Dark

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

EOD

Aug 13, 2026

1.40-28.571%(-0.56)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.6000	1.6000	1.4000	1.4000	-28.571%	30	22,589	0.000%
2026-08-12	1.8000	1.9900	1.8000	1.9600	+27.273%	44	22,559	-28.571%
2026-08-11	1.5000	1.5400	1.4900	1.5400	+3.356%	7	22,572	-9.091%
2026-08-10	2.0200	2.0200	1.4900	1.4900	-31.651%	89	22,579	-6.040%
2026-08-07	2.1400	2.4000	2.1400	2.1800	-1.357%	1,491	22,620	-35.780%
2026-08-06	2.2100	2.2100	2.2100	2.2100	-25.085%	150	22,640	-36.652%
2026-08-05	2.9600	2.9600	2.9500	2.9500	-9.231%	14	22,790	-52.542%
2026-08-04	3.5000	3.5000	3.2500	3.2500	0.000%	19	22,790	-56.923%
2026-08-03	3.0000	3.3000	3.0000	3.2500	+35.417%	86	22,791	-56.923%
2026-07-31	3.1500	3.1500	2.3500	2.4000	-7.692%	539	22,780	-41.667%
2026-07-30	2.3000	3.1000	2.3000	2.6000	+33.333%	51	22,952	-46.154%
2026-07-29	1.9900	1.9900	1.5400	1.9500	-18.750%	261	22,937	-28.205%
2026-07-28	2.1000	2.4500	2.0000	2.4000	-4.762%	6,025	22,796	-41.667%
2026-07-27	2.5500	2.7500	2.5200	2.5200	-22.462%	13	17,801	-44.444%
2026-07-24	3.5000	3.5000	3.2500	3.2500	-18.750%	60	17,795	-56.923%
2026-07-23	4.0500	4.0500	4.0000	4.0000	-2.676%	36	17,815	-65.000%
2026-07-21	4.0000	4.4500	4.0000	4.1100	+32.581%	16	17,851	-65.937%
2026-07-20	3.1500	3.1500	3.1000	3.1000	+24.000%	5	17,847	-54.839%
2026-07-17	2.5000	2.5000	2.5000	2.5000	-7.063%	175	17,849	-44.000%
2026-07-16	3.0000	3.0000	2.6900	2.6900	-20.178%	306	17,844	-47.955%
2026-07-15	2.7000	3.3700	2.7000	3.3700	+5.313%	3	18,150	-58.457%
2026-07-13	3.3700	3.3700	3.1000	3.2000	-20.000%	16	18,151	-56.250%
2026-07-10	4.0000	4.0000	4.0000	4.0000	-5.882%	1	18,155	-65.000%
2026-07-09	4.4000	4.4000	4.2500	4.2500	+41.667%	653	18,156	-67.059%
2026-07-08	3.4500	3.4500	3.0000	3.0000	-5.660%	15	17,504	-53.333%
2026-07-07	3.1400	3.1800	2.8800	3.1800	+6.355%	14	17,513	-55.975%
2026-07-02	2.9000	3.0000	2.9000	2.9900	-26.895%	203	17,308	-53.177%
2026-07-01	3.8900	4.3500	3.7000	4.0900	-11.663%	1,316	17,308	-65.770%
2026-06-30	4.6600	5.0200	4.6300	4.6300	-7.769%	185	16,548	-69.762%
2026-06-29	6.0000	6.0000	5.0100	5.0200	-13.149%	628	16,556	-72.112%
2026-06-26	5.5000	6.0100	5.5000	5.7800	-5.090%	3,723	15,962	-75.779%
2026-06-25	6.0900	6.1000	6.0900	6.0900	-4.992%	16	13,647	-77.011%
2026-06-24	6.7000	6.7000	6.4000	6.4100	-10.972%	22	13,643	-78.159%
2026-06-23	6.7000	7.2000	6.7000	7.2000	0.000%	6	13,648	-80.556%
2026-06-22	7.3500	7.8000	7.1000	7.2000	+0.699%	119	13,643	-80.556%
2026-06-18	7.1000	7.6200	7.1000	7.1500	+2.878%	28	12,133	-80.420%
2026-06-17	7.1000	7.1000	6.6000	6.9500	+4.511%	2,166	12,133	-79.856%
2026-06-16	6.9000	6.9000	6.6500	6.6500	-2.920%	18	12,133	-78.947%
2026-06-15	6.8000	6.9000	6.7000	6.8500	+7.031%	41	12,131	-79.562%
2026-06-12	6.5000	6.5000	6.4000	6.4000	+12.281%	32	12,130	-78.125%
2026-06-11	5.8000	5.8500	5.7000	5.7000	+7.547%	4	12,115	-75.439%
2026-06-10	6.1500	6.1500	5.3000	5.3000	-7.826%	11	12,115	-73.585%
2026-06-09	6.4000	6.4600	5.7200	5.7500	-5.738%	4,814	12,112	-75.652%
2026-06-08	5.7000	6.1000	5.7000	6.1000	+15.312%	22	13,671	-77.049%
2026-06-05	6.0200	6.0200	5.2900	5.2900	-21.630%	339	13,672	-73.535%
2026-06-04	6.6300	7.0200	6.3000	6.7500	-11.184%	102	13,530	-79.259%
2026-06-03	7.3000	7.6500	7.0800	7.6000	+4.110%	31	13,555	-81.579%
2026-06-02	8.0000	8.2000	7.3000	7.3000	+5.797%	103	13,537	-80.822%
2026-06-01	5.7000	7.2000	5.7000	6.9000	+16.949%	60	13,538	-79.710%
2026-05-29	5.9000	6.0500	5.7000	5.9000	-8.527%	44	13,538	-76.271%
2026-05-28	6.2200	6.7400	6.1700	6.4500	+3.365%	1,120	13,544	-78.295%
2026-05-27	5.7000	6.3500	5.7000	6.2400	+13.455%	103	12,813	-77.564%
2026-05-26	5.3300	5.8500	5.3300	5.5000	+12.245%	51	12,815	-74.545%
2026-05-22	4.8000	4.9500	4.6000	4.9000	+6.061%	70	12,809	-71.429%
2026-05-21	4.3100	4.6900	4.2500	4.6200	+15.500%	40	12,808	-69.697%
2026-05-20	3.8500	4.0000	3.8500	4.0000	+4.439%	6	12,808	-65.000%
2026-05-19	3.9000	3.9000	3.8300	3.8300	+1.055%	3	12,835	-63.446%
2026-05-18	4.3600	4.3600	3.7900	3.7900	-15.778%	85	12,835	-63.061%
2026-05-15	4.4000	4.5000	4.2000	4.5000	-7.216%	169	12,835	-68.889%
2026-05-14	4.3000	4.9500	4.3000	4.8500	+15.476%	121	12,735	-71.134%
2026-05-13	3.9500	4.2000	3.9000	4.2000	+16.343%	27	12,666	-66.667%
2026-05-12	3.3000	3.6100	3.2000	3.6100	-9.750%	36	12,666	-61.219%
2026-05-11	3.1500	4.1000	3.1500	4.0000	+15.942%	47	12,666	-65.000%
2026-05-08	3.9000	3.9000	3.4500	3.4500	-1.429%	4	12,658	-59.420%
2026-05-07	4.2000	4.2000	3.0000	3.5000	-27.083%	2,694	12,656	-60.000%
2026-05-06	4.3000	5.0000	4.0500	4.8000	+33.333%	5,811	11,454	-70.833%
2026-05-05	3.0000	3.7000	2.9200	3.6000	+26.316%	765	6,161	-61.111%
2026-05-04	2.7500	2.9500	2.7500	2.8500	+3.636%	1,011	6,103	-50.877%
2026-05-01	2.9000	2.9000	2.7500	2.7500	0.000%	50	5,103	-49.091%
2026-04-30	2.6500	3.0000	2.6500	2.7500	+7.843%	232	5,103	-49.091%
2026-04-29	2.5700	2.5700	2.5000	2.5500	-3.774%	29	5,107	-45.098%
2026-04-28	2.0800	2.6500	2.0800	2.6500	-13.115%	7	5,132	-47.170%
2026-04-27	3.1000	3.1000	2.8200	3.0500	+1.667%	525	5,132	-54.098%
2026-04-24	3.2500	3.2500	3.0000	3.0000	-7.692%	11	5,189	-53.333%
2026-04-23	3.2000	3.3000	3.2000	3.2500	-1.216%	51	5,189	-56.923%
2026-04-22	3.1500	3.3000	2.8100	3.2900	+15.439%	54	5,185	-57.447%
2026-04-21	2.8000	2.9500	2.6000	2.8500	+14.919%	94	5,136	-50.877%
2026-04-20	2.7000	2.7000	2.4800	2.4800	-3.876%	144	5,136	-43.548%
2026-04-17	2.6500	2.7300	2.5800	2.5800	+6.173%	52	5,096	-45.736%
2026-04-16	2.4000	2.4300	2.4000	2.4300	+3.846%	202	5,076	-42.387%
2026-04-15	2.2000	2.3400	2.2000	2.3400	-4.490%	16	5,076	-40.171%
2026-04-14	2.5200	2.6000	2.4500	2.4500	+4.255%	207	5,064	-42.857%
2026-04-13	2.2500	2.5000	2.1500	2.3500	+2.174%	14	5,064	-40.426%
2026-04-10	2.3000	2.3000	2.3000	2.3000	+12.195%	2	5,062	-39.130%
2026-04-09	2.0500	2.0500	2.0500	2.0500	-1.442%	1	5,062	-31.707%
2026-04-08	2.0000	2.0800	2.0000	2.0800	+56.391%	12	5,062	-32.692%
2026-04-01	1.3300	1.3300	1.3300	1.3300	+40.000%	2	5,063	+5.263%
2026-03-30	1.0500	1.0500	0.9500	0.9500	-44.118%	4	5,065	+47.368%
2026-03-26	1.7000	1.7000	1.7000	1.7000	-19.048%	1	5,065	-17.647%
2026-03-25	2.1000	2.1000	2.1000	2.1000	+12.299%	1	5,065	-33.333%
2026-03-23	1.8100	1.8700	1.7000	1.8700	+5.056%	72	5,065	-25.134%
2026-03-20	1.7800	1.7800	1.7800	1.7800	+1.714%	10	5,041	-21.348%
2026-03-19	1.7500	1.7500	1.7500	1.7500	-19.725%	15	5,051	-20.000%
2026-03-16	2.1800	2.1800	2.1800	2.1800	+9.548%	1	5,066	-35.780%
2026-03-13	2.1000	2.1000	1.9900	1.9900	+3.109%	21	5,066	-29.648%
2026-03-12	1.9000	1.9400	1.8500	1.9300	-7.212%	6	5,066	-27.461%
2026-03-11	1.9000	2.1000	1.9000	2.0800	+22.353%	80	5,065	-32.692%
2026-03-10	1.8000	2.0800	1.6700	1.7000	+1.190%	125	5,065	-17.647%
2026-03-09	1.6800	1.6800	1.6800	1.6800	+3.704%	1	5,018	-16.667%
2026-03-06	1.6200	1.6200	1.6200	1.6200	-9.497%	3	5,019	-13.580%
2026-03-05	1.7900	1.7900	1.7900	1.7900	-10.500%	5	5,021	-21.788%
2026-03-04	2.3000	2.3000	2.0000	2.0000	-28.571%	6	5,026	-30.000%
2026-03-02	2.7300	2.8000	2.6300	2.8000	+11.111%	43	5,026	-50.000%
2026-02-27	2.5200	2.5200	2.5200	2.5200	-14.286%	1	5,025	-44.444%
2026-02-26	2.9100	2.9400	2.9100	2.9400	-0.339%	2	5,025	-52.381%
2026-02-24	2.9400	2.9500	2.9400	2.9500	+14.341%	2	5,025	-52.542%
2026-02-20	2.8200	2.8200	2.5800	2.5800	-11.034%	51	5,027	-45.736%
2026-02-19	2.9000	2.9000	2.9000	2.9000	+5.455%	2	5,077	-51.724%
2026-02-18	2.7500	2.7500	2.7500	2.7500	-11.290%	1	5,075	-49.091%
2026-02-13	3.0000	3.2000	3.0000	3.1000	+3.333%	234	4,875	-54.839%
2026-02-12	3.0000	3.0000	3.0000	3.0000	-1.639%	3	4,875	-53.333%
2026-02-11	3.1000	3.1000	3.0500	3.0500	-4.688%	4	4,875	-54.098%
2026-02-10	3.2100	3.2800	3.2000	3.2000	-3.030%	6	4,875	-56.250%
2026-02-09	2.4500	3.3500	2.4500	3.3000	+30.435%	127	4,875	-57.576%
2026-02-06	2.4000	2.6100	2.1500	2.5300	+19.905%	4,691	4,872	-44.664%
2026-02-05	2.1700	2.1700	2.1100	2.1100	-8.261%	4	925	-33.649%
2026-02-04	2.3000	2.3000	2.3000	2.3000	-33.333%	1	922	-39.130%
2026-01-29	3.4000	3.4500	3.4000	3.4500	-5.479%	15	923	-59.420%
2026-01-28	3.8000	3.8000	3.6500	3.6500	-4.948%	6	921	-61.644%
2026-01-27	3.9500	3.9500	3.8400	3.8400	+14.627%	11	920	-63.542%
2026-01-23	3.3500	3.3500	3.3500	3.3500	-10.667%	3	910	-58.209%
2026-01-21	3.7500	3.7500	3.7500	3.7500	+10.947%	25	913	-62.667%
2026-01-16	3.3800	3.3800	3.3800	3.3800	+0.896%	5	913	-58.580%
2026-01-15	3.3500	3.3500	3.3500	3.3500	+4.688%	1	913	-58.209%
2026-01-14	3.2000	3.2000	3.2000	3.2000	+15.942%	1	914	-56.250%
2026-01-07	2.7600	2.7600	2.7600	2.7600	-6.757%	5	914	-49.275%
2026-01-05	2.9600	2.9600	2.9600	2.9600	+45.098%	5	874	-52.703%
2025-12-31	2.0400	2.0400	2.0400	2.0400	-5.116%	35	874	-31.373%
2025-12-29	2.1500	2.1500	2.1500	2.1500	-10.417%	5	874	-34.884%
2025-12-26	2.2900	2.4000	2.2900	2.4000	0.000%	2	874	-41.667%
2025-12-24	2.4000	2.4000	2.4000	2.4000	-14.286%	3	875	-41.667%
2025-12-19	2.3200	2.8000	2.3200	2.8000	+47.368%	2	875	-50.000%
2025-12-17	1.9000	1.9000	1.9000	1.9000	-9.091%	1	875	-26.316%
2025-12-16	2.0900	2.0900	2.0900	2.0900	-18.359%	1	875	-33.014%
2025-12-15	2.5900	2.5900	2.5600	2.5600	-22.424%	200	875	-45.313%
2025-12-12	3.5000	3.5000	3.3000	3.3000	-7.042%	2	936	-57.576%
2025-12-09	3.5500	3.5500	3.5500	3.5500	+7.576%	15	935	-60.563%
2025-12-08	3.3000	3.3000	3.3000	3.3000	+6.796%	10	935	-57.576%
2025-12-01	3.0900	3.0900	3.0900	3.0900	-3.438%	1	945	-54.693%
2025-11-28	3.2000	3.2000	3.2000	3.2000	+4.918%	15	944	-56.250%
2025-11-26	3.1200	3.1200	3.0500	3.0500	+17.761%	15	938	-54.098%
2025-11-25	2.5900	2.5900	2.5900	2.5900	+1.172%	2	938	-45.946%
2025-11-21	2.5600	2.5600	2.5600	2.5600	-12.925%	2	940	-45.313%
2025-11-20	3.1600	3.1600	2.9400	2.9400	+2.083%	51	940	-52.381%
2025-11-19	2.8800	2.8800	2.8800	2.8800	-3.356%	15	893	-51.389%
2025-11-18	2.5000	2.9800	2.5000	2.9800	+24.167%	117	908	-53.020%
2025-11-17	2.7100	2.7100	2.4000	2.4000	-14.894%	60	993	-41.667%
2025-11-14	2.5700	3.0000	2.5700	2.8200	+4.444%	56	959	-50.355%
2025-11-13	3.0000	3.0000	2.7000	2.7000	-16.923%	9	985	-48.148%
2025-11-12	3.8500	3.8500	3.2500	3.2500	-9.471%	81	987	-56.923%
2025-11-11	4.0200	4.0200	3.5500	3.5900	-20.751%	43	985	-61.003%
2025-11-10	4.5000	4.5300	4.5000	4.5300	-5.625%	11	986	-69.095%
2025-11-07	4.6000	4.8000	4.6000	4.8000	-4.000%	82	977	-70.833%
2025-11-06	5.0000	5.0000	5.0000	5.0000	-12.281%	101	977	-72.000%
2025-11-05	5.8300	6.0800	5.6000	5.7000	-2.230%	168	977	-75.439%
2025-11-04	6.1000	6.2400	5.6500	5.8300	-10.992%	30	851	-75.986%
2025-11-03	6.7500	7.0000	6.2000	6.5500	+14.510%	177	717	-78.626%
2025-10-31	5.9400	6.0000	5.7200	5.7200	+5.926%	52	717	-75.524%
2025-10-30	5.5000	6.0000	5.4000	5.4000	+3.846%	466	688	-74.074%
2025-10-29	5.2000	5.2000	5.2000	5.2000	-2.439%	1	511	-73.077%
2025-10-28	5.5500	5.9000	5.2500	5.3300	+17.143%	44	510	-73.734%
2025-10-27	4.9500	4.9500	4.5500	4.5500	0.000%	52	460	-69.231%
2025-10-24	4.7500	4.7500	4.5500	4.5500	-6.186%	53	460	-69.231%
2025-10-21	4.8500	4.8500	4.8500	4.8500	-2.020%	5	413	-71.134%
2025-10-20	4.9500	4.9500	4.9500	4.9500	+2.062%	2	408	-71.717%
2025-10-17	4.8500	4.8500	4.8500	4.8500	0.000%	1	406	-71.134%
2025-10-16	5.1500	5.1500	4.2000	4.8500	+11.494%	7	405	-71.134%
2025-10-13	4.1700	4.3500	4.1700	4.3500	+4.317%	9	404	-67.816%
2025-10-10	3.8500	4.2000	3.8500	4.1700	+34.516%	31	411	-66.427%
2025-10-09	3.1000	3.1000	3.1000	3.1000	-7.738%	10	425	-54.839%
2025-10-08	3.9500	3.9600	3.3600	3.3600	+65.517%	79	425	-58.333%
2025-09-29	2.0300	2.0300	2.0300	2.0300	-28.772%	1	387	-31.034%
2025-09-24	2.8500	2.8500	2.8500	2.8500	+5.556%	10	387	-50.877%
2025-09-23	2.6800	2.7000	2.6800	2.7000	+32.353%	86	377	-48.148%
2025-09-15	2.0400	2.0400	2.0400	2.0400	+1.493%	1	306	-31.373%
2025-09-12	1.8900	2.0400	1.8000	2.0100	+34.000%	7	306	-30.348%
2025-09-02	1.5000	1.5000	1.5000	1.5000	0.000%	20	307	-6.667%
2025-07-29	1.6400	2.5100	1.4800	1.5000	0.000%	161	307	-6.667%
2025-07-24	1.5000	1.5000	1.5000	1.5000	+6.383%	10	323	-6.667%
2025-07-16	1.6800	1.6800	1.4100	1.4100	-12.963%	22	323	-0.709%
2025-07-15	1.6100	1.6200	1.6100	1.6200	+24.615%	50	323	-13.580%
2025-07-11	1.2600	1.3000	1.2600	1.3000	+8.333%	55	321	+7.692%
2025-07-10	1.7000	1.7000	1.2000	1.2000	-13.043%	51	376	+16.667%
2025-07-09	1.6500	1.6500	1.3800	1.3800	-27.368%	41	384	+1.449%
2025-07-08	1.6200	1.9000	1.6100	1.9000	-11.628%	4	425	-26.316%
2025-07-01	1.9000	2.1500	1.9000	2.1500	+34.375%	10	421	-34.884%
2025-06-27	1.7000	1.7000	1.6000	1.6000	-12.088%	9	416	-12.500%
2025-06-26	1.8200	1.8200	1.8200	1.8200	+80.198%	30	422	-23.077%
2025-06-17	1.0100	1.0100	1.0100	1.0100	-24.060%	1	452	+38.614%
2025-06-13	1.3300	1.3300	1.3300	1.3300	-13.072%	30	452	+5.263%
2025-06-10	1.5500	1.5500	1.5300	1.5300	-4.375%	4	437	-8.497%
2025-06-09	1.6000	1.6000	1.6000	1.6000	-1.840%	1	437	-12.500%
2025-06-05	1.5000	1.7000	1.5000	1.6300	+10.884%	41	437	-14.110%
2025-06-04	1.3500	1.4700	1.3000	1.4700	+17.600%	54	367	-4.762%
2025-06-03	1.1600	1.2500	1.1600	1.2500	+34.409%	13	367	+12.000%
2025-05-29	0.9300	0.9300	0.9300	0.9300	-18.421%	1	358	+50.538%
2025-05-22	0.9800	1.1400	0.9800	1.1400	+23.913%	32	358	+22.807%
2025-05-21	1.1500	1.1500	0.9200	0.9200	-14.815%	2	358	+52.174%
2025-05-20	1.0800	1.0800	1.0800	1.0800	+16.129%	10	358	+29.630%
2025-05-19	0.9300	0.9300	0.9300	0.9300	+1.087%	102	353	+50.538%
2025-05-14	0.9200	1.0000	0.9200	0.9200	+9.524%	8	384	+52.174%
2025-05-13	0.8400	0.8400	0.8400	0.8400	+15.068%	1	381	+66.667%
2025-05-09	0.7200	0.7300	0.7200	0.7300	+10.606%	204	382	+91.781%
2025-05-02	0.6600	0.6600	0.6600	0.6600	-17.500%	4	372	+112.121%
2025-04-03	0.8000	0.8000	0.8000	0.8000	+37.931%	50	374	+75.000%
2025-04-01	0.5500	0.6100	0.5400	0.5800	+18.367%	250	324	+141.379%
2025-03-28	0.4900	0.4900	0.4900	0.4900	-30.000%	4	100	+185.714%
2025-03-27	0.7000	0.7000	0.7000	0.7000	+25.000%	10	98	+100.000%
2025-03-26	0.6400	0.6400	0.5600	0.5600	-20.000%	6	98	+150.000%
2025-03-21	0.7000	0.7000	0.7000	0.7000	+20.690%	4	92	+100.000%
2025-03-07	0.5800	0.5800	0.5800	0.5800	-32.558%	10	90	+141.379%
2025-02-25	0.8600	0.8600	0.8600	0.8600	-34.848%	5	90	+62.791%
2025-02-20	1.3200	1.3200	1.3200	1.3200	-23.699%	10	90	+6.061%
2025-02-18	1.7300	1.7300	1.7300	1.7300	+12.338%	3	90	-19.075%
2025-01-27	1.4300	1.5400	1.3500	1.5400	-46.897%	10	87	-9.091%
2025-01-08	2.7400	2.9000	2.7400	2.9000	+11.969%	2	87	-51.724%
2025-01-06	2.8100	2.8100	2.5900	2.5900	-5.474%	44	87	-45.946%
2025-01-03	2.7400	2.7400	2.7400	2.7400	-42.917%	2	130	-48.905%
2024-11-26	4.8000	4.8000	4.8000	4.8000	+6.195%	19	130	-70.833%
2024-11-21	4.4600	4.5200	4.4600	4.5200	+2.727%	2	111	-69.027%
2024-11-20	4.4000	4.4000	4.4000	4.4000	+22.905%	20	111	-68.182%
2024-11-19	3.7000	3.7000	3.5800	3.5800	-6.037%	2	91	-60.894%
2024-11-13	3.7600	3.8100	3.7600	3.8100	-11.395%	45	90	-63.255%
2024-11-11	4.3000	4.3000	4.3000	4.3000	+8.312%	1	45	-67.442%
2024-11-08	5.4000	5.4000	3.8500	3.9700	0.000%	88	44	-64.736%

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