Dark

CORZ20270115C5
CORZ Jan 15 2027 5.00 Call (CORZ270115C00005000)
option OPRA

EOD

Jun 29, 2026

22.60+8.393%(+1.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	22.6000	22.6000	22.6000	22.6000	+8.393%	1	3,098	0.000%
2026-06-26	20.8500	20.8500	20.8500	20.8500	-7.947%	1	3,097	+8.393%
2026-06-25	22.6000	22.8000	22.6000	22.6500	-0.440%	4	3,096	-0.221%
2026-06-24	23.2500	23.2500	22.7500	22.7500	-4.412%	2	3,092	-0.659%
2026-06-23	23.8000	23.8000	23.8000	23.8000	-0.084%	1	3,090	-5.042%
2026-06-22	23.8100	23.8200	23.8100	23.8200	-2.815%	25	3,091	-5.122%
2026-06-18	23.9000	24.5100	23.9000	24.5100	+1.491%	15	3,054	-7.793%
2026-06-17	23.7500	24.1500	23.3000	24.1500	+2.417%	7	3,054	-6.418%
2026-06-16	23.4500	23.6000	23.4500	23.5800	+0.340%	13	3,054	-4.156%
2026-06-15	23.8800	23.8800	22.8400	23.5000	+3.524%	34	3,041	-3.830%
2026-06-12	23.1500	23.2500	22.7000	22.7000	+6.323%	4	3,024	-0.441%
2026-06-11	21.3500	21.3500	21.3500	21.3500	-4.474%	1	3,020	+5.855%
2026-06-10	21.8000	22.3500	21.8000	22.3500	+1.591%	8	3,019	+1.119%
2026-06-08	21.6000	22.0000	21.3700	22.0000	+4.762%	25	3,012	+2.727%
2026-06-05	22.0000	22.0000	21.0000	21.0000	-10.448%	4	2,998	+7.619%
2026-06-04	23.3000	23.5000	23.0000	23.4500	-2.332%	10	2,994	-3.625%
2026-06-03	24.3000	24.4800	23.9900	24.0100	-5.061%	51	2,984	-5.873%
2026-06-02	24.9000	25.3500	24.9000	25.2900	+7.846%	6	2,933	-10.637%
2026-06-01	21.7500	23.4500	21.7500	23.4500	+6.349%	9	2,932	-3.625%
2026-05-29	21.7000	22.0500	21.7000	22.0500	+3.182%	6	2,932	+2.494%
2026-05-27	21.3700	21.3700	21.3700	21.3700	+0.329%	1	2,927	+5.756%
2026-05-26	21.2700	21.4100	21.2700	21.3000	+4.514%	102	2,928	+6.103%
2026-05-22	20.3800	20.3800	20.3800	20.3800	+6.534%	1	2,831	+10.893%
2026-05-21	19.1400	19.1400	19.1300	19.1300	+1.701%	4	2,833	+18.139%
2026-05-15	18.7500	18.8100	18.7100	18.8100	-5.714%	3	2,833	+20.149%
2026-05-14	19.9300	20.0000	19.9000	19.9500	+5.277%	1,207	2,832	+13.283%
2026-05-13	18.3500	18.9500	18.3000	18.9500	+10.496%	11	2,914	+19.261%
2026-05-12	16.8500	17.1500	16.8500	17.1500	-8.970%	2	2,914	+31.778%
2026-05-11	18.4500	18.8400	18.4000	18.8400	+3.974%	10	2,914	+19.958%
2026-05-08	17.9500	18.1200	17.9500	18.1200	+16.452%	37	2,913	+24.724%
2026-05-07	16.9100	16.9100	15.5600	15.5600	-20.205%	6	2,914	+45.244%
2026-05-06	17.9000	19.8000	17.9000	19.5000	+11.812%	48	2,919	+15.897%
2026-05-05	16.5500	17.4400	16.5000	17.4400	+11.083%	10	2,875	+29.587%
2026-05-04	15.7000	15.7000	15.7000	15.7000	+1.290%	2	2,869	+43.949%
2026-05-01	15.2000	15.8500	15.2000	15.5000	+2.310%	6	2,861	+45.806%
2026-04-30	15.3000	15.3000	15.0500	15.1500	+3.767%	5	2,861	+49.175%
2026-04-29	15.2000	15.2000	14.6000	14.6000	-10.154%	48	2,856	+54.795%
2026-04-22	16.4500	16.4500	16.2500	16.2500	-0.612%	4	2,853	+39.077%
2026-04-21	15.8000	16.3500	15.8000	16.3500	+10.101%	4	2,845	+38.226%
2026-04-20	14.9000	14.9000	14.8500	14.8500	+4.211%	4	2,845	+52.189%
2026-04-16	14.2000	14.2500	14.2000	14.2500	+1.423%	4	2,841	+58.596%
2026-04-15	14.0500	14.0500	14.0500	14.0500	-1.748%	2	2,837	+60.854%
2026-04-14	14.3000	14.3000	14.3000	14.3000	+4.000%	2	2,835	+58.042%
2026-04-13	13.7500	13.7500	13.7500	13.7500	+7.004%	2	2,833	+64.364%
2026-04-08	12.7000	12.8500	12.6000	12.8500	+10.776%	6	2,831	+75.875%
2026-04-07	11.2000	11.6000	11.2000	11.6000	0.000%	4	2,825	+94.828%
2026-04-06	11.6000	11.6000	11.6000	11.6000	+8.411%	2	2,823	+94.828%
2026-04-02	9.9500	10.7000	9.9500	10.7000	0.000%	4	2,819	+111.215%
2026-04-01	10.4500	10.7000	10.4500	10.7000	+6.468%	4	2,819	+111.215%
2026-03-31	10.0500	10.0500	10.0500	10.0500	+8.065%	2	2,815	+124.876%
2026-03-30	9.3000	9.3000	9.3000	9.3000	-21.186%	25	2,813	+143.011%
2026-03-13	11.8000	11.8000	11.8000	11.8000	+18.593%	1	2,793	+91.525%
2026-03-09	9.9500	9.9500	9.9500	9.9500	-7.870%	1	2,792	+127.136%
2026-03-03	10.8000	10.8000	10.8000	10.8000	-11.475%	5	2,792	+109.259%
2026-03-02	12.2000	12.2000	12.2000	12.2000	+0.164%	1	2,787	+85.246%
2026-02-27	12.1800	12.1800	12.1800	12.1800	-6.308%	5	2,786	+85.550%
2026-02-24	13.0000	13.0000	13.0000	13.0000	+3.421%	1	2,783	+73.846%
2026-02-17	12.5700	12.5700	12.5700	12.5700	+21.802%	20	2,782	+79.793%
2026-02-05	10.3200	10.3200	10.3200	10.3200	-9.869%	20	2,802	+118.992%
2026-02-04	11.7500	11.9500	11.4500	11.4500	-18.505%	252	2,802	+97.380%
2026-01-23	14.0500	14.0500	14.0500	14.0500	+4.461%	10	2,570	+60.854%
2026-01-22	14.2000	14.3000	13.4500	13.4500	-1.103%	294	2,560	+68.030%
2026-01-21	13.5000	13.9000	13.4500	13.6000	+0.741%	517	2,543	+66.176%
2026-01-20	13.7500	13.7500	13.5000	13.5000	-5.594%	2	2,745	+67.407%
2026-01-16	13.5000	14.3000	13.5000	14.3000	+7.357%	6	2,745	+58.042%
2026-01-14	13.3200	13.3200	13.3200	13.3200	+3.738%	1	2,745	+69.670%
2026-01-12	12.8400	12.8400	12.8400	12.8400	+8.814%	1	2,744	+76.012%
2026-01-08	11.8000	11.8000	11.8000	11.8000	-6.349%	1	2,743	+91.525%
2026-01-06	12.6000	12.6000	12.6000	12.6000	+21.154%	1	2,743	+79.365%
2025-12-30	10.6000	10.6000	10.3500	10.4000	-1.608%	9	2,743	+117.308%
2025-12-17	10.5700	10.5700	10.5700	10.5700	-7.281%	1	2,743	+113.813%
2025-12-15	11.4000	11.4000	11.4000	11.4000	-7.692%	1	2,743	+98.246%
2025-12-11	12.3000	12.3500	12.3000	12.3500	-7.836%	2	2,743	+82.996%
2025-12-08	13.4000	13.4000	13.4000	13.4000	+15.517%	1	2,743	+68.657%
2025-12-03	11.6000	11.6000	11.6000	11.6000	-4.132%	2	2,742	+94.828%
2025-12-02	12.1000	12.1000	12.1000	12.1000	+16.908%	5	2,740	+86.777%
2025-11-21	10.3500	10.3500	10.3500	10.3500	-8.163%	20	2,740	+118.357%
2025-11-20	11.2700	11.2700	11.2700	11.2700	-3.675%	1	2,760	+100.532%
2025-11-12	11.7000	11.7000	11.7000	11.7000	-31.378%	2	2,759	+93.162%
2025-11-04	17.0500	17.0500	17.0500	17.0500	-9.067%	40	2,761	+32.551%
2025-11-03	18.2000	18.7500	18.2000	18.7500	+18.671%	5	2,780	+20.533%
2025-10-29	15.8000	15.8000	15.8000	15.8000	-2.469%	1	2,780	+43.038%
2025-10-28	15.8000	16.4500	15.8000	16.2000	+10.580%	6	2,780	+39.506%
2025-10-27	14.6500	14.6500	14.6500	14.6500	+9.738%	2	2,776	+54.266%
2025-10-23	13.3500	13.3500	13.3500	13.3500	-4.643%	2	2,776	+69.288%
2025-10-21	14.4500	14.4500	14.0000	14.0000	-7.285%	3	2,774	+61.429%
2025-10-16	15.1000	15.1000	15.0500	15.1000	0.000%	5	2,771	+49.669%
2025-10-15	15.0000	15.1000	15.0000	15.1000	+7.857%	3	2,767	+49.669%
2025-10-13	14.1000	14.1000	14.0000	14.0000	+1.083%	11	2,765	+61.429%
2025-10-10	13.8500	13.8500	13.8500	13.8500	+6.950%	2	2,754	+63.177%
2025-10-09	12.9500	12.9500	12.9500	12.9500	+4.435%	2	2,752	+74.517%
2025-10-08	12.4000	12.4000	12.4000	12.4000	0.000%	1	2,750	+82.258%
2025-10-07	12.3000	12.4000	12.3000	12.4000	-7.463%	5	2,744	+82.258%
2025-10-03	13.4000	13.4000	13.4000	13.4000	+3.475%	2	2,744	+68.657%
2025-10-01	13.3000	13.3000	12.9500	12.9500	+3.600%	7	2,742	+74.517%
2025-09-29	12.5000	12.5000	12.5000	12.5000	+3.734%	1	2,740	+80.800%
2025-09-26	12.0500	12.0500	12.0500	12.0500	-2.033%	1	2,740	+87.552%
2025-09-23	12.3000	12.3000	12.3000	12.3000	+4.681%	50	2,741	+83.740%
2025-09-18	11.7500	11.7500	11.7500	11.7500	+1.293%	5	2,741	+92.340%
2025-09-15	11.6000	11.6000	11.6000	11.6000	+6.618%	1	2,736	+94.828%
2025-09-11	10.6000	10.9000	10.6000	10.8800	-0.183%	23	2,735	+107.721%
2025-09-10	10.6000	10.9000	10.6000	10.9000	+21.111%	6	2,737	+107.339%
2025-09-08	9.0000	9.0000	9.0000	9.0000	+4.651%	2	2,732	+151.111%
2025-09-05	8.6000	8.6000	8.6000	8.6000	-3.044%	1	2,732	+162.791%
2025-09-04	8.7500	8.8700	8.7500	8.8700	-1.444%	4	2,731	+154.791%
2025-09-02	9.0000	9.0000	9.0000	9.0000	-8.629%	50	2,731	+151.111%
2025-08-28	9.8500	9.8500	9.8500	9.8500	+9.444%	5	2,731	+129.442%
2025-08-21	9.0000	9.0000	9.0000	9.0000	-1.099%	5	2,728	+151.111%
2025-08-20	9.1500	9.1500	9.1000	9.1000	-7.143%	10	2,723	+148.352%
2025-08-18	9.8000	9.8000	9.8000	9.8000	+1.031%	5	2,718	+130.612%
2025-08-15	9.0000	9.7000	9.0000	9.7000	+11.494%	10	2,713	+132.990%
2025-08-14	9.0000	9.0000	8.7000	8.7000	-13.000%	10	2,703	+159.770%
2025-08-12	10.0000	10.0000	10.0000	10.0000	+13.379%	56	2,699	+126.000%
2025-08-11	9.9000	9.9000	8.8200	8.8200	-8.125%	17	2,702	+156.236%
2025-08-07	9.5000	9.6000	9.5000	9.6000	+5.611%	25	2,702	+135.417%
2025-08-05	8.9500	9.0900	8.9500	9.0900	+1.792%	36	2,702	+148.625%
2025-07-31	8.7700	8.9400	8.1000	8.9300	+1.477%	60	2,671	+153.080%
2025-07-17	8.7500	8.8000	8.7500	8.8000	-2.762%	10	2,654	+156.818%
2025-07-16	8.9500	9.1500	8.8500	9.0500	-1.630%	25	2,644	+149.724%
2025-07-15	9.2500	9.2500	9.1500	9.2000	+6.977%	15	2,619	+145.652%
2025-07-14	7.9500	8.6000	7.9500	8.6000	+5.911%	17	2,604	+162.791%
2025-07-11	8.1000	8.1200	8.0000	8.1200	-18.800%	101	2,590	+178.325%
2025-07-08	10.1000	10.1000	10.0000	10.0000	+1.215%	324	2,599	+126.000%
2025-07-07	11.9000	11.9000	9.6500	9.8800	-21.587%	402	2,657	+128.745%
2025-07-01	11.9800	12.6000	11.9800	12.6000	+4.391%	4	3,052	+79.365%
2025-06-30	11.9800	12.0700	11.7800	12.0700	+5.415%	22	3,049	+87.241%
2025-06-27	11.4500	11.7500	11.4500	11.4500	+0.439%	67	3,071	+97.380%
2025-06-26	9.2500	11.4000	9.2500	11.4000	+54.054%	50	3,038	+98.246%
2025-06-20	7.5000	7.5000	7.4000	7.4000	-3.268%	10	3,045	+205.405%
2025-06-18	7.4500	7.6500	7.4500	7.6500	+4.795%	2	3,040	+195.425%
2025-06-17	7.3000	7.3000	7.3000	7.3000	-6.170%	1	3,040	+209.589%
2025-06-16	7.8500	7.8500	7.7800	7.7800	+0.387%	2	3,039	+190.488%
2025-06-13	7.9000	7.9000	7.7500	7.7500	-5.488%	4	3,037	+191.613%
2025-06-06	8.2000	8.2000	8.2000	8.2000	+9.333%	250	3,035	+175.610%
2025-06-05	8.3000	8.3000	7.5000	7.5000	-9.856%	103	3,160	+201.333%
2025-06-04	7.8500	8.3200	7.8500	8.3200	+11.678%	6	3,173	+171.635%
2025-06-03	7.5000	7.5000	7.4500	7.4500	+13.740%	12	3,177	+203.356%
2025-05-28	6.5500	6.5500	6.5500	6.5500	-5.755%	1	3,175	+245.038%
2025-05-22	6.9000	6.9500	6.9000	6.9500	-1.278%	4	3,176	+225.180%
2025-05-21	6.8000	7.2000	6.8000	7.0400	+0.428%	210	3,173	+221.023%
2025-05-20	6.8700	7.0100	6.8700	7.0100	+3.088%	11	2,963	+222.397%
2025-05-19	6.2000	6.8000	6.2000	6.8000	+0.741%	36	2,972	+232.353%
2025-05-16	6.7500	6.7500	6.7500	6.7500	+3.053%	74	2,997	+234.815%
2025-05-15	6.2500	6.5500	6.2500	6.5500	+0.924%	52	3,034	+245.038%
2025-05-14	6.4000	6.4900	6.4000	6.4900	+4.509%	13	3,083	+248.228%
2025-05-13	6.1100	6.2800	6.1100	6.2100	+7.069%	16	3,070	+263.929%
2025-05-12	5.9400	5.9400	5.8000	5.8000	-2.521%	6	3,054	+289.655%
2025-05-08	5.6000	5.9500	5.6000	5.9500	+16.667%	20	3,050	+279.832%
2025-05-07	5.1500	5.1500	5.1000	5.1000	-1.923%	3	3,054	+343.137%
2025-05-06	5.1700	5.2000	5.1700	5.2000	+5.051%	6	3,052	+334.615%
2025-05-05	4.7100	4.9500	4.7100	4.9500	-4.808%	4	3,046	+356.566%
2025-05-02	4.9000	5.2300	4.9000	5.2000	+5.263%	102	3,042	+334.615%
2025-05-01	5.0000	5.0000	4.9400	4.9400	+19.036%	35	2,997	+357.490%
2025-04-30	4.1500	4.2000	4.1500	4.1500	-6.742%	23	2,962	+444.578%
2025-04-28	4.6000	4.6000	4.4500	4.4500	-3.261%	45	2,939	+407.865%
2025-04-25	4.4000	4.6000	4.4000	4.6000	+19.481%	18	2,894	+391.304%
2025-04-23	3.8500	3.8500	3.8500	3.8500	+20.313%	1	2,901	+487.013%
2025-04-17	3.1000	3.2000	3.1000	3.2000	0.000%	11	2,890	+606.250%
2025-04-16	3.3500	3.4000	3.2000	3.2000	-4.478%	29	2,890	+606.250%
2025-04-15	3.5000	3.5000	3.3500	3.3500	-5.634%	37	2,876	+574.627%
2025-04-14	3.8500	3.8500	3.5500	3.5500	0.000%	63	2,840	+536.620%
2025-04-10	3.4500	3.5500	3.3500	3.5500	+10.938%	42	2,781	+536.620%
2025-04-09	3.2000	3.2000	3.2000	3.2000	+3.226%	5	2,744	+606.250%
2025-04-08	3.7500	3.7500	3.1000	3.1000	-11.429%	23	2,739	+629.032%
2025-04-07	3.9000	3.9000	3.5000	3.5000	-6.667%	117	2,721	+545.714%
2025-04-04	3.5000	3.9500	3.5000	3.7500	+2.459%	630	2,621	+502.667%
2025-03-31	3.6600	3.6600	3.6600	3.6600	-11.807%	2	2,309	+517.486%
2025-03-26	4.1500	4.1500	4.1500	4.1500	-18.627%	1	2,309	+444.578%
2025-03-17	5.1000	5.1000	5.1000	5.1000	+6.250%	1	2,309	+343.137%
2025-03-11	4.9500	4.9500	4.8000	4.8000	+11.628%	280	2,308	+370.833%
2025-03-07	4.4000	4.4500	4.2500	4.3000	-40.690%	1,280	2,028	+425.581%
2025-03-03	7.2500	7.2500	7.2500	7.2500	+2.113%	1	1,410	+211.724%
2025-02-27	7.1500	7.1500	7.1000	7.1000	+16.393%	11	1,410	+218.310%
2025-02-26	6.0500	6.1000	6.0500	6.1000	+5.172%	1,300	1,418	+270.492%
2025-02-25	4.7500	5.8000	4.7500	5.8000	-24.675%	61	127	+289.655%
2025-02-20	7.7000	7.7000	7.6900	7.7000	-8.005%	11	68	+193.506%
2025-02-06	8.3700	8.3700	8.3700	8.3700	+2.699%	2	67	+170.012%
2025-01-30	8.1500	8.1500	8.1500	8.1500	+16.429%	20	49	+177.301%
2025-01-27	8.3000	8.5000	7.0000	7.0000	-41.667%	11	49	+222.857%
2025-01-24	12.0000	12.0000	12.0000	12.0000	0.000%	10	43	+88.333%
2025-01-23	12.0000	12.0000	12.0000	12.0000	+29.032%	1	38	+88.333%
2024-12-30	9.3000	9.3000	9.3000	9.3000	-25.600%	2	39	+143.011%
2024-12-02	12.5000	12.5000	12.5000	12.5000	-7.407%	2	37	+80.800%
2024-11-21	13.5000	13.5000	13.5000	13.5000	+3.053%	10	37	+67.407%
2024-11-11	13.1000	13.1000	13.1000	13.1000	+10.084%	1	37	+72.519%
2024-11-08	11.9000	11.9000	11.9000	11.9000	+10.185%	2	37	+89.916%
2024-11-07	10.8000	10.8000	10.8000	10.8000	+8.652%	1	37	+109.259%
2024-10-29	10.1500	10.1500	9.9400	9.9400	+2.474%	5	37	+127.364%
2024-10-28	9.6600	9.7000	9.6000	9.7000	+4.301%	3	33	+132.990%
2024-10-23	9.3000	9.3000	9.3000	9.3000	+15.672%	10	31	+143.011%
2024-10-21	8.0400	8.0400	8.0400	8.0400	-6.512%	5	21	+181.095%
2024-10-16	8.6000	8.6000	8.6000	8.6000	-1.149%	1	21	+162.791%
2024-10-15	8.7000	8.7000	8.7000	8.7000	0.000%	2	21	+159.770%
2024-10-14	8.7000	8.7000	8.7000	8.7000	+13.577%	2	20	+159.770%
2024-10-07	7.6700	7.6900	7.6600	7.6600	-2.171%	20	18	+195.039%
2024-10-02	7.8300	7.8300	7.8300	7.8300	-0.886%	20	38	+188.633%
2024-09-27	7.9000	7.9000	7.9000	7.9000	-3.659%	2	18	+186.076%
2024-09-26	8.0000	8.2000	8.0000	8.2000	+3.797%	2	17	+175.610%
2024-09-25	8.4000	8.4000	7.9000	7.9000	-6.509%	27	15	+186.076%
2024-09-23	8.0000	8.4500	8.0000	8.4500	+5.625%	28	29	+167.456%
2024-09-19	8.0000	8.0000	8.0000	8.0000	+15.942%	1	7	+182.500%
2024-09-16	6.7000	6.9000	6.7000	6.9000	0.000%	6	6	+227.536%

.dark-mode .k5NV5T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k5NV5T{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20270115C5CORZ Jan 15 2027 5.00 Call (CORZ270115C00005000)option OPRA

CORZ20270115C5
CORZ Jan 15 2027 5.00 Call (CORZ270115C00005000)
option OPRA