Dark

CORZ20270115C30
CORZ Jan 15 2027 30.00 Call (CORZ270115C00030000)
option OPRA

EOD

Jun 29, 2026

5.02-13.149%(-0.76)628

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.0000	6.0000	5.0100	5.0200	-13.149%	628	16,556	0.000%
2026-06-26	5.5000	6.0100	5.5000	5.7800	-5.090%	3,723	15,962	-13.149%
2026-06-25	6.0900	6.1000	6.0900	6.0900	-4.992%	16	13,647	-17.570%
2026-06-24	6.7000	6.7000	6.4000	6.4100	-10.972%	22	13,643	-21.685%
2026-06-23	6.7000	7.2000	6.7000	7.2000	0.000%	6	13,648	-30.278%
2026-06-22	7.3500	7.8000	7.1000	7.2000	+0.699%	119	13,643	-30.278%
2026-06-18	7.1000	7.6200	7.1000	7.1500	+2.878%	28	12,133	-29.790%
2026-06-17	7.1000	7.1000	6.6000	6.9500	+4.511%	2,166	12,133	-27.770%
2026-06-16	6.9000	6.9000	6.6500	6.6500	-2.920%	18	12,133	-24.511%
2026-06-15	6.8000	6.9000	6.7000	6.8500	+7.031%	41	12,131	-26.715%
2026-06-12	6.5000	6.5000	6.4000	6.4000	+12.281%	32	12,130	-21.563%
2026-06-11	5.8000	5.8500	5.7000	5.7000	+7.547%	4	12,115	-11.930%
2026-06-10	6.1500	6.1500	5.3000	5.3000	-7.826%	11	12,115	-5.283%
2026-06-09	6.4000	6.4600	5.7200	5.7500	-5.738%	4,814	12,112	-12.696%
2026-06-08	5.7000	6.1000	5.7000	6.1000	+15.312%	22	13,671	-17.705%
2026-06-05	6.0200	6.0200	5.2900	5.2900	-21.630%	339	13,672	-5.104%
2026-06-04	6.6300	7.0200	6.3000	6.7500	-11.184%	102	13,530	-25.630%
2026-06-03	7.3000	7.6500	7.0800	7.6000	+4.110%	31	13,555	-33.947%
2026-06-02	8.0000	8.2000	7.3000	7.3000	+5.797%	103	13,537	-31.233%
2026-06-01	5.7000	7.2000	5.7000	6.9000	+16.949%	60	13,538	-27.246%
2026-05-29	5.9000	6.0500	5.7000	5.9000	-8.527%	44	13,538	-14.915%
2026-05-28	6.2200	6.7400	6.1700	6.4500	+3.365%	1,120	13,544	-22.171%
2026-05-27	5.7000	6.3500	5.7000	6.2400	+13.455%	103	12,813	-19.551%
2026-05-26	5.3300	5.8500	5.3300	5.5000	+12.245%	51	12,815	-8.727%
2026-05-22	4.8000	4.9500	4.6000	4.9000	+6.061%	70	12,809	+2.449%
2026-05-21	4.3100	4.6900	4.2500	4.6200	+15.500%	40	12,808	+8.658%
2026-05-20	3.8500	4.0000	3.8500	4.0000	+4.439%	6	12,808	+25.500%
2026-05-19	3.9000	3.9000	3.8300	3.8300	+1.055%	3	12,835	+31.070%
2026-05-18	4.3600	4.3600	3.7900	3.7900	-15.778%	85	12,835	+32.454%
2026-05-15	4.4000	4.5000	4.2000	4.5000	-7.216%	169	12,835	+11.556%
2026-05-14	4.3000	4.9500	4.3000	4.8500	+15.476%	121	12,735	+3.505%
2026-05-13	3.9500	4.2000	3.9000	4.2000	+16.343%	27	12,666	+19.524%
2026-05-12	3.3000	3.6100	3.2000	3.6100	-9.750%	36	12,666	+39.058%
2026-05-11	3.1500	4.1000	3.1500	4.0000	+15.942%	47	12,666	+25.500%
2026-05-08	3.9000	3.9000	3.4500	3.4500	-1.429%	4	12,658	+45.507%
2026-05-07	4.2000	4.2000	3.0000	3.5000	-27.083%	2,694	12,656	+43.429%
2026-05-06	4.3000	5.0000	4.0500	4.8000	+33.333%	5,811	11,454	+4.583%
2026-05-05	3.0000	3.7000	2.9200	3.6000	+26.316%	765	6,161	+39.444%
2026-05-04	2.7500	2.9500	2.7500	2.8500	+3.636%	1,011	6,103	+76.140%
2026-05-01	2.9000	2.9000	2.7500	2.7500	0.000%	50	5,103	+82.545%
2026-04-30	2.6500	3.0000	2.6500	2.7500	+7.843%	232	5,103	+82.545%
2026-04-29	2.5700	2.5700	2.5000	2.5500	-3.774%	29	5,107	+96.863%
2026-04-28	2.0800	2.6500	2.0800	2.6500	-13.115%	7	5,132	+89.434%
2026-04-27	3.1000	3.1000	2.8200	3.0500	+1.667%	525	5,132	+64.590%
2026-04-24	3.2500	3.2500	3.0000	3.0000	-7.692%	11	5,189	+67.333%
2026-04-23	3.2000	3.3000	3.2000	3.2500	-1.216%	51	5,189	+54.462%
2026-04-22	3.1500	3.3000	2.8100	3.2900	+15.439%	54	5,185	+52.584%
2026-04-21	2.8000	2.9500	2.6000	2.8500	+14.919%	94	5,136	+76.140%
2026-04-20	2.7000	2.7000	2.4800	2.4800	-3.876%	144	5,136	+102.419%
2026-04-17	2.6500	2.7300	2.5800	2.5800	+6.173%	52	5,096	+94.574%
2026-04-16	2.4000	2.4300	2.4000	2.4300	+3.846%	202	5,076	+106.584%
2026-04-15	2.2000	2.3400	2.2000	2.3400	-4.490%	16	5,076	+114.530%
2026-04-14	2.5200	2.6000	2.4500	2.4500	+4.255%	207	5,064	+104.898%
2026-04-13	2.2500	2.5000	2.1500	2.3500	+2.174%	14	5,064	+113.617%
2026-04-10	2.3000	2.3000	2.3000	2.3000	+12.195%	2	5,062	+118.261%
2026-04-09	2.0500	2.0500	2.0500	2.0500	-1.442%	1	5,062	+144.878%
2026-04-08	2.0000	2.0800	2.0000	2.0800	+56.391%	12	5,062	+141.346%
2026-04-01	1.3300	1.3300	1.3300	1.3300	+40.000%	2	5,063	+277.444%
2026-03-30	1.0500	1.0500	0.9500	0.9500	-44.118%	4	5,065	+428.421%
2026-03-26	1.7000	1.7000	1.7000	1.7000	-19.048%	1	5,065	+195.294%
2026-03-25	2.1000	2.1000	2.1000	2.1000	+12.299%	1	5,065	+139.048%
2026-03-23	1.8100	1.8700	1.7000	1.8700	+5.056%	72	5,065	+168.449%
2026-03-20	1.7800	1.7800	1.7800	1.7800	+1.714%	10	5,041	+182.022%
2026-03-19	1.7500	1.7500	1.7500	1.7500	-19.725%	15	5,051	+186.857%
2026-03-16	2.1800	2.1800	2.1800	2.1800	+9.548%	1	5,066	+130.275%
2026-03-13	2.1000	2.1000	1.9900	1.9900	+3.109%	21	5,066	+152.261%
2026-03-12	1.9000	1.9400	1.8500	1.9300	-7.212%	6	5,066	+160.104%
2026-03-11	1.9000	2.1000	1.9000	2.0800	+22.353%	80	5,065	+141.346%
2026-03-10	1.8000	2.0800	1.6700	1.7000	+1.190%	125	5,065	+195.294%
2026-03-09	1.6800	1.6800	1.6800	1.6800	+3.704%	1	5,018	+198.810%
2026-03-06	1.6200	1.6200	1.6200	1.6200	-9.497%	3	5,019	+209.877%
2026-03-05	1.7900	1.7900	1.7900	1.7900	-10.500%	5	5,021	+180.447%
2026-03-04	2.3000	2.3000	2.0000	2.0000	-28.571%	6	5,026	+151.000%
2026-03-02	2.7300	2.8000	2.6300	2.8000	+11.111%	43	5,026	+79.286%
2026-02-27	2.5200	2.5200	2.5200	2.5200	-14.286%	1	5,025	+99.206%
2026-02-26	2.9100	2.9400	2.9100	2.9400	-0.339%	2	5,025	+70.748%
2026-02-24	2.9400	2.9500	2.9400	2.9500	+14.341%	2	5,025	+70.169%
2026-02-20	2.8200	2.8200	2.5800	2.5800	-11.034%	51	5,027	+94.574%
2026-02-19	2.9000	2.9000	2.9000	2.9000	+5.455%	2	5,077	+73.103%
2026-02-18	2.7500	2.7500	2.7500	2.7500	-11.290%	1	5,075	+82.545%
2026-02-13	3.0000	3.2000	3.0000	3.1000	+3.333%	234	4,875	+61.935%
2026-02-12	3.0000	3.0000	3.0000	3.0000	-1.639%	3	4,875	+67.333%
2026-02-11	3.1000	3.1000	3.0500	3.0500	-4.688%	4	4,875	+64.590%
2026-02-10	3.2100	3.2800	3.2000	3.2000	-3.030%	6	4,875	+56.875%
2026-02-09	2.4500	3.3500	2.4500	3.3000	+30.435%	127	4,875	+52.121%
2026-02-06	2.4000	2.6100	2.1500	2.5300	+19.905%	4,691	4,872	+98.419%
2026-02-05	2.1700	2.1700	2.1100	2.1100	-8.261%	4	925	+137.915%
2026-02-04	2.3000	2.3000	2.3000	2.3000	-33.333%	1	922	+118.261%
2026-01-29	3.4000	3.4500	3.4000	3.4500	-5.479%	15	923	+45.507%
2026-01-28	3.8000	3.8000	3.6500	3.6500	-4.948%	6	921	+37.534%
2026-01-27	3.9500	3.9500	3.8400	3.8400	+14.627%	11	920	+30.729%
2026-01-23	3.3500	3.3500	3.3500	3.3500	-10.667%	3	910	+49.851%
2026-01-21	3.7500	3.7500	3.7500	3.7500	+10.947%	25	913	+33.867%
2026-01-16	3.3800	3.3800	3.3800	3.3800	+0.896%	5	913	+48.521%
2026-01-15	3.3500	3.3500	3.3500	3.3500	+4.688%	1	913	+49.851%
2026-01-14	3.2000	3.2000	3.2000	3.2000	+15.942%	1	914	+56.875%
2026-01-07	2.7600	2.7600	2.7600	2.7600	-6.757%	5	914	+81.884%
2026-01-05	2.9600	2.9600	2.9600	2.9600	+45.098%	5	874	+69.595%
2025-12-31	2.0400	2.0400	2.0400	2.0400	-5.116%	35	874	+146.078%
2025-12-29	2.1500	2.1500	2.1500	2.1500	-10.417%	5	874	+133.488%
2025-12-26	2.2900	2.4000	2.2900	2.4000	0.000%	2	874	+109.167%
2025-12-24	2.4000	2.4000	2.4000	2.4000	-14.286%	3	875	+109.167%
2025-12-19	2.3200	2.8000	2.3200	2.8000	+47.368%	2	875	+79.286%
2025-12-17	1.9000	1.9000	1.9000	1.9000	-9.091%	1	875	+164.211%
2025-12-16	2.0900	2.0900	2.0900	2.0900	-18.359%	1	875	+140.191%
2025-12-15	2.5900	2.5900	2.5600	2.5600	-22.424%	200	875	+96.094%
2025-12-12	3.5000	3.5000	3.3000	3.3000	-7.042%	2	936	+52.121%
2025-12-09	3.5500	3.5500	3.5500	3.5500	+7.576%	15	935	+41.408%
2025-12-08	3.3000	3.3000	3.3000	3.3000	+6.796%	10	935	+52.121%
2025-12-01	3.0900	3.0900	3.0900	3.0900	-3.438%	1	945	+62.460%
2025-11-28	3.2000	3.2000	3.2000	3.2000	+4.918%	15	944	+56.875%
2025-11-26	3.1200	3.1200	3.0500	3.0500	+17.761%	15	938	+64.590%
2025-11-25	2.5900	2.5900	2.5900	2.5900	+1.172%	2	938	+93.822%
2025-11-21	2.5600	2.5600	2.5600	2.5600	-12.925%	2	940	+96.094%
2025-11-20	3.1600	3.1600	2.9400	2.9400	+2.083%	51	940	+70.748%
2025-11-19	2.8800	2.8800	2.8800	2.8800	-3.356%	15	893	+74.306%
2025-11-18	2.5000	2.9800	2.5000	2.9800	+24.167%	117	908	+68.456%
2025-11-17	2.7100	2.7100	2.4000	2.4000	-14.894%	60	993	+109.167%
2025-11-14	2.5700	3.0000	2.5700	2.8200	+4.444%	56	959	+78.014%
2025-11-13	3.0000	3.0000	2.7000	2.7000	-16.923%	9	985	+85.926%
2025-11-12	3.8500	3.8500	3.2500	3.2500	-9.471%	81	987	+54.462%
2025-11-11	4.0200	4.0200	3.5500	3.5900	-20.751%	43	985	+39.833%
2025-11-10	4.5000	4.5300	4.5000	4.5300	-5.625%	11	986	+10.817%
2025-11-07	4.6000	4.8000	4.6000	4.8000	-4.000%	82	977	+4.583%
2025-11-06	5.0000	5.0000	5.0000	5.0000	-12.281%	101	977	+0.400%
2025-11-05	5.8300	6.0800	5.6000	5.7000	-2.230%	168	977	-11.930%
2025-11-04	6.1000	6.2400	5.6500	5.8300	-10.992%	30	851	-13.894%
2025-11-03	6.7500	7.0000	6.2000	6.5500	+14.510%	177	717	-23.359%
2025-10-31	5.9400	6.0000	5.7200	5.7200	+5.926%	52	717	-12.238%
2025-10-30	5.5000	6.0000	5.4000	5.4000	+3.846%	466	688	-7.037%
2025-10-29	5.2000	5.2000	5.2000	5.2000	-2.439%	1	511	-3.462%
2025-10-28	5.5500	5.9000	5.2500	5.3300	+17.143%	44	510	-5.816%
2025-10-27	4.9500	4.9500	4.5500	4.5500	0.000%	52	460	+10.330%
2025-10-24	4.7500	4.7500	4.5500	4.5500	-6.186%	53	460	+10.330%
2025-10-21	4.8500	4.8500	4.8500	4.8500	-2.020%	5	413	+3.505%
2025-10-20	4.9500	4.9500	4.9500	4.9500	+2.062%	2	408	+1.414%
2025-10-17	4.8500	4.8500	4.8500	4.8500	0.000%	1	406	+3.505%
2025-10-16	5.1500	5.1500	4.2000	4.8500	+11.494%	7	405	+3.505%
2025-10-13	4.1700	4.3500	4.1700	4.3500	+4.317%	9	404	+15.402%
2025-10-10	3.8500	4.2000	3.8500	4.1700	+34.516%	31	411	+20.384%
2025-10-09	3.1000	3.1000	3.1000	3.1000	-7.738%	10	425	+61.935%
2025-10-08	3.9500	3.9600	3.3600	3.3600	+65.517%	79	425	+49.405%
2025-09-29	2.0300	2.0300	2.0300	2.0300	-28.772%	1	387	+147.291%
2025-09-24	2.8500	2.8500	2.8500	2.8500	+5.556%	10	387	+76.140%
2025-09-23	2.6800	2.7000	2.6800	2.7000	+32.353%	86	377	+85.926%
2025-09-15	2.0400	2.0400	2.0400	2.0400	+1.493%	1	306	+146.078%
2025-09-12	1.8900	2.0400	1.8000	2.0100	+34.000%	7	306	+149.751%
2025-09-02	1.5000	1.5000	1.5000	1.5000	0.000%	20	307	+234.667%
2025-07-29	1.6400	2.5100	1.4800	1.5000	0.000%	161	307	+234.667%
2025-07-24	1.5000	1.5000	1.5000	1.5000	+6.383%	10	323	+234.667%
2025-07-16	1.6800	1.6800	1.4100	1.4100	-12.963%	22	323	+256.028%
2025-07-15	1.6100	1.6200	1.6100	1.6200	+24.615%	50	323	+209.877%
2025-07-11	1.2600	1.3000	1.2600	1.3000	+8.333%	55	321	+286.154%
2025-07-10	1.7000	1.7000	1.2000	1.2000	-13.043%	51	376	+318.333%
2025-07-09	1.6500	1.6500	1.3800	1.3800	-27.368%	41	384	+263.768%
2025-07-08	1.6200	1.9000	1.6100	1.9000	-11.628%	4	425	+164.211%
2025-07-01	1.9000	2.1500	1.9000	2.1500	+34.375%	10	421	+133.488%
2025-06-27	1.7000	1.7000	1.6000	1.6000	-12.088%	9	416	+213.750%
2025-06-26	1.8200	1.8200	1.8200	1.8200	+80.198%	30	422	+175.824%
2025-06-17	1.0100	1.0100	1.0100	1.0100	-24.060%	1	452	+397.030%
2025-06-13	1.3300	1.3300	1.3300	1.3300	-13.072%	30	452	+277.444%
2025-06-10	1.5500	1.5500	1.5300	1.5300	-4.375%	4	437	+228.105%
2025-06-09	1.6000	1.6000	1.6000	1.6000	-1.840%	1	437	+213.750%
2025-06-05	1.5000	1.7000	1.5000	1.6300	+10.884%	41	437	+207.975%
2025-06-04	1.3500	1.4700	1.3000	1.4700	+17.600%	54	367	+241.497%
2025-06-03	1.1600	1.2500	1.1600	1.2500	+34.409%	13	367	+301.600%
2025-05-29	0.9300	0.9300	0.9300	0.9300	-18.421%	1	358	+439.785%
2025-05-22	0.9800	1.1400	0.9800	1.1400	+23.913%	32	358	+340.351%
2025-05-21	1.1500	1.1500	0.9200	0.9200	-14.815%	2	358	+445.652%
2025-05-20	1.0800	1.0800	1.0800	1.0800	+16.129%	10	358	+364.815%
2025-05-19	0.9300	0.9300	0.9300	0.9300	+1.087%	102	353	+439.785%
2025-05-14	0.9200	1.0000	0.9200	0.9200	+9.524%	8	384	+445.652%
2025-05-13	0.8400	0.8400	0.8400	0.8400	+15.068%	1	381	+497.619%
2025-05-09	0.7200	0.7300	0.7200	0.7300	+10.606%	204	382	+587.671%
2025-05-02	0.6600	0.6600	0.6600	0.6600	-17.500%	4	372	+660.606%
2025-04-03	0.8000	0.8000	0.8000	0.8000	+37.931%	50	374	+527.500%
2025-04-01	0.5500	0.6100	0.5400	0.5800	+18.367%	250	324	+765.517%
2025-03-28	0.4900	0.4900	0.4900	0.4900	-30.000%	4	100	+924.490%
2025-03-27	0.7000	0.7000	0.7000	0.7000	+25.000%	10	98	+617.143%
2025-03-26	0.6400	0.6400	0.5600	0.5600	-20.000%	6	98	+796.429%
2025-03-21	0.7000	0.7000	0.7000	0.7000	+20.690%	4	92	+617.143%
2025-03-07	0.5800	0.5800	0.5800	0.5800	-32.558%	10	90	+765.517%
2025-02-25	0.8600	0.8600	0.8600	0.8600	-34.848%	5	90	+483.721%
2025-02-20	1.3200	1.3200	1.3200	1.3200	-23.699%	10	90	+280.303%
2025-02-18	1.7300	1.7300	1.7300	1.7300	+12.338%	3	90	+190.173%
2025-01-27	1.4300	1.5400	1.3500	1.5400	-46.897%	10	87	+225.974%
2025-01-08	2.7400	2.9000	2.7400	2.9000	+11.969%	2	87	+73.103%
2025-01-06	2.8100	2.8100	2.5900	2.5900	-5.474%	44	87	+93.822%
2025-01-03	2.7400	2.7400	2.7400	2.7400	-42.917%	2	130	+83.212%
2024-11-26	4.8000	4.8000	4.8000	4.8000	+6.195%	19	130	+4.583%
2024-11-21	4.4600	4.5200	4.4600	4.5200	+2.727%	2	111	+11.062%
2024-11-20	4.4000	4.4000	4.4000	4.4000	+22.905%	20	111	+14.091%
2024-11-19	3.7000	3.7000	3.5800	3.5800	-6.037%	2	91	+40.223%
2024-11-13	3.7600	3.8100	3.7600	3.8100	-11.395%	45	90	+31.759%
2024-11-11	4.3000	4.3000	4.3000	4.3000	+8.312%	1	45	+16.744%
2024-11-08	5.4000	5.4000	3.8500	3.9700	0.000%	88	44	+26.448%

.dark-mode .gTqYQV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gTqYQV{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20270115C30CORZ Jan 15 2027 30.00 Call (CORZ270115C00030000)option OPRA

CORZ20270115C30
CORZ Jan 15 2027 30.00 Call (CORZ270115C00030000)
option OPRA