Dark

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

EOD

Oct 1, 2026

0.3800-62.000%(-0.6200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3800	0.3800	0.3800	0.3800	-62.000%	5	3,068	0.000%
2026-09-23	0.9800	1.0100	0.9800	1.0000	-0.990%	10	3,066	-62.000%
2026-09-22	1.0000	1.0200	1.0000	1.0100	+12.222%	6	3,061	-62.376%
2026-09-17	0.9000	0.9000	0.9000	0.9000	+36.364%	1	3,064	-57.778%
2026-09-16	0.6900	0.6900	0.6600	0.6600	-32.653%	51	3,065	-42.424%
2026-09-11	1.0800	1.1300	0.9800	0.9800	-16.239%	83	3,114	-61.224%
2026-09-09	1.4000	1.4000	1.1700	1.1700	-13.333%	3,752	3,137	-67.521%
2026-09-08	1.3500	1.3500	1.3500	1.3500	+33.663%	6	3,229	-71.852%
2026-09-04	1.0100	1.0100	1.0100	1.0100	+5.208%	1	3,228	-62.376%
2026-09-03	0.9600	0.9600	0.9600	0.9600	+26.316%	7	3,228	-60.417%
2026-09-02	0.5500	0.7600	0.5500	0.7600	+18.750%	72	3,231	-50.000%
2026-09-01	0.6400	0.6500	0.6400	0.6400	-4.478%	121	3,233	-40.625%
2026-08-31	0.6800	0.6800	0.6500	0.6700	-14.103%	39	3,353	-43.284%
2026-08-28	0.7500	0.7800	0.7500	0.7800	-43.885%	2,500	3,380	-51.282%
2026-08-20	1.4800	1.4800	1.3000	1.3900	-12.579%	20	1,080	-72.662%
2026-08-19	1.5700	1.6200	1.5700	1.5900	+7.432%	15	1,094	-76.101%
2026-08-18	1.6300	1.6300	1.4800	1.4800	-24.873%	8	1,086	-74.324%
2026-08-17	1.9600	1.9800	1.9600	1.9700	0.000%	9	1,091	-80.711%
2026-08-14	1.9700	1.9700	1.9700	1.9700	-7.512%	1	1,089	-80.711%
2026-08-13	2.1300	2.1300	2.1300	2.1300	-16.142%	2	1,089	-82.160%
2026-08-12	2.6000	2.6000	2.5300	2.5400	+28.934%	3	1,091	-85.039%
2026-08-11	1.9500	2.0000	1.9500	1.9700	-2.956%	3	1,090	-80.711%
2026-08-10	2.1400	2.1500	2.0300	2.0300	-26.715%	16	1,091	-81.281%
2026-08-07	2.7000	2.8900	2.7000	2.7700	-12.063%	671	1,100	-86.282%
2026-08-06	3.1500	3.1500	3.1500	3.1500	-10.000%	11	1,074	-87.937%
2026-08-05	3.5000	3.5000	3.5000	3.5000	+14.754%	11	1,063	-89.143%
2026-07-31	3.0500	3.0500	2.9800	3.0500	-12.607%	28	1,072	-87.541%
2026-07-30	3.4200	3.4900	3.4200	3.4900	+73.632%	3	1,075	-89.112%
2026-07-29	2.3700	2.3700	2.0100	2.0100	-35.161%	8	1,073	-81.095%
2026-07-28	2.8000	3.2000	2.8000	3.1000	-9.357%	37	1,079	-87.742%
2026-07-27	3.4200	3.4200	3.4200	3.4200	-19.529%	1	1,077	-88.889%
2026-07-24	4.3500	4.5000	4.2400	4.2500	-12.731%	29	1,078	-91.059%
2026-07-22	4.9500	4.9500	4.8700	4.8700	-1.616%	2	1,086	-92.197%
2026-07-21	4.9000	5.0100	4.9000	4.9500	+61.238%	19	1,088	-92.323%
2026-07-17	2.8600	3.1000	2.8600	3.0700	-4.658%	8	1,076	-87.622%
2026-07-16	3.2200	3.2200	3.2200	3.2200	-19.298%	7	1,080	-88.199%
2026-07-15	3.9400	3.9900	3.9400	3.9900	-1.481%	12	1,076	-90.476%
2026-07-14	4.1000	4.1000	4.0500	4.0500	-3.571%	13	1,085	-90.617%
2026-07-13	4.0000	4.2000	4.0000	4.2000	-5.830%	50	1,076	-90.952%
2026-07-06	4.0500	4.4600	4.0500	4.4600	+19.892%	11	1,085	-91.480%
2026-07-02	3.7000	3.7200	3.7000	3.7200	-34.737%	24	1,111	-89.785%
2026-06-30	6.0000	6.0000	5.7000	5.7000	-10.095%	27	1,111	-93.333%
2026-06-29	6.3400	6.3400	6.3400	6.3400	-18.194%	1	1,136	-94.006%
2026-06-25	7.7500	7.7500	7.7500	7.7500	+9.155%	2	1,136	-95.097%
2026-06-24	7.5500	7.5900	7.1000	7.1000	-14.970%	7	1,134	-94.648%
2026-06-23	8.4000	8.4000	8.2500	8.3500	-1.183%	7	1,139	-95.449%
2026-06-22	8.4500	8.4500	8.4500	8.4500	-1.170%	3	1,142	-95.503%
2026-06-18	8.4000	9.0000	8.4000	8.5500	+0.588%	4	1,119	-95.556%
2026-06-17	7.9300	8.5000	7.9300	8.5000	+13.333%	29	1,119	-95.529%
2026-06-12	7.8000	7.8000	7.5000	7.5000	+4.749%	22	1,119	-94.933%
2026-06-11	7.1600	7.1600	7.1600	7.1600	+12.050%	1	1,109	-94.693%
2026-06-10	6.3500	6.4000	6.3500	6.3900	-11.250%	4	1,109	-94.053%
2026-06-09	7.2000	7.2000	7.2000	7.2000	+9.256%	1	1,111	-94.722%
2026-06-05	7.4000	7.4000	6.5900	6.5900	-12.715%	27	1,112	-94.234%
2026-06-04	7.5500	7.5500	7.5500	7.5500	-10.545%	1	1,105	-94.967%
2026-06-03	8.4400	8.4400	8.4400	8.4400	-9.247%	2	1,104	-95.498%
2026-06-02	9.1100	9.3000	9.1100	9.3000	+16.250%	10	1,106	-95.914%
2026-06-01	8.0000	8.0000	8.0000	8.0000	+5.960%	5	1,111	-95.250%
2026-05-29	7.5500	7.5500	7.5500	7.5500	+3.425%	10	1,111	-94.967%
2026-05-28	7.2600	7.3000	7.2600	7.3000	+0.690%	5	1,101	-94.795%
2026-05-27	7.0000	7.2500	7.0000	7.2500	+11.538%	14	1,096	-94.759%
2026-05-26	6.5000	6.5000	6.5000	6.5000	+9.060%	22	1,092	-94.154%
2026-05-22	6.0000	6.0000	5.9600	5.9600	+24.426%	4	1,088	-93.624%
2026-05-19	4.8000	4.8000	4.7500	4.7900	+4.130%	5	1,088	-92.067%
2026-05-18	4.6000	4.6000	4.6000	4.6000	-10.853%	2	1,087	-91.739%
2026-05-15	5.1600	5.1600	5.1600	5.1600	+3.200%	1	1,087	-92.636%
2026-05-13	4.9000	5.0000	4.9000	5.0000	+8.696%	5	1,087	-92.400%
2026-05-12	4.0000	4.6000	4.0000	4.6000	-6.122%	61	1,039	-91.739%
2026-05-11	4.9000	4.9000	4.9000	4.9000	+2.725%	30	1,039	-92.245%
2026-05-08	4.6000	4.7700	4.6000	4.7700	+23.896%	44	1,009	-92.034%
2026-05-07	5.0000	5.0000	3.8500	3.8500	-36.364%	30	1,009	-90.130%
2026-05-06	5.1300	6.0500	5.1300	6.0500	+61.333%	43	980	-93.719%
2026-05-05	3.8400	3.8400	3.7500	3.7500	+5.634%	15	941	-89.867%
2026-05-01	3.4000	3.7000	3.4000	3.5500	+5.970%	105	966	-89.296%
2026-04-30	3.3500	3.3500	3.3500	3.3500	-5.634%	6	966	-88.657%
2026-04-27	3.5500	3.5500	3.5500	3.5500	-6.579%	3	960	-89.296%
2026-04-23	3.8000	3.8000	3.8000	3.8000	+19.122%	2	960	-90.000%
2026-04-20	3.1900	3.1900	3.1900	3.1900	-3.333%	4	960	-88.088%
2026-04-17	3.3000	3.3000	3.3000	3.3000	+11.864%	10	964	-88.485%
2026-04-16	2.9500	2.9500	2.9500	2.9500	-1.338%	10	964	-87.119%
2026-04-13	2.9900	2.9900	2.9900	2.9900	+5.282%	1	964	-87.291%
2026-04-10	2.9300	2.9300	2.8400	2.8400	+3.273%	16	963	-86.620%
2026-04-09	2.7500	2.7500	2.7500	2.7500	+66.667%	5	948	-86.182%
2026-04-01	1.6500	1.6500	1.6500	1.6500	+27.907%	2	943	-76.970%
2026-03-30	1.7000	1.7000	1.2900	1.2900	-25.000%	76	943	-70.543%
2026-03-27	1.7200	1.7200	1.7200	1.7200	-27.426%	20	942	-77.907%
2026-03-12	2.3700	2.3700	2.3700	2.3700	+0.424%	4	962	-83.966%
2026-03-11	2.3600	2.3600	2.3600	2.3600	+4.889%	1	958	-83.898%
2026-03-10	2.2500	2.4300	1.9700	2.2500	+20.321%	403	959	-83.111%
2026-03-09	1.8800	1.9100	1.8700	1.8700	-17.257%	53	924	-79.679%
2026-03-05	2.3000	2.3000	2.2600	2.2600	-38.082%	2	889	-83.186%
2026-02-13	3.6500	3.6500	3.6500	3.6500	-10.976%	1	889	-89.589%
2026-02-10	4.0500	4.1000	4.0500	4.1000	+14.206%	10	889	-90.732%
2026-02-09	3.5900	3.5900	3.5900	3.5900	-18.962%	2	894	-89.415%
2026-01-27	4.4300	4.4300	4.4300	4.4300	+19.730%	20	892	-91.422%
2026-01-23	3.7000	3.7000	3.7000	3.7000	-2.632%	200	892	-89.730%
2026-01-15	3.8000	3.8000	3.8000	3.8000	+4.110%	200	694	-90.000%
2026-01-13	3.6000	3.6500	3.5200	3.6500	-15.313%	20	588	-89.589%
2026-01-12	3.5000	4.3100	3.5000	4.3100	+87.391%	3	588	-91.183%
2025-12-31	2.3000	2.3000	2.3000	2.3000	-9.449%	7	593	-83.478%
2025-12-30	2.5400	2.5400	2.5400	2.5400	-1.550%	5	593	-85.039%
2025-12-16	2.5800	2.5800	2.5800	2.5800	-29.700%	1	589	-85.271%
2025-12-01	3.6700	3.6700	3.6700	3.6700	+2.801%	1	589	-89.646%
2025-11-26	3.4500	3.5700	3.4500	3.5700	+23.103%	11	590	-89.356%
2025-11-21	2.9000	2.9000	2.9000	2.9000	-13.433%	3	590	-86.897%
2025-11-19	3.3500	3.3500	3.3500	3.3500	-2.899%	1	590	-88.657%
2025-11-14	3.4500	3.4500	3.4500	3.4500	-34.535%	15	589	-88.986%
2025-11-10	5.3000	5.3000	5.2700	5.2700	-18.547%	5	604	-92.789%
2025-11-05	6.6600	6.6600	6.2000	6.4700	-6.232%	15	599	-94.127%
2025-11-03	6.9000	6.9000	6.9000	6.9000	+10.577%	15	596	-94.493%
2025-10-31	6.5900	6.5900	6.2300	6.2400	-5.455%	10	596	-93.910%
2025-10-30	6.6000	6.6000	6.6000	6.6000	+6.452%	10	586	-94.242%
2025-10-28	5.0000	6.2000	5.0000	6.2000	+18.095%	23	586	-93.871%
2025-10-16	5.2500	5.2500	5.2500	5.2500	+0.962%	7	567	-92.762%
2025-10-15	5.1500	5.2000	5.0000	5.2000	+4.000%	38	560	-92.692%
2025-10-14	4.9500	5.0000	4.9500	5.0000	+4.167%	4	573	-92.400%
2025-10-13	4.8000	4.8000	4.8000	4.8000	+1.053%	2	577	-92.083%
2025-10-10	4.7500	4.7500	4.7500	4.7500	+25.000%	7	575	-92.000%
2025-09-30	3.8000	3.8000	3.8000	3.8000	+31.944%	5	582	-90.000%
2025-09-19	2.7400	2.8800	2.7400	2.8800	+22.553%	324	587	-86.806%
2025-09-17	2.3500	2.3500	2.3500	2.3500	-7.480%	1	357	-83.830%
2025-09-15	2.5400	2.5500	2.5400	2.5400	+6.276%	3	357	-85.039%
2025-09-12	2.2900	2.4100	2.1700	2.3900	+1.702%	30	357	-84.100%
2025-09-10	2.4000	2.4100	2.3000	2.3500	+50.641%	14	357	-83.830%
2025-09-08	1.5600	1.5600	1.5600	1.5600	-8.235%	1	357	-75.641%
2025-09-03	1.7000	1.7000	1.7000	1.7000	-12.821%	3	357	-77.647%
2025-08-18	1.9500	1.9500	1.9500	1.9500	+8.939%	5	354	-80.513%
2025-08-05	1.7900	1.7900	1.7900	1.7900	-18.265%	30	354	-78.771%
2025-07-25	2.1900	2.1900	2.1900	2.1900	+15.263%	2	354	-82.648%
2025-07-24	1.8500	1.9000	1.8500	1.9000	+7.345%	60	352	-80.000%
2025-07-23	1.7700	1.7700	1.7700	1.7700	-14.904%	30	322	-78.531%
2025-07-15	2.0800	2.0800	2.0800	2.0800	+10.638%	1	292	-81.731%
2025-07-09	1.8800	1.8800	1.8800	1.8800	-6.000%	8	291	-79.787%
2025-07-08	2.0000	2.0000	2.0000	2.0000	-24.242%	5	295	-81.000%
2025-07-07	2.6400	2.6400	2.6400	2.6400	+10.000%	1	290	-85.606%
2025-06-30	2.2000	2.4000	2.2000	2.4000	+14.286%	6	290	-84.167%
2025-06-26	1.7500	2.1000	1.7500	2.1000	+40.940%	162	289	-81.905%
2025-06-09	1.4900	1.4900	1.4900	1.4900	-19.459%	5	290	-74.497%
2025-06-05	1.8500	1.8500	1.8500	1.8500	+17.834%	5	290	-79.459%
2025-06-04	1.5700	1.5700	1.5700	1.5700	+6.803%	6	296	-75.796%
2025-06-03	1.4700	1.4700	1.4700	1.4700	+40.000%	1	296	-74.150%
2025-05-13	0.9900	1.0500	0.9900	1.0500	+28.049%	2	297	-63.810%
2025-04-01	0.8200	0.8200	0.8200	0.8200	+36.667%	4	299	-53.659%
2025-03-28	0.6000	0.6000	0.6000	0.6000	-20.000%	4	299	-36.667%
2025-03-27	0.7500	0.7500	0.7500	0.7500	-25.000%	10	297	-49.333%
2025-03-13	1.0000	1.0000	1.0000	1.0000	+14.943%	2	295	-62.000%
2025-03-06	0.8700	0.8700	0.8700	0.8700	-50.847%	3	292	-56.322%
2025-02-20	1.7700	1.7700	1.7700	1.7700	-22.026%	1	292	-78.531%
2025-01-31	2.2700	2.2700	2.2700	2.2700	+51.333%	4	292	-83.260%
2025-01-28	1.6700	1.6700	1.5000	1.5000	-61.039%	7	290	-74.667%
2025-01-21	3.8500	3.8500	3.8500	3.8500	+20.313%	2	281	-90.130%
2025-01-08	3.2000	3.2000	3.2000	3.2000	+1.587%	1	281	-88.125%
2025-01-06	3.1500	3.1500	3.1500	3.1500	+43.182%	33	281	-87.937%
2024-12-30	2.2000	2.2000	2.2000	2.2000	-26.667%	1	282	-82.727%
2024-12-26	3.0000	3.0000	3.0000	3.0000	-23.077%	111	281	-87.333%
2024-12-10	3.9000	3.9000	3.9000	3.9000	-20.408%	2	170	-90.256%
2024-12-02	4.9000	4.9000	4.9000	4.9000	-10.909%	10	168	-92.245%
2024-11-21	5.3700	5.5000	5.3700	5.5000	+44.737%	120	40	-93.091%
2024-11-19	3.8000	3.8000	3.8000	3.8000	-15.743%	1	40	-90.000%
2024-11-11	4.5100	4.5100	4.5100	4.5100	+12.750%	1	39	-91.574%
2024-11-08	4.0000	4.0000	4.0000	4.0000	-13.043%	2	40	-90.500%
2024-11-07	3.0000	4.6000	2.9000	4.6000	+76.923%	34	41	-91.739%
2024-11-05	2.6000	2.6000	2.6000	2.6000	-6.475%	1	7	-85.385%
2024-10-30	2.9200	2.9200	2.7800	2.7800	+39.000%	4	6	-86.331%
2024-10-23	2.0000	2.0000	2.0000	2.0000	+5.263%	1	2	-81.000%
2024-10-21	1.9000	1.9000	1.9000	1.9000	0.000%	1	1	-80.000%

.dark-mode .kGqZsJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kGqZsJ{ 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