Dark

CORZ20270115C27
CORZ Jan 15 2027 27.00 Call (CORZ270115C00027000)
option OPRA

EOD

Jun 29, 2026

6.34-18.194%(-1.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.3400	6.3400	6.3400	6.3400	-18.194%	1	1,136	0.000%
2026-06-25	7.7500	7.7500	7.7500	7.7500	+9.155%	2	1,136	-18.194%
2026-06-24	7.5500	7.5900	7.1000	7.1000	-14.970%	7	1,134	-10.704%
2026-06-23	8.4000	8.4000	8.2500	8.3500	-1.183%	7	1,139	-24.072%
2026-06-22	8.4500	8.4500	8.4500	8.4500	-1.170%	3	1,142	-24.970%
2026-06-18	8.4000	9.0000	8.4000	8.5500	+0.588%	4	1,119	-25.848%
2026-06-17	7.9300	8.5000	7.9300	8.5000	+13.333%	29	1,119	-25.412%
2026-06-12	7.8000	7.8000	7.5000	7.5000	+4.749%	22	1,119	-15.467%
2026-06-11	7.1600	7.1600	7.1600	7.1600	+12.050%	1	1,109	-11.453%
2026-06-10	6.3500	6.4000	6.3500	6.3900	-11.250%	4	1,109	-0.782%
2026-06-09	7.2000	7.2000	7.2000	7.2000	+9.256%	1	1,111	-11.944%
2026-06-05	7.4000	7.4000	6.5900	6.5900	-12.715%	27	1,112	-3.794%
2026-06-04	7.5500	7.5500	7.5500	7.5500	-10.545%	1	1,105	-16.026%
2026-06-03	8.4400	8.4400	8.4400	8.4400	-9.247%	2	1,104	-24.882%
2026-06-02	9.1100	9.3000	9.1100	9.3000	+16.250%	10	1,106	-31.828%
2026-06-01	8.0000	8.0000	8.0000	8.0000	+5.960%	5	1,111	-20.750%
2026-05-29	7.5500	7.5500	7.5500	7.5500	+3.425%	10	1,111	-16.026%
2026-05-28	7.2600	7.3000	7.2600	7.3000	+0.690%	5	1,101	-13.151%
2026-05-27	7.0000	7.2500	7.0000	7.2500	+11.538%	14	1,096	-12.552%
2026-05-26	6.5000	6.5000	6.5000	6.5000	+9.060%	22	1,092	-2.462%
2026-05-22	6.0000	6.0000	5.9600	5.9600	+24.426%	4	1,088	+6.376%
2026-05-19	4.8000	4.8000	4.7500	4.7900	+4.130%	5	1,088	+32.359%
2026-05-18	4.6000	4.6000	4.6000	4.6000	-10.853%	2	1,087	+37.826%
2026-05-15	5.1600	5.1600	5.1600	5.1600	+3.200%	1	1,087	+22.868%
2026-05-13	4.9000	5.0000	4.9000	5.0000	+8.696%	5	1,087	+26.800%
2026-05-12	4.0000	4.6000	4.0000	4.6000	-6.122%	61	1,039	+37.826%
2026-05-11	4.9000	4.9000	4.9000	4.9000	+2.725%	30	1,039	+29.388%
2026-05-08	4.6000	4.7700	4.6000	4.7700	+23.896%	44	1,009	+32.914%
2026-05-07	5.0000	5.0000	3.8500	3.8500	-36.364%	30	1,009	+64.675%
2026-05-06	5.1300	6.0500	5.1300	6.0500	+61.333%	43	980	+4.793%
2026-05-05	3.8400	3.8400	3.7500	3.7500	+5.634%	15	941	+69.067%
2026-05-01	3.4000	3.7000	3.4000	3.5500	+5.970%	105	966	+78.592%
2026-04-30	3.3500	3.3500	3.3500	3.3500	-5.634%	6	966	+89.254%
2026-04-27	3.5500	3.5500	3.5500	3.5500	-6.579%	3	960	+78.592%
2026-04-23	3.8000	3.8000	3.8000	3.8000	+19.122%	2	960	+66.842%
2026-04-20	3.1900	3.1900	3.1900	3.1900	-3.333%	4	960	+98.746%
2026-04-17	3.3000	3.3000	3.3000	3.3000	+11.864%	10	964	+92.121%
2026-04-16	2.9500	2.9500	2.9500	2.9500	-1.338%	10	964	+114.915%
2026-04-13	2.9900	2.9900	2.9900	2.9900	+5.282%	1	964	+112.040%
2026-04-10	2.9300	2.9300	2.8400	2.8400	+3.273%	16	963	+123.239%
2026-04-09	2.7500	2.7500	2.7500	2.7500	+66.667%	5	948	+130.545%
2026-04-01	1.6500	1.6500	1.6500	1.6500	+27.907%	2	943	+284.242%
2026-03-30	1.7000	1.7000	1.2900	1.2900	-25.000%	76	943	+391.473%
2026-03-27	1.7200	1.7200	1.7200	1.7200	-27.426%	20	942	+268.605%
2026-03-12	2.3700	2.3700	2.3700	2.3700	+0.424%	4	962	+167.511%
2026-03-11	2.3600	2.3600	2.3600	2.3600	+4.889%	1	958	+168.644%
2026-03-10	2.2500	2.4300	1.9700	2.2500	+20.321%	403	959	+181.778%
2026-03-09	1.8800	1.9100	1.8700	1.8700	-17.257%	53	924	+239.037%
2026-03-05	2.3000	2.3000	2.2600	2.2600	-38.082%	2	889	+180.531%
2026-02-13	3.6500	3.6500	3.6500	3.6500	-10.976%	1	889	+73.699%
2026-02-10	4.0500	4.1000	4.0500	4.1000	+14.206%	10	889	+54.634%
2026-02-09	3.5900	3.5900	3.5900	3.5900	-18.962%	2	894	+76.602%
2026-01-27	4.4300	4.4300	4.4300	4.4300	+19.730%	20	892	+43.115%
2026-01-23	3.7000	3.7000	3.7000	3.7000	-2.632%	200	892	+71.351%
2026-01-15	3.8000	3.8000	3.8000	3.8000	+4.110%	200	694	+66.842%
2026-01-13	3.6000	3.6500	3.5200	3.6500	-15.313%	20	588	+73.699%
2026-01-12	3.5000	4.3100	3.5000	4.3100	+87.391%	3	588	+47.100%
2025-12-31	2.3000	2.3000	2.3000	2.3000	-9.449%	7	593	+175.652%
2025-12-30	2.5400	2.5400	2.5400	2.5400	-1.550%	5	593	+149.606%
2025-12-16	2.5800	2.5800	2.5800	2.5800	-29.700%	1	589	+145.736%
2025-12-01	3.6700	3.6700	3.6700	3.6700	+2.801%	1	589	+72.752%
2025-11-26	3.4500	3.5700	3.4500	3.5700	+23.103%	11	590	+77.591%
2025-11-21	2.9000	2.9000	2.9000	2.9000	-13.433%	3	590	+118.621%
2025-11-19	3.3500	3.3500	3.3500	3.3500	-2.899%	1	590	+89.254%
2025-11-14	3.4500	3.4500	3.4500	3.4500	-34.535%	15	589	+83.768%
2025-11-10	5.3000	5.3000	5.2700	5.2700	-18.547%	5	604	+20.304%
2025-11-05	6.6600	6.6600	6.2000	6.4700	-6.232%	15	599	-2.009%
2025-11-03	6.9000	6.9000	6.9000	6.9000	+10.577%	15	596	-8.116%
2025-10-31	6.5900	6.5900	6.2300	6.2400	-5.455%	10	596	+1.603%
2025-10-30	6.6000	6.6000	6.6000	6.6000	+6.452%	10	586	-3.939%
2025-10-28	5.0000	6.2000	5.0000	6.2000	+18.095%	23	586	+2.258%
2025-10-16	5.2500	5.2500	5.2500	5.2500	+0.962%	7	567	+20.762%
2025-10-15	5.1500	5.2000	5.0000	5.2000	+4.000%	38	560	+21.923%
2025-10-14	4.9500	5.0000	4.9500	5.0000	+4.167%	4	573	+26.800%
2025-10-13	4.8000	4.8000	4.8000	4.8000	+1.053%	2	577	+32.083%
2025-10-10	4.7500	4.7500	4.7500	4.7500	+25.000%	7	575	+33.474%
2025-09-30	3.8000	3.8000	3.8000	3.8000	+31.944%	5	582	+66.842%
2025-09-19	2.7400	2.8800	2.7400	2.8800	+22.553%	324	587	+120.139%
2025-09-17	2.3500	2.3500	2.3500	2.3500	-7.480%	1	357	+169.787%
2025-09-15	2.5400	2.5500	2.5400	2.5400	+6.276%	3	357	+149.606%
2025-09-12	2.2900	2.4100	2.1700	2.3900	+1.702%	30	357	+165.272%
2025-09-10	2.4000	2.4100	2.3000	2.3500	+50.641%	14	357	+169.787%
2025-09-08	1.5600	1.5600	1.5600	1.5600	-8.235%	1	357	+306.410%
2025-09-03	1.7000	1.7000	1.7000	1.7000	-12.821%	3	357	+272.941%
2025-08-18	1.9500	1.9500	1.9500	1.9500	+8.939%	5	354	+225.128%
2025-08-05	1.7900	1.7900	1.7900	1.7900	-18.265%	30	354	+254.190%
2025-07-25	2.1900	2.1900	2.1900	2.1900	+15.263%	2	354	+189.498%
2025-07-24	1.8500	1.9000	1.8500	1.9000	+7.345%	60	352	+233.684%
2025-07-23	1.7700	1.7700	1.7700	1.7700	-14.904%	30	322	+258.192%
2025-07-15	2.0800	2.0800	2.0800	2.0800	+10.638%	1	292	+204.808%
2025-07-09	1.8800	1.8800	1.8800	1.8800	-6.000%	8	291	+237.234%
2025-07-08	2.0000	2.0000	2.0000	2.0000	-24.242%	5	295	+217.000%
2025-07-07	2.6400	2.6400	2.6400	2.6400	+10.000%	1	290	+140.152%
2025-06-30	2.2000	2.4000	2.2000	2.4000	+14.286%	6	290	+164.167%
2025-06-26	1.7500	2.1000	1.7500	2.1000	+40.940%	162	289	+201.905%
2025-06-09	1.4900	1.4900	1.4900	1.4900	-19.459%	5	290	+325.503%
2025-06-05	1.8500	1.8500	1.8500	1.8500	+17.834%	5	290	+242.703%
2025-06-04	1.5700	1.5700	1.5700	1.5700	+6.803%	6	296	+303.822%
2025-06-03	1.4700	1.4700	1.4700	1.4700	+40.000%	1	296	+331.293%
2025-05-13	0.9900	1.0500	0.9900	1.0500	+28.049%	2	297	+503.810%
2025-04-01	0.8200	0.8200	0.8200	0.8200	+36.667%	4	299	+673.171%
2025-03-28	0.6000	0.6000	0.6000	0.6000	-20.000%	4	299	+956.667%
2025-03-27	0.7500	0.7500	0.7500	0.7500	-25.000%	10	297	+745.333%
2025-03-13	1.0000	1.0000	1.0000	1.0000	+14.943%	2	295	+534.000%
2025-03-06	0.8700	0.8700	0.8700	0.8700	-50.847%	3	292	+628.736%
2025-02-20	1.7700	1.7700	1.7700	1.7700	-22.026%	1	292	+258.192%
2025-01-31	2.2700	2.2700	2.2700	2.2700	+51.333%	4	292	+179.295%
2025-01-28	1.6700	1.6700	1.5000	1.5000	-61.039%	7	290	+322.667%
2025-01-21	3.8500	3.8500	3.8500	3.8500	+20.313%	2	281	+64.675%
2025-01-08	3.2000	3.2000	3.2000	3.2000	+1.587%	1	281	+98.125%
2025-01-06	3.1500	3.1500	3.1500	3.1500	+43.182%	33	281	+101.270%
2024-12-30	2.2000	2.2000	2.2000	2.2000	-26.667%	1	282	+188.182%
2024-12-26	3.0000	3.0000	3.0000	3.0000	-23.077%	111	281	+111.333%
2024-12-10	3.9000	3.9000	3.9000	3.9000	-20.408%	2	170	+62.564%
2024-12-02	4.9000	4.9000	4.9000	4.9000	-10.909%	10	168	+29.388%
2024-11-21	5.3700	5.5000	5.3700	5.5000	+44.737%	120	40	+15.273%
2024-11-19	3.8000	3.8000	3.8000	3.8000	-15.743%	1	40	+66.842%
2024-11-11	4.5100	4.5100	4.5100	4.5100	+12.750%	1	39	+40.576%
2024-11-08	4.0000	4.0000	4.0000	4.0000	-13.043%	2	40	+58.500%
2024-11-07	3.0000	4.6000	2.9000	4.6000	+76.923%	34	41	+37.826%
2024-11-05	2.6000	2.6000	2.6000	2.6000	-6.475%	1	7	+143.846%
2024-10-30	2.9200	2.9200	2.7800	2.7800	+39.000%	4	6	+128.058%
2024-10-23	2.0000	2.0000	2.0000	2.0000	+5.263%	1	2	+217.000%
2024-10-21	1.9000	1.9000	1.9000	1.9000	0.000%	1	1	+233.684%

.dark-mode .DmqR4x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DmqR4x{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20270115C27CORZ Jan 15 2027 27.00 Call (CORZ270115C00027000)option OPRA

CORZ20270115C27
CORZ Jan 15 2027 27.00 Call (CORZ270115C00027000)
option OPRA