Dark

CORZ20270115C32
CORZ Jan 15 2027 32.00 Call (CORZ270115C00032000)
option OPRA

EOD

Oct 1, 2026

0.1500-11.765%(-0.0200)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1500	0.1500	0.1500	-11.765%	13	2,796	0.000%
2026-09-30	0.1700	0.1700	0.1700	0.1700	-66.667%	2	2,809	-11.765%
2026-09-17	0.5100	0.5100	0.5100	0.5100	-40.000%	16	2,809	-70.588%
2026-09-09	0.8500	0.8500	0.8500	0.8500	+16.438%	2,500	2,809	-82.353%
2026-09-08	0.7300	0.7300	0.7300	0.7300	+82.500%	2	3,232	-79.452%
2026-09-02	0.3100	0.4000	0.3100	0.4000	+29.032%	10	3,231	-62.500%
2026-09-01	0.3200	0.3400	0.3100	0.3100	-50.794%	5	3,228	-51.613%
2026-08-27	0.6300	0.6300	0.6300	0.6300	-3.077%	6	3,229	-76.190%
2026-08-24	0.6500	0.6500	0.6500	0.6500	-43.966%	5	3,229	-76.923%
2026-08-17	1.1600	1.1600	1.1500	1.1600	-15.942%	17	3,230	-87.069%
2026-08-11	1.3800	1.3800	1.3800	1.3800	+9.524%	3	3,238	-89.130%
2026-08-10	1.4700	1.4700	1.2600	1.2600	-30.387%	28	3,241	-88.095%
2026-08-07	1.8500	1.8500	1.8100	1.8100	-29.845%	209	3,246	-91.713%
2026-08-03	2.5800	2.5800	2.5800	2.5800	+31.633%	1	3,264	-94.186%
2026-07-31	1.9900	1.9900	1.9600	1.9600	-23.735%	20	3,263	-92.347%
2026-07-30	2.5700	2.5700	2.5700	2.5700	+80.986%	2,500	3,266	-94.163%
2026-07-29	1.4900	1.4900	1.4200	1.4200	-30.049%	5	1,282	-89.437%
2026-07-28	2.0300	2.0300	2.0300	2.0300	-42.000%	200	1,281	-92.611%
2026-07-23	3.5000	3.5000	3.5000	3.5000	+2.941%	1	1,244	-95.714%
2026-07-22	3.5700	3.6500	3.4000	3.4000	+24.088%	41	1,244	-95.588%
2026-07-14	2.7200	2.7400	2.7200	2.7400	-13.016%	11	1,264	-94.526%
2026-07-10	3.1500	3.1500	3.1500	3.1500	+15.809%	1	1,254	-95.238%
2026-07-07	2.6600	2.7200	2.5500	2.7200	+6.250%	4	1,254	-94.485%
2026-07-02	2.5700	2.5700	2.5600	2.5600	-38.313%	2	1,254	-94.141%
2026-06-30	4.1000	4.1500	4.1000	4.1500	-12.815%	7	1,254	-96.386%
2026-06-29	5.4100	5.4100	4.7600	4.7600	-17.217%	13	1,254	-96.849%
2026-06-24	5.7300	5.7500	5.7300	5.7500	-12.214%	9	1,251	-97.391%
2026-06-23	6.5500	6.5500	6.5500	6.5500	-3.250%	15	1,253	-97.710%
2026-06-22	6.7700	6.7700	6.7700	6.7700	+10.984%	1	1,253	-97.784%
2026-06-17	6.0000	6.1000	6.0000	6.1000	+4.631%	56	1,310	-97.541%
2026-06-12	5.8300	5.8300	5.8300	5.8300	+10.837%	5	1,310	-97.427%
2026-06-11	5.2600	5.2600	5.2600	5.2600	-2.593%	1	1,310	-97.148%
2026-06-09	5.7500	5.7500	5.4000	5.4000	-0.917%	11	1,311	-97.222%
2026-06-08	5.1900	5.4500	5.1600	5.4500	+12.371%	70	1,311	-97.248%
2026-06-05	4.8500	4.9000	4.7000	4.8500	-33.471%	482	1,294	-96.907%
2026-06-02	7.3000	7.3300	7.2900	7.2900	+12.154%	15	1,294	-97.942%
2026-06-01	6.5000	6.5000	6.5000	6.5000	+22.642%	1	1,294	-97.692%
2026-05-29	5.3000	5.3000	5.3000	5.3000	-9.247%	5	1,294	-97.170%
2026-05-28	6.0500	6.0500	5.8400	5.8400	+17.980%	17	1,289	-97.432%
2026-05-26	5.2000	5.2000	4.9500	4.9500	+12.500%	7	1,295	-96.970%
2026-05-22	4.3500	4.4000	4.3500	4.4000	+14.583%	17	1,293	-96.591%
2026-05-21	3.8400	3.8400	3.8400	3.8400	+12.941%	6	1,287	-96.094%
2026-05-20	3.4000	3.4000	3.4000	3.4000	+11.475%	2	1,287	-95.588%
2026-05-19	3.0500	3.0500	3.0500	3.0500	-10.294%	3	1,303	-95.082%
2026-05-18	3.5500	3.5500	3.4000	3.4000	-22.374%	19	1,303	-95.588%
2026-05-14	4.3800	4.3800	4.3800	4.3800	+21.667%	20	1,303	-96.575%
2026-05-13	3.7000	3.7000	3.6000	3.6000	+5.882%	6	1,282	-95.833%
2026-05-11	3.1300	3.4100	3.0800	3.4000	+6.250%	42	1,282	-95.588%
2026-05-08	3.4000	3.4000	3.2000	3.2000	-3.030%	2	1,253	-95.313%
2026-05-07	2.7000	3.3000	2.7000	3.3000	-24.312%	221	1,253	-95.455%
2026-05-06	4.1900	4.4000	4.1900	4.3600	+64.528%	16	1,244	-96.560%
2026-05-05	2.6700	2.6900	2.6300	2.6500	+9.504%	52	1,244	-94.340%
2026-05-01	2.4200	2.4200	2.4200	2.4200	+0.415%	25	1,291	-93.802%
2026-04-30	2.4100	2.4100	2.4100	2.4100	-8.015%	6	1,291	-93.776%
2026-04-27	2.6200	2.6200	2.6200	2.6200	+0.769%	35	1,288	-94.275%
2026-04-24	2.7500	2.7500	2.6000	2.6000	+2.362%	42	1,323	-94.231%
2026-04-22	2.5400	2.5400	2.5400	2.5400	+19.811%	10	1,323	-94.094%
2026-04-16	2.0000	2.1400	1.8600	2.1200	+5.473%	1,054	1,313	-92.925%
2026-04-15	2.0000	2.0100	2.0000	2.0100	+4.145%	2	462	-92.537%
2026-04-10	1.9300	1.9300	1.9300	1.9300	+7.222%	1	461	-92.228%
2026-04-09	1.9200	1.9200	1.8000	1.8000	-4.762%	21	461	-91.667%
2026-04-08	1.8900	1.8900	1.8900	1.8900	+89.000%	1	461	-92.063%
2026-03-31	1.0000	1.0000	1.0000	1.0000	-28.571%	1	461	-85.000%
2026-03-26	1.4000	1.4000	1.4000	1.4000	-20.904%	2	460	-89.286%
2026-03-16	1.7700	1.7700	1.7700	1.7700	-7.813%	1	460	-91.525%
2026-03-13	1.9200	1.9200	1.9200	1.9200	+4.918%	1	460	-92.188%
2026-03-04	1.8300	1.8300	1.8300	1.8300	-20.435%	76	461	-91.803%
2026-03-02	2.3000	2.3000	2.3000	2.3000	+1.322%	8	385	-93.478%
2026-02-20	2.2700	2.2700	2.2700	2.2700	-18.929%	8	377	-93.392%
2026-02-13	2.8000	2.8000	2.8000	2.8000	-8.795%	1	376	-94.643%
2026-02-10	3.0700	3.0700	3.0700	3.0700	+7.719%	8	376	-95.114%
2026-01-23	2.8500	2.8500	2.8500	2.8500	-6.250%	60	368	-94.737%
2026-01-21	3.0300	3.0400	3.0300	3.0400	-13.143%	2	368	-95.066%
2026-01-15	3.5000	3.5000	3.5000	3.5000	+16.667%	1	367	-95.714%
2026-01-06	2.9500	3.0000	2.9500	3.0000	+52.284%	2	366	-95.000%
2025-12-30	1.9300	1.9900	1.9300	1.9700	-7.944%	42	368	-92.386%
2025-12-24	2.1400	2.1400	2.1400	2.1400	-6.140%	30	340	-92.991%
2025-12-22	2.2800	2.2800	2.2800	2.2800	+27.374%	1	340	-93.421%
2025-12-17	1.7900	1.7900	1.7900	1.7900	-25.105%	1	341	-91.620%
2025-12-15	2.3900	2.3900	2.3900	2.3900	-10.150%	40	341	-93.724%
2025-12-11	2.6600	2.6600	2.6600	2.6600	-7.958%	2	341	-94.361%
2025-12-01	2.8900	2.8900	2.8900	2.8900	+3.584%	1	341	-94.810%
2025-11-24	2.7900	2.7900	2.7900	2.7900	+18.723%	1	341	-94.624%
2025-11-21	2.5000	2.5000	2.3500	2.3500	+6.818%	14	342	-93.617%
2025-11-17	2.2000	2.2000	2.2000	2.2000	-22.807%	3	341	-93.182%
2025-11-12	2.8500	2.8500	2.8500	2.8500	-18.571%	1	341	-94.737%
2025-11-11	3.5000	3.5000	3.5000	3.5000	-17.647%	5	340	-95.714%
2025-11-07	4.5500	4.5500	4.1500	4.2500	-29.167%	3	340	-96.471%
2025-11-06	6.0000	6.0000	6.0000	6.0000	+5.820%	5	342	-97.500%
2025-11-03	5.6700	5.6700	5.6700	5.6700	+24.342%	1	342	-97.354%
2025-10-29	4.5600	4.5600	4.5600	4.5600	-12.308%	1	342	-96.711%
2025-10-28	5.2000	5.2000	5.2000	5.2000	+20.092%	1	342	-97.115%
2025-10-16	4.3300	4.3300	4.3300	4.3300	-3.132%	2	343	-96.536%
2025-10-15	4.5000	4.5000	4.4700	4.4700	+6.429%	2	342	-96.644%
2025-10-14	4.2000	4.2000	4.2000	4.2000	+5.000%	1	342	-96.429%
2025-10-13	4.0000	4.0000	4.0000	4.0000	+6.667%	26	341	-96.250%
2025-10-10	3.8000	3.8000	3.7500	3.7500	+8.696%	30	367	-96.000%
2025-10-07	3.4500	3.4500	3.4500	3.4500	-11.538%	4	333	-95.652%
2025-10-06	3.9000	3.9000	3.9000	3.9000	-1.266%	15	333	-96.154%
2025-10-03	3.9500	3.9500	3.9500	3.9500	+3.947%	1	320	-96.203%
2025-10-01	3.8000	3.8000	3.8000	3.8000	+55.102%	1	319	-96.053%
2025-09-24	2.4500	2.4500	2.4500	2.4500	+22.500%	1	318	-93.878%
2025-09-19	2.0000	2.0000	2.0000	2.0000	-8.257%	2	318	-92.500%
2025-09-18	2.1800	2.1800	2.1800	2.1800	+20.442%	2	318	-93.119%
2025-09-12	1.6800	1.8200	1.6200	1.8100	-4.737%	10	318	-91.713%
2025-09-11	1.9000	1.9000	1.9000	1.9000	-37.908%	1	319	-92.105%
2025-01-23	3.0500	3.1000	3.0500	3.0600	+42.326%	314	319	-95.098%
2025-01-02	2.2500	2.2500	2.1500	2.1500	-29.508%	2	7	-93.023%
2024-12-10	3.0500	3.0500	3.0500	3.0500	-33.839%	5	7	-95.082%
2024-11-20	4.6100	4.6100	4.6100	4.6100	+29.859%	1	2	-96.746%
2024-11-19	3.3500	3.5500	3.3500	3.5500	0.000%	2	2	-95.775%

.dark-mode .HMR8Dl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HMR8Dl{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20270115C32CORZ Jan 15 2027 32.00 Call (CORZ270115C00032000)option OPRA

CORZ20270115C32
CORZ Jan 15 2027 32.00 Call (CORZ270115C00032000)
option OPRA