16,635	-90.829%
2026-06-30	6.5500	6.5900	6.1000	6.1000	-12.230%	46	16,629	-91.475%
2026-06-29	6.7700	6.9500	6.7700	6.9500	-15.244%	13	16,602	-92.518%
2026-06-25	8.1400	8.2000	8.1400	8.2000	+2.500%	2	16,606	-93.659%
2026-06-24	8.0000	8.0000	8.0000	8.0000	-13.793%	2	16,606	-93.500%
2026-06-23	9.4000	9.4000	9.2800	9.2800	-2.316%	22	16,608	-94.397%
2026-06-22	9.3000	9.5000	9.3000	9.5000	-2.062%	16	16,630	-94.526%
2026-06-18	9.6200	10.0000	9.3400	9.7000	+11.494%	25	16,198	-94.639%
2026-06-17	9.2000	9.2000	8.4500	8.7000	-2.247%	605	16,198	-94.023%
2026-06-16	9.0000	9.1100	8.9000	8.9000	+4.953%	12	16,198	-94.157%
2026-06-12	8.2000	8.8600	8.2000	8.4800	+13.978%	62	16,200	-93.868%
2026-06-11	7.3400	7.4400	7.3400	7.4400	+4.789%	2	16,207	-93.011%
2026-06-10	7.0800	7.1000	7.0800	7.1000	-1.389%	13	16,208	-92.676%
2026-06-09	7.9800	8.0800	6.8900	7.2000	-1.370%	40	16,221	-92.778%
2026-06-08	7.3000	7.3000	7.3000	7.3000	+7.670%	25	16,214	-92.877%
2026-06-05	7.7000	7.8000	6.6000	6.7800	-23.476%	203	16,214	-92.330%
2026-06-04	8.4400	8.8600	8.4400	8.8600	-6.243%	2	16,294	-94.131%
2026-06-03	9.6500	9.6500	9.4000	9.4500	-2.073%	6	16,294	-94.497%
2026-06-02	10.0000	10.4000	9.6500	9.6500	+7.222%	27	16,298	-94.611%
2026-06-01	8.0500	9.3100	8.0000	9.0000	+21.622%	186	16,309	-94.222%
2026-05-29	8.2900	8.2900	7.4000	7.4000	-12.736%	4	16,463	-92.973%
2026-05-28	8.0700	8.6400	7.9100	8.4800	+3.415%	33	16,466	-93.868%
2026-05-27	7.5000	8.3000	7.4500	8.2000	+7.612%	28	16,479	-93.659%
2026-05-26	7.1300	7.6200	6.8000	7.6200	+15.982%	3,042	16,491	-93.176%
2026-05-22	6.3000	6.7000	6.3000	6.5700	+5.968%	154	14,081	-92.085%
2026-05-21	5.7500	6.2000	5.7500	6.2000	+14.815%	23	14,094	-91.613%
2026-05-20	5.4000	5.5000	5.4000	5.4000	+7.356%	7	14,094	-90.370%
2026-05-19	5.0000	5.0300	5.0000	5.0300	-13.276%	14	14,124	-89.662%
2026-05-18	5.8000	5.8000	5.3000	5.8000	-5.691%	42	14,124	-91.034%
2026-05-15	5.8500	6.3400	5.8000	6.1500	-6.393%	1,449	14,124	-91.545%
2026-05-14	5.9000	6.8400	5.9000	6.5700	+10.793%	239	13,296	-92.085%
2026-05-13	5.6600	6.0900	5.5000	5.9300	+21.020%	283	13,495	-91.231%
2026-05-12	4.9500	5.2000	4.5000	4.9000	-5.769%	167	13,495	-89.388%
2026-05-11	5.3000	5.7500	5.2000	5.2000	-3.346%	3,314	13,495	-90.000%
2026-05-08	4.9000	5.8500	4.9000	5.3800	+9.796%	2,953	12,690	-90.335%
2026-05-07	4.9400	5.0000	4.2500	4.9000	-23.077%	331	12,607	-89.388%
2026-05-06	5.6500	6.6800	5.6500	6.3700	+24.902%	661	12,610	-91.837%
2026-05-05	4.3500	5.1000	4.1500	5.1000	+17.241%	212	12,581	-89.804%
2026-05-04	4.1000	4.4000	4.0500	4.3500	+9.848%	92	12,483	-88.046%
2026-05-01	4.2500	4.2500	3.9500	3.9600	+8.493%	96	12,466	-86.869%
2026-04-29	3.9000	3.9000	3.6500	3.6500	-6.410%	58	12,466	-85.753%
2026-04-28	3.7400	3.9300	3.7000	3.9000	-8.235%	25	12,464	-86.667%
2026-04-27	3.9200	4.3500	3.9200	4.2500	-0.235%	21	12,484	-87.765%
2026-04-24	4.5100	4.5600	4.0500	4.2600	+5.185%	26	12,464	-87.793%
2026-04-23	4.5300	4.6500	4.0500	4.0500	-7.955%	145	12,465	-87.160%
2026-04-22	4.4500	4.6000	4.4000	4.4000	+4.762%	149	12,492	-88.182%
2026-04-21	3.9000	4.2600	3.8000	4.2000	+15.068%	20	12,351	-87.619%
2026-04-20	3.6900	3.8000	3.5500	3.6500	-3.947%	61	12,354	-85.753%
2026-04-17	3.7000	3.9000	3.6000	3.8000	+4.110%	816	12,352	-86.316%
2026-04-16	3.5300	3.6500	3.1500	3.6500	+6.105%	259	11,595	-85.753%
2026-04-15	3.1300	3.4400	3.1300	3.4400	+9.206%	6	11,594	-84.884%
2026-04-14	3.5000	3.5600	3.1500	3.1500	-5.970%	1,027	11,592	-83.492%
2026-04-13	3.3500	3.3500	3.3500	3.3500	+4.361%	30	10,592	-84.478%
2026-04-10	3.3500	3.3500	3.2100	3.2100	+1.905%	12	10,624	-83.801%
2026-04-09	2.9400	3.1500	2.8900	3.1500	+29.630%	137	10,624	-83.492%
2026-04-07	2.3000	2.4300	2.3000	2.4300	+24.615%	13	10,508	-78.601%
2026-04-01	1.9500	1.9500	1.9500	1.9500	+11.429%	4	10,495	-73.333%
2026-03-31	1.6200	1.7500	1.6200	1.7500	+12.179%	4	10,495	-70.286%
2026-03-30	1.5600	1.5600	1.5600	1.5600	-22.000%	1	10,494	-66.667%
2026-03-27	2.0000	2.0000	2.0000	2.0000	-28.571%	1	10,494	-74.000%
2026-03-25	3.0600	3.0600	2.8000	2.8000	+7.692%	2	10,495	-81.429%
2026-03-23	2.5900	2.6300	2.5900	2.6000	+13.537%	45	10,495	-80.000%
2026-03-20	2.4300	2.4300	2.2900	2.2900	-15.809%	2,461	10,475	-77.293%
2026-03-18	2.6800	2.7200	2.6800	2.7200	-2.857%	6	8,525	-80.882%
2026-03-17	2.8300	2.8300	2.8000	2.8000	-6.667%	6	8,521	-81.429%
2026-03-16	2.8500	3.0000	2.8500	3.0000	+11.111%	13	8,521	-82.667%
2026-03-13	2.8700	2.8700	2.7000	2.7000	-7.850%	46	8,521	-80.741%
2026-03-11	3.0000	3.0000	2.8000	2.9300	+14.902%	37	8,521	-82.253%
2026-03-10	2.4700	2.5500	2.4700	2.5500	+18.605%	23	8,536	-79.608%
2026-03-09	2.2500	2.2500	2.1500	2.1500	-18.251%	9	8,515	-75.814%
2026-03-06	2.6500	2.6500	2.6300	2.6300	-4.364%	13	8,510	-80.228%
2026-03-04	2.8000	2.9000	2.7500	2.7500	-14.063%	24	8,500	-81.091%
2026-03-02	3.8500	3.8500	3.2000	3.2000	-14.667%	15	8,498	-83.750%
2026-02-26	3.7300	3.7500	3.7300	3.7500	-8.759%	4	8,498	-86.133%
2026-02-25	4.1100	4.1100	4.1100	4.1100	+6.202%	1	8,498	-87.348%
2026-02-24	3.8000	3.8700	3.7000	3.8700	+15.522%	151	8,498	-86.563%
2026-02-23	3.3500	3.3500	3.3500	3.3500	-12.760%	50	8,354	-84.478%
2026-02-19	3.7000	3.8400	3.7000	3.8400	-0.260%	28	8,304	-86.458%
2026-02-18	3.7000	3.8500	3.7000	3.8500	+1.316%	14	8,277	-86.494%
2026-02-17	3.8000	3.8000	3.8000	3.8000	+2.703%	4	8,279	-86.316%
2026-02-12	4.1000	4.1000	3.7000	3.7000	-9.976%	5	8,275	-85.946%
2026-02-09	3.6000	4.1100	3.6000	4.1100	+19.130%	4	8,275	-87.348%
2026-02-06	3.0000	3.4500	3.0000	3.4500	+23.214%	33	8,275	-84.928%
2026-02-05	3.2100	3.2100	2.8000	2.8000	-24.731%	59	8,277	-81.429%
2026-02-03	3.5500	4.0000	3.5500	3.7200	-9.268%	36	8,277	-86.022%
2026-02-02	3.8000	4.1000	3.8000	4.1000	+2.500%	17	8,245	-87.317%
2026-01-30	4.2000	4.2000	4.0000	4.0000	-8.046%	102	8,261	-87.000%
2026-01-29	4.3500	4.3500	4.3500	4.3500	-9.563%	1	8,359	-88.046%
2026-01-28	4.8000	4.8600	4.8000	4.8100	-3.024%	270	8,359	-89.189%
2026-01-27	4.6300	4.9600	4.6300	4.9600	+10.222%	7	8,089	-89.516%
2026-01-26	4.5500	5.0000	4.5000	4.5000	+5.882%	112	8,087	-88.444%
2026-01-23	4.3000	4.5000	4.2500	4.2500	+6.250%	273	7,987	-87.765%
2026-01-22	4.2500	4.2500	4.0000	4.0000	-10.112%	6	7,800	-87.000%
2026-01-21	4.7000	4.7000	4.1500	4.4500	0.000%	7	7,800	-88.315%
2026-01-16	4.3500	4.4500	4.3500	4.4500	+3.488%	5	7,803	-88.315%
2026-01-15	4.3000	4.3000	4.2000	4.3000	+6.173%	4	7,803	-87.907%
2026-01-13	4.0500	4.0500	4.0500	4.0500	-2.410%	6	7,803	-87.160%
2026-01-12	4.3000	4.3000	4.1500	4.1500	+3.750%	4	7,803	-87.470%
2026-01-09	4.0000	4.0000	4.0000	4.0000	+12.676%	4	7,801	-87.000%
2026-01-08	3.7100	3.7100	3.5500	3.5500	-3.794%	10	7,801	-85.352%
2026-01-07	3.5500	3.6900	3.5500	3.6900	+1.374%	61	7,801	-85.908%
2026-01-05	3.6400	3.6400	3.6400	3.6400	+9.639%	2	7,801	-85.714%
2026-01-02	3.2000	3.3200	3.2000	3.3200	+19.856%	35	7,801	-84.337%
2025-12-31	2.7000	2.7700	2.6300	2.7700	-2.807%	18	7,766	-81.227%
2025-12-29	3.0300	3.0300	2.8500	2.8500	-6.250%	33	7,766	-81.754%
2025-12-23	3.0400	3.0400	3.0400	3.0400	-12.392%	10	7,764	-82.895%
2025-12-22	3.4700	3.4700	3.4700	3.4700	+11.935%	2	7,766	-85.014%
2025-12-19	3.0300	3.1000	3.0300	3.1000	+18.321%	16	7,766	-83.226%
2025-12-18	2.7700	2.7700	2.6200	2.6200	+19.091%	81	7,759	-80.153%
2025-12-17	3.0900	3.1000	2.2000	2.2000	-31.034%	61	7,787	-76.364%
2025-12-15	3.2800	3.4000	3.1900	3.1900	-13.784%	13	7,838	-83.699%
2025-12-12	4.0900	4.0900	3.7000	3.7000	-3.896%	18	7,838	-85.946%
2025-12-11	3.7400	3.8500	3.7000	3.8500	-7.229%	136	7,838	-86.494%
2025-12-10	4.1500	4.1500	4.1500	4.1500	-1.190%	3	7,848	-87.470%
2025-12-09	4.2000	4.2000	4.2000	4.2000	+6.329%	5	7,851	-87.619%
2025-12-05	3.9500	3.9500	3.9500	3.9500	-1.985%	3	7,856	-86.835%
2025-12-04	4.0300	4.0300	4.0300	4.0300	+5.774%	2	7,856	-87.097%
2025-12-02	4.0500	4.0500	3.8100	3.8100	-7.073%	6	7,856	-86.352%
2025-12-01	4.0000	4.1000	3.7500	4.1000	+19.534%	21	7,851	-87.317%
2025-11-25	3.4300	3.4300	3.4300	3.4300	-6.027%	2	7,840	-84.840%
2025-11-24	3.3800	3.7000	3.3800	3.6500	+8.955%	88	7,840	-85.753%
2025-11-21	3.0000	3.3500	3.0000	3.3500	-10.667%	9	7,924	-84.478%
2025-11-20	3.4500	3.7500	3.4500	3.7500	-6.250%	7	7,928	-86.133%
2025-11-19	4.0000	4.0000	4.0000	4.0000	+9.589%	1	7,935	-87.000%
2025-11-18	3.7500	3.7500	3.6500	3.6500	+18.506%	5	7,935	-85.753%
2025-11-17	3.6000	3.6000	3.0600	3.0800	-18.947%	75	7,931	-83.117%
2025-11-14	3.0700	3.8000	2.8600	3.8000	+13.433%	101	7,938	-86.316%
2025-11-13	3.4500	3.4500	3.3400	3.3500	-16.250%	62	7,931	-84.478%
2025-11-12	4.5100	4.5100	3.6500	4.0000	-11.111%	32	7,976	-87.000%
2025-11-11	4.9700	4.9700	4.3000	4.5000	-25.000%	18	8,005	-88.444%
2025-11-10	5.6000	6.0000	5.4900	6.0000	+6.195%	13	8,003	-91.333%
2025-11-07	5.7900	5.7900	5.6500	5.6500	-10.883%	12	8,003	-90.796%
2025-11-06	6.1000	6.3800	6.1000	6.3400	-2.611%	25	8,001	-91.798%
2025-11-05	7.4500	7.4500	6.5100	6.5100	-5.652%	68	8,004	-92.012%
2025-11-04	7.5000	7.6500	6.8500	6.9000	-9.211%	221	8,011	-92.464%
2025-11-03	7.6000	8.4000	7.2300	7.6000	+10.787%	397	7,728	-93.158%
2025-10-31	7.4000	7.7500	6.3800	6.8600	+3.939%	256	7,728	-92.420%
2025-10-30	6.7500	7.6500	6.0000	6.6000	+7.317%	3,029	7,737	-92.121%
2025-10-29	6.2000	6.2500	6.1500	6.1500	-0.806%	1,281	4,943	-91.545%
2025-10-28	6.0700	7.2500	6.0000	6.2000	+5.983%	149	3,944	-91.613%
2025-10-27	5.5900	5.8500	5.5900	5.8500	+2.632%	12	3,956	-91.111%
2025-10-24	5.7000	5.7000	5.7000	5.7000	-0.870%	5	3,956	-90.877%
2025-10-21	5.8400	5.8400	5.7500	5.7500	+2.679%	55	3,956	-90.957%
2025-10-20	5.5400	5.7500	5.5400	5.6000	+6.667%	22	3,906	-90.714%
2025-10-17	5.2700	5.2700	5.2500	5.2500	-3.670%	1,530	3,900	-90.095%
2025-10-16	5.7600	6.0500	5.4500	5.4500	-7.627%	969	2,621	-90.459%
2025-10-15	5.7500	5.9000	5.6500	5.9000	+12.167%	75	2,710	-91.186%
2025-10-14	5.0000	5.7500	4.5400	5.2600	-2.593%	326	2,754	-90.114%
2025-10-13	5.5300	5.5500	5.4000	5.4000	+6.509%	20	2,957	-90.370%
2025-10-10	5.6500	5.6500	4.5500	5.0700	+10.217%	14	2,944	-89.744%
2025-10-07	4.6000	4.6000	4.6000	4.6000	+5.991%	20	2,941	-88.696%
2025-10-03	4.3400	4.3400	4.3400	4.3400	+0.696%	1	2,941	-88.018%
2025-09-30	4.7300	4.7300	4.3100	4.3100	+10.513%	12	2,941	-87.935%
2025-09-29	3.7000	4.0000	3.7000	3.9000	+18.182%	14	2,939	-86.667%
2025-09-26	3.3400	3.3400	3.3000	3.3000	-8.840%	2	2,939	-84.242%
2025-09-25	3.5000	3.6500	3.5000	3.6200	+0.556%	5	2,938	-85.635%
2025-09-24	3.6000	3.6000	3.6000	3.6000	0.000%	34	2,933	-85.556%
2025-09-23	3.5500	3.6000	3.5500	3.6000	-4.000%	108	2,933	-85.556%
2025-09-22	3.4000	3.7500	3.4000	3.7500	+32.042%	30	2,932	-86.133%
2025-09-19	3.1000	3.1900	2.8400	2.8400	-9.265%	132	2,932	-81.690%
2025-09-18	3.0100	3.1300	3.0100	3.1300	+12.996%	8	2,900	-83.387%
2025-09-17	2.7700	2.7700	2.7700	2.7700	-9.180%	1	2,895	-81.227%
2025-09-15	2.8200	3.0500	2.8200	3.0500	+12.963%	4	2,894	-82.951%
2025-09-12	2.5900	2.7100	2.4500	2.7000	-5.263%	23	2,892	-80.741%
2025-09-11	2.7900	2.8500	2.7900	2.8500	+9.615%	2	2,888	-81.754%
2025-09-10	2.2500	2.8700	2.2500	2.6000	+18.182%	23	2,886	-80.000%
2025-09-09	2.2500	2.2500	2.2000	2.2000	0.000%	2	2,894	-76.364%
2025-08-29	2.1000	2.2500	2.1000	2.2000	0.000%	203	2,779	-76.364%
2025-08-15	2.2000	2.2000	2.2000	2.2000	+18.919%	1	2,779	-76.364%
2025-08-14	1.8500	1.8500	1.8500	1.8500	-19.565%	10	2,779	-71.892%
2025-08-12	2.2500	2.3000	2.2500	2.3000	+9.005%	2	2,769	-77.391%
2025-08-11	2.3000	2.3100	2.0000	2.1100	-6.222%	159	2,767	-75.355%
2025-08-07	2.1500	2.2500	2.1500	2.2500	+26.404%	2	2,616	-76.889%
2025-08-01	1.7800	1.7800	1.7800	1.7800	-20.889%	1	2,614	-70.787%
2025-07-29	2.2500	2.2500	2.2500	2.2500	0.000%	1	2,613	-76.889%
2025-07-25	2.2500	2.2500	2.2500	2.2500	+6.132%	1	2,613	-76.889%
2025-07-24	2.0500	2.1800	2.0500	2.1200	+3.415%	34	2,612	-75.472%
2025-07-23	2.0500	2.0500	2.0500	2.0500	0.000%	1	2,588	-74.634%
2025-07-22	2.0500	2.0500	2.0500	2.0500	0.000%	15	2,587	-74.634%
2025-07-16	2.0000	2.0500	2.0000	2.0500	-7.240%	2	2,587	-74.634%
2025-07-15	2.0000	2.2300	1.9900	2.2100	+30.000%	23	2,585	-76.471%
2025-07-14	1.9500	2.0500	1.5000	1.7000	-15.000%	109	2,569	-69.412%
2025-07-11	2.0000	2.0000	2.0000	2.0000	-6.977%	2	2,486	-74.000%
2025-07-10	2.1500	2.1800	1.9300	2.1500	-4.444%	13	2,486	-75.814%
2025-07-09	1.9300	2.2500	1.9200	2.2500	0.000%	256	2,481	-76.889%
2025-07-08	2.2100	2.2500	2.0000	2.2500	-20.213%	106	2,250	-76.889%
2025-07-07	1.9300	2.8500	1.9300	2.8200	-19.429%	1,542	2,188	-81.560%
2025-07-03	3.5000	3.5000	3.5000	3.5000	+15.894%	1	751	-85.143%
2025-07-02	3.0200	3.0200	3.0200	3.0200	+16.154%	5	751	-82.781%
2025-07-01	2.6000	2.6000	2.6000	2.6000	-5.455%	10	756	-80.000%
2025-06-30	2.1600	2.7500	2.1600	2.7500	+25.571%	39	746	-81.091%
2025-06-27	1.9500	2.1900	1.9500	2.1900	-4.783%	2	728	-76.256%
2025-06-26	3.4600	3.4600	1.8400	2.3000	+64.286%	224	728	-77.391%
2025-06-23	1.5000	1.5000	1.3500	1.4000	-15.152%	8	660	-62.857%
2025-06-18	1.6500	1.6500	1.6500	1.6500	-16.667%	50	602	-68.485%
2025-06-11	1.9600	1.9800	1.9600	1.9800	-2.941%	106	602	-73.737%
2025-06-10	2.0400	2.0400	2.0400	2.0400	-0.488%	3	602	-74.510%
2025-06-09	1.8300	2.0500	1.8300	2.0500	+10.811%	80	599	-74.634%
2025-06-06	1.9600	1.9600	1.8500	1.8500	-15.525%	222	554	-71.892%
2025-06-05	2.1900	2.1900	2.1900	2.1900	+10.606%	1	526	-76.256%
2025-06-04	1.7000	1.9800	1.6900	1.9800	+16.471%	46	545	-73.737%
2025-06-03	1.6000	1.7000	1.6000	1.7000	+9.677%	2	545	-69.412%
2025-05-27	1.5000	1.5500	1.5000	1.5500	0.000%	2	545	-66.452%
2025-05-21	1.5500	1.5500	1.5500	1.5500	+18.321%	1	545	-66.452%
2025-05-19	1.3100	1.3100	1.3100	1.3100	-2.239%	5	545	-60.305%
2025-05-16	1.4000	1.4000	1.3400	1.3400	+5.512%	42	550	-61.194%
2025-05-14	1.2000	1.3000	1.2000	1.2700	+6.723%	66	530	-59.055%
2025-05-13	1.1500	1.1900	1.1500	1.1900	+13.333%	5	502	-56.303%
2025-05-12	1.0500	1.1000	0.9800	1.0500	0.000%	65	501	-50.476%
2025-05-09	1.0500	1.0500	1.0500	1.0500	+17.978%	2	478	-50.476%
2025-05-06	0.8400	0.8900	0.8400	0.8900	-11.000%	19	479	-41.573%
2025-05-02	1.0000	1.0000	1.0000	1.0000	+8.696%	2	467	-48.000%
2025-05-01	0.9200	0.9200	0.9200	0.9200	+22.667%	2	466	-43.478%
2025-04-28	0.7700	0.7700	0.7500	0.7500	0.000%	25	466	-30.667%
2025-04-25	0.7500	0.7500	0.7500	0.7500	+41.509%	20	466	-30.667%
2025-04-24	0.5300	0.5300	0.5300	0.5300	-33.750%	1	466	-1.887%
2025-04-23	0.8000	0.8000	0.8000	0.8000	+35.593%	2	467	-35.000%
2025-04-22	0.5900	0.5900	0.5900	0.5900	-9.231%	5	465	-11.864%
2025-04-14	0.6500	0.6500	0.6500	0.6500	+3.175%	4	465	-20.000%
2025-04-04	0.5900	0.6300	0.5900	0.6300	-29.213%	40	463	-17.460%
2025-03-28	0.7100	0.8900	0.6500	0.8900	+4.706%	1,016	483	-41.573%
2025-03-27	0.8500	0.8500	0.8500	0.8500	+6.250%	10	742	-38.824%
2025-03-26	0.8400	0.8400	0.8000	0.8000	-36.000%	4	742	-35.000%
2025-03-25	1.2500	1.2500	1.2500	1.2500	-8.088%	1	742	-58.400%
2025-03-24	1.3600	1.3600	1.3600	1.3600	+43.158%	1	742	-61.765%
2025-03-21	0.9500	0.9500	0.9500	0.9500	-15.179%	4	742	-45.263%
2025-03-20	1.1200	1.1200	1.1200	1.1200	-42.564%	15	742	-53.571%
2025-03-13	1.9500	1.9500	1.9500	1.9500	+56.000%	1	743	-73.333%
2025-03-11	1.2500	1.2500	1.2500	1.2500	+78.571%	1	743	-58.400%
2025-03-10	0.8500	0.8500	0.7000	0.7000	-27.835%	12	744	-25.714%
2025-03-07	0.8500	0.9800	0.8500	0.9700	-30.714%	22	756	-46.392%
2025-03-04	1.4000	1.4000	1.4000	1.4000	-11.950%	1	755	-62.857%
2025-03-03	1.9200	1.9200	1.5900	1.5900	-14.516%	6	755	-67.296%
2025-02-27	1.8600	1.8600	1.8600	1.8600	+50.000%	1	758	-72.043%
2025-02-25	1.2000	1.2400	1.1500	1.2400	-7.463%	7	758	-58.065%
2025-02-24	1.2500	1.3500	1.2500	1.3400	-37.963%	6	765	-61.194%
2025-02-19	2.0000	2.1600	2.0000	2.1600	+0.465%	6	769	-75.926%
2025-02-18	2.1500	2.1500	2.1500	2.1500	-6.926%	1	770	-75.814%
2025-02-13	2.1000	2.3100	2.1000	2.3100	+11.594%	6	769	-77.489%
2025-02-11	2.0700	2.0700	2.0700	2.0700	-15.854%	100	770	-74.879%
2025-02-05	2.4600	2.4600	2.4600	2.4600	+17.703%	3	770	-78.862%
2025-02-03	2.0900	2.0900	2.0900	2.0900	-24.000%	1	770	-75.120%
2025-01-31	2.7500	2.7500	2.7500	2.7500	+52.778%	2	770	-81.091%
2025-01-28	1.8000	1.8000	1.8000	1.8000	-57.143%	25	770	-71.111%
2025-01-23	3.9100	4.5800	3.9100	4.2000	+9.091%	14	770	-87.619%
2025-01-22	3.8500	3.8500	3.8500	3.8500	-3.023%	3	774	-86.494%
2025-01-21	3.9700	3.9700	3.9700	3.9700	+6.720%	5	772	-86.902%
2025-01-15	3.7000	3.7200	3.7000	3.7200	+7.826%	14	771	-86.022%
2025-01-14	3.2700	3.4500	3.2700	3.4500	+0.583%	10	764	-84.928%
2025-01-08	3.4300	3.4300	3.4300	3.4300	-0.580%	1	770	-84.840%
2025-01-07	3.4500	3.4500	3.4500	3.4500	+0.583%	1	770	-84.928%
2025-01-03	3.4300	3.4300	3.4300	3.4300	+18.276%	2	771	-84.840%
2024-12-31	2.9000	2.9000	2.9000	2.9000	+16.000%	3	768	-82.069%
2024-12-30	2.5000	2.5000	2.5000	2.5000	-13.793%	25	768	-79.200%
2024-12-23	3.0000	3.0000	2.9000	2.9000	-5.537%	11	743	-82.069%
2024-12-20	3.0000	3.1000	3.0000	3.0700	-8.358%	23	737	-83.062%
2024-12-19	3.4000	3.5000	3.3400	3.3500	-6.685%	12	727	-84.478%
2024-12-18	3.8500	3.8500	3.5900	3.5900	-9.343%	10	724	-85.515%
2024-12-17	3.9000	3.9700	3.9000	3.9600	+4.211%	10	719	-86.869%
2024-12-12	4.2000	4.2000	3.8000	3.8000	-12.844%	71	716	-86.316%
2024-12-09	4.3600	4.3600	4.3600	4.3600	-12.800%	2	716	-88.073%
2024-12-05	5.0000	5.0000	5.0000	5.0000	+4.167%	1	716	-89.600%
2024-12-04	4.8000	4.8000	4.8000	4.8000	+6.195%	35	715	-89.167%
2024-12-03	4.8400	4.8400	4.5200	4.5200	-32.537%	2	715	-88.496%
2024-12-02	6.8700	6.8700	5.4200	6.7000	+11.667%	6	714	-92.239%
2024-11-25	6.0000	6.0000	6.0000	6.0000	+15.163%	5	708	-91.333%
2024-11-21	5.1800	5.2100	5.1800	5.2100	+17.079%	10	703	-90.019%
2024-11-18	4.4500	4.4500	4.4500	4.4500	-0.447%	1	703	-88.315%
2024-11-14	4.4900	5.1300	4.4100	4.4700	-8.025%	100	703	-88.367%
2024-11-13	4.7500	4.8600	4.7500	4.8600	-6.538%	37	653	-89.300%
2024-11-11	5.4300	5.4300	5.0000	5.2000	+23.223%	18	633	-90.000%
2024-11-08	4.2200	4.2200	4.2200	4.2200	+2.927%	8	633	-87.678%
2024-11-07	4.0000	4.1000	4.0000	4.1000	+24.242%	5	630	-87.317%
2024-11-06	3.1000	3.3000	3.1000	3.3000	+36.364%	25	630	-84.242%
2024-11-04	2.6300	2.6300	2.4200	2.4200	-6.923%	56	609	-78.512%
2024-10-31	2.6000	2.6000	2.6000	2.6000	+8.333%	10	559	-80.000%
2024-10-23	2.6500	2.6500	2.4000	2.4000	-9.434%	3	559	-78.333%
2024-10-16	2.6500	2.6500	2.6500	2.6500	+20.455%	50	559	-80.377%
2024-10-08	2.7000	2.7500	2.0000	2.2000	-12.000%	9	509	-76.364%
2024-10-04	2.5000	2.5000	2.5000	2.5000	+1.215%	1,000	505	-79.200%
2024-10-01	2.4700	2.4700	2.4700	2.4700	-16.271%	1	5	-78.947%
2024-09-27	2.7000	2.9500	2.7000	2.9500	+6.884%	6	5	-82.373%
2024-09-25	2.7600	2.7600	2.7600	2.7600	0.000%	2	2	-81.159%

.dark-mode .MqfM71{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MqfM71{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20270115C25CORZ Jan 15 2027 25.00 Call (CORZ270115C00025000)option OPRA

CORZ20270115C25
CORZ Jan 15 2027 25.00 Call (CORZ270115C00025000)
option OPRA