Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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

EOD
Oct 1, 2026
11.200.000%(0.00)14
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-10-01		11.100011.250011.050011.20000.000%143,1690.000%
2026-09-30		11.300011.300011.200011.2000-3.863%23,1750.000%
2026-09-29		11.550011.650011.350011.6500-4.508%43,173-3.863%
2026-09-28		12.300012.300012.200012.2000-4.314%23,169-8.197%
2026-09-25		12.750012.750012.750012.7500-3.409%13,167-12.157%
2026-09-24		13.000013.400013.000013.2000-2.941%43,166-15.152%
2026-09-23		13.700013.900013.600013.6000-1.091%53,162-17.647%
2026-09-22		13.850013.850013.700013.7500+8.268%43,157-18.545%
2026-09-18		12.700012.700012.700012.7000-1.550%13,152-11.811%
2026-09-17		12.900012.900012.900012.9000+5.306%13,151-13.178%
2026-09-16		11.750012.250011.750012.2500+3.814%33,150-8.571%
2026-09-15		11.800011.800011.800011.8000-2.881%13,147-5.085%
2026-09-14		12.150012.150012.150012.1500-6.178%13,146-7.819%
2026-09-11		12.950012.950012.950012.9500+0.778%13,146-13.514%
2026-09-10		12.450013.150012.450012.8500-7.220%53,145-12.840%
2026-09-09		13.850013.850013.850013.8500-1.071%13,142-19.134%
2026-09-08		13.250014.000013.250014.0000+10.236%23,140-20.000%
2026-09-03		11.750012.700011.750012.7000-2.308%23,139-11.811%
2026-08-27		13.100013.200013.000013.0000+3.586%43,138-13.846%
2026-08-26		12.950012.950012.550012.5500-4.924%23,138-10.757%
2026-08-25		13.100013.200013.100013.2000+2.326%33,136-15.152%
2026-08-21		12.900012.900012.900012.9000-15.410%13,135-13.178%
2026-08-17		15.250015.250015.250015.2500+1.667%13,135-26.557%
2026-08-14		15.000015.000015.000015.0000-4.459%13,135-25.333%
2026-08-13		16.250016.250015.600015.7000-1.567%33,135-28.662%
2026-08-12		15.950015.950015.950015.9500+8.136%13,135-29.781%
2026-08-11		15.350015.350014.750014.7500-5.145%33,134-24.068%
2026-08-10		15.900015.900015.550015.5500-2.994%23,131-27.974%
2026-08-07		16.450016.450015.900016.0300-0.435%113,129-30.131%
2026-08-06		16.350016.650016.100016.1000-9.551%53,138-30.435%
2026-08-05		17.550017.800017.550017.8000+0.850%23,138-37.079%
2026-08-04		18.300018.300017.650017.6500+5.689%23,136-36.544%
2026-08-03		15.100016.700015.100016.7000+5.696%33,134-32.934%
2026-07-31		17.750017.750015.800015.8000+16.605%163,133-29.114%
2026-07-29		15.850015.850013.550013.5500-15.047%53,128-17.343%
2026-07-28		14.800015.950014.800015.9500-0.313%63,126-29.781%
2026-07-27		17.150017.150016.000016.0000-12.807%23,125-30.000%
2026-07-24		18.400018.750018.350018.3500-4.922%43,125-38.965%
2026-07-23		18.350019.300018.350019.3000-0.258%43,123-41.969%
2026-07-22		18.750019.350018.750019.3500+1.842%23,119-42.119%
2026-07-21		18.150019.450018.150019.0000+13.433%63,117-41.053%
2026-07-16		16.750016.750016.750016.7500-4.011%13,114-33.134%
2026-07-15		17.450017.450017.450017.4500+1.453%13,113-35.817%
2026-07-14		17.950017.950017.200017.2000-0.865%33,112-34.884%
2026-07-13		17.850017.850017.350017.3500-6.971%23,111-35.447%
2026-07-10		18.750018.750018.650018.6500-4.847%23,110-39.946%
2026-07-09		19.600019.600019.600019.6000+16.667%13,109-42.857%
2026-07-07		16.800016.800016.800016.8000-6.145%13,108-33.333%
2026-07-06		17.800017.900017.400017.9000+10.154%43,108-37.430%
2026-07-02		18.650018.650016.250016.2500-15.584%73,099-31.077%
2026-07-01		19.250019.250019.250019.2500-14.823%13,099-41.818%
2026-06-29		22.600022.600022.600022.6000+8.393%13,098-50.442%
2026-06-26		20.850020.850020.850020.8500-7.947%13,097-46.283%
2026-06-25		22.600022.800022.600022.6500-0.440%43,096-50.552%
2026-06-24		23.250023.250022.750022.7500-4.412%23,092-50.769%
2026-06-23		23.800023.800023.800023.8000-0.084%13,090-52.941%
2026-06-22		23.810023.820023.810023.8200-2.815%253,091-52.981%
2026-06-18		23.900024.510023.900024.5100+1.491%153,054-54.304%
2026-06-17		23.750024.150023.300024.1500+2.417%73,054-53.623%
2026-06-16		23.450023.600023.450023.5800+0.340%133,054-52.502%
2026-06-15		23.880023.880022.840023.5000+3.524%343,041-52.340%
2026-06-12		23.150023.250022.700022.7000+6.323%43,024-50.661%
2026-06-11		21.350021.350021.350021.3500-4.474%13,020-47.541%
2026-06-10		21.800022.350021.800022.3500+1.591%83,019-49.888%
2026-06-08		21.600022.000021.370022.0000+4.762%253,012-49.091%
2026-06-05		22.000022.000021.000021.0000-10.448%42,998-46.667%
2026-06-04		23.300023.500023.000023.4500-2.332%102,994-52.239%
2026-06-03		24.300024.480023.990024.0100-5.061%512,984-53.353%
2026-06-02		24.900025.350024.900025.2900+7.846%62,933-55.714%
2026-06-01		21.750023.450021.750023.4500+6.349%92,932-52.239%
2026-05-29		21.700022.050021.700022.0500+3.182%62,932-49.206%
2026-05-27		21.370021.370021.370021.3700+0.329%12,927-47.590%
2026-05-26		21.270021.410021.270021.3000+4.514%1022,928-47.418%
2026-05-22		20.380020.380020.380020.3800+6.534%12,831-45.044%
2026-05-21		19.140019.140019.130019.1300+1.701%42,833-41.453%
2026-05-15		18.750018.810018.710018.8100-5.714%32,833-40.457%
2026-05-14		19.930020.000019.900019.9500+5.277%1,2072,832-43.860%
2026-05-13		18.350018.950018.300018.9500+10.496%112,914-40.897%
2026-05-12		16.850017.150016.850017.1500-8.970%22,914-34.694%
2026-05-11		18.450018.840018.400018.8400+3.974%102,914-40.552%
2026-05-08		17.950018.120017.950018.1200+16.452%372,913-38.190%
2026-05-07		16.910016.910015.560015.5600-20.205%62,914-28.021%
2026-05-06		17.900019.800017.900019.5000+11.812%482,919-42.564%
2026-05-05		16.550017.440016.500017.4400+11.083%102,875-35.780%
2026-05-04		15.700015.700015.700015.7000+1.290%22,869-28.662%
2026-05-01		15.200015.850015.200015.5000+2.310%62,861-27.742%
2026-04-30		15.300015.300015.050015.1500+3.767%52,861-26.073%
2026-04-29		15.200015.200014.600014.6000-10.154%482,856-23.288%
2026-04-22		16.450016.450016.250016.2500-0.612%42,853-31.077%
2026-04-21		15.800016.350015.800016.3500+10.101%42,845-31.498%
2026-04-20		14.900014.900014.850014.8500+4.211%42,845-24.579%
2026-04-16		14.200014.250014.200014.2500+1.423%42,841-21.404%
2026-04-15		14.050014.050014.050014.0500-1.748%22,837-20.285%
2026-04-14		14.300014.300014.300014.3000+4.000%22,835-21.678%
2026-04-13		13.750013.750013.750013.7500+7.004%22,833-18.545%
2026-04-08		12.700012.850012.600012.8500+10.776%62,831-12.840%
2026-04-07		11.200011.600011.200011.60000.000%42,825-3.448%
2026-04-06		11.600011.600011.600011.6000+8.411%22,823-3.448%
2026-04-02		9.950010.70009.950010.70000.000%42,819+4.673%
2026-04-01		10.450010.700010.450010.7000+6.468%42,819+4.673%
2026-03-31		10.050010.050010.050010.0500+8.065%22,815+11.443%
2026-03-30		9.30009.30009.30009.3000-21.186%252,813+20.430%
2026-03-13		11.800011.800011.800011.8000+18.593%12,793-5.085%
2026-03-09		9.95009.95009.95009.9500-7.870%12,792+12.563%
2026-03-03		10.800010.800010.800010.8000-11.475%52,792+3.704%
2026-03-02		12.200012.200012.200012.2000+0.164%12,787-8.197%
2026-02-27		12.180012.180012.180012.1800-6.308%52,786-8.046%
2026-02-24		13.000013.000013.000013.0000+3.421%12,783-13.846%
2026-02-17		12.570012.570012.570012.5700+21.802%202,782-10.899%
2026-02-05		10.320010.320010.320010.3200-9.869%202,802+8.527%
2026-02-04		11.750011.950011.450011.4500-18.505%2522,802-2.183%
2026-01-23		14.050014.050014.050014.0500+4.461%102,570-20.285%
2026-01-22		14.200014.300013.450013.4500-1.103%2942,560-16.729%
2026-01-21		13.500013.900013.450013.6000+0.741%5172,543-17.647%
2026-01-20		13.750013.750013.500013.5000-5.594%22,745-17.037%
2026-01-16		13.500014.300013.500014.3000+7.357%62,745-21.678%
2026-01-14		13.320013.320013.320013.3200+3.738%12,745-15.916%
2026-01-12		12.840012.840012.840012.8400+8.814%12,744-12.773%
2026-01-08		11.800011.800011.800011.8000-6.349%12,743-5.085%
2026-01-06		12.600012.600012.600012.6000+21.154%12,743-11.111%
2025-12-30		10.600010.600010.350010.4000-1.608%92,743+7.692%
2025-12-17		10.570010.570010.570010.5700-7.281%12,743+5.960%
2025-12-15		11.400011.400011.400011.4000-7.692%12,743-1.754%
2025-12-11		12.300012.350012.300012.3500-7.836%22,743-9.312%
2025-12-08		13.400013.400013.400013.4000+15.517%12,743-16.418%
2025-12-03		11.600011.600011.600011.6000-4.132%22,742-3.448%
2025-12-02		12.100012.100012.100012.1000+16.908%52,740-7.438%
2025-11-21		10.350010.350010.350010.3500-8.163%202,740+8.213%
2025-11-20		11.270011.270011.270011.2700-3.675%12,760-0.621%
2025-11-12		11.700011.700011.700011.7000-31.378%22,759-4.274%
2025-11-04		17.050017.050017.050017.0500-9.067%402,761-34.311%
2025-11-03		18.200018.750018.200018.7500+18.671%52,780-40.267%
2025-10-29		15.800015.800015.800015.8000-2.469%12,780-29.114%
2025-10-28		15.800016.450015.800016.2000+10.580%62,780-30.864%
2025-10-27		14.650014.650014.650014.6500+9.738%22,776-23.549%
2025-10-23		13.350013.350013.350013.3500-4.643%22,776-16.105%
2025-10-21		14.450014.450014.000014.0000-7.285%32,774-20.000%
2025-10-16		15.100015.100015.050015.10000.000%52,771-25.828%
2025-10-15		15.000015.100015.000015.1000+7.857%32,767-25.828%
2025-10-13		14.100014.100014.000014.0000+1.083%112,765-20.000%
2025-10-10		13.850013.850013.850013.8500+6.950%22,754-19.134%
2025-10-09		12.950012.950012.950012.9500+4.435%22,752-13.514%
2025-10-08		12.400012.400012.400012.40000.000%12,750-9.677%
2025-10-07		12.300012.400012.300012.4000-7.463%52,744-9.677%
2025-10-03		13.400013.400013.400013.4000+3.475%22,744-16.418%
2025-10-01		13.300013.300012.950012.9500+3.600%72,742-13.514%
2025-09-29		12.500012.500012.500012.5000+3.734%12,740-10.400%
2025-09-26		12.050012.050012.050012.0500-2.033%12,740-7.054%
2025-09-23		12.300012.300012.300012.3000+4.681%502,741-8.943%
2025-09-18		11.750011.750011.750011.7500+1.293%52,741-4.681%
2025-09-15		11.600011.600011.600011.6000+6.618%12,736-3.448%
2025-09-11		10.600010.900010.600010.8800-0.183%232,735+2.941%
2025-09-10		10.600010.900010.600010.9000+21.111%62,737+2.752%
2025-09-08		9.00009.00009.00009.0000+4.651%22,732+24.444%
2025-09-05		8.60008.60008.60008.6000-3.044%12,732+30.233%
2025-09-04		8.75008.87008.75008.8700-1.444%42,731+26.268%
2025-09-02		9.00009.00009.00009.0000-8.629%502,731+24.444%
2025-08-28		9.85009.85009.85009.8500+9.444%52,731+13.706%
2025-08-21		9.00009.00009.00009.0000-1.099%52,728+24.444%
2025-08-20		9.15009.15009.10009.1000-7.143%102,723+23.077%
2025-08-18		9.80009.80009.80009.8000+1.031%52,718+14.286%
2025-08-15		9.00009.70009.00009.7000+11.494%102,713+15.464%
2025-08-14		9.00009.00008.70008.7000-13.000%102,703+28.736%
2025-08-12		10.000010.000010.000010.0000+13.379%562,699+12.000%
2025-08-11		9.90009.90008.82008.8200-8.125%172,702+26.984%
2025-08-07		9.50009.60009.50009.6000+5.611%252,702+16.667%
2025-08-05		8.95009.09008.95009.0900+1.792%362,702+23.212%
2025-07-31		8.77008.94008.10008.9300+1.477%602,671+25.420%
2025-07-17		8.75008.80008.75008.8000-2.762%102,654+27.273%
2025-07-16		8.95009.15008.85009.0500-1.630%252,644+23.757%
2025-07-15		9.25009.25009.15009.2000+6.977%152,619+21.739%
2025-07-14		7.95008.60007.95008.6000+5.911%172,604+30.233%
2025-07-11		8.10008.12008.00008.1200-18.800%1012,590+37.931%
2025-07-08		10.100010.100010.000010.0000+1.215%3242,599+12.000%
2025-07-07		11.900011.90009.65009.8800-21.587%4022,657+13.360%
2025-07-01		11.980012.600011.980012.6000+4.391%43,052-11.111%
2025-06-30		11.980012.070011.780012.0700+5.415%223,049-7.208%
2025-06-27		11.450011.750011.450011.4500+0.439%673,071-2.183%
2025-06-26		9.250011.40009.250011.4000+54.054%503,038-1.754%
2025-06-20		7.50007.50007.40007.4000-3.268%103,045+51.351%
2025-06-18		7.45007.65007.45007.6500+4.795%23,040+46.405%
2025-06-17		7.30007.30007.30007.3000-6.170%13,040+53.425%
2025-06-16		7.85007.85007.78007.7800+0.387%23,039+43.959%
2025-06-13		7.90007.90007.75007.7500-5.488%43,037+44.516%
2025-06-06		8.20008.20008.20008.2000+9.333%2503,035+36.585%
2025-06-05		8.30008.30007.50007.5000-9.856%1033,160+49.333%
2025-06-04		7.85008.32007.85008.3200+11.678%63,173+34.615%
2025-06-03		7.50007.50007.45007.4500+13.740%123,177+50.336%
2025-05-28		6.55006.55006.55006.5500-5.755%13,175+70.992%
2025-05-22		6.90006.95006.90006.9500-1.278%43,176+61.151%
2025-05-21		6.80007.20006.80007.0400+0.428%2103,173+59.091%
2025-05-20		6.87007.01006.87007.0100+3.088%112,963+59.772%
2025-05-19		6.20006.80006.20006.8000+0.741%362,972+64.706%
2025-05-16		6.75006.75006.75006.7500+3.053%742,997+65.926%
2025-05-15		6.25006.55006.25006.5500+0.924%523,034+70.992%
2025-05-14		6.40006.49006.40006.4900+4.509%133,083+72.573%
2025-05-13		6.11006.28006.11006.2100+7.069%163,070+80.354%
2025-05-12		5.94005.94005.80005.8000-2.521%63,054+93.103%
2025-05-08		5.60005.95005.60005.9500+16.667%203,050+88.235%
2025-05-07		5.15005.15005.10005.1000-1.923%33,054+119.608%
2025-05-06		5.17005.20005.17005.2000+5.051%63,052+115.385%
2025-05-05		4.71004.95004.71004.9500-4.808%43,046+126.263%
2025-05-02		4.90005.23004.90005.2000+5.263%1023,042+115.385%
2025-05-01		5.00005.00004.94004.9400+19.036%352,997+126.721%
2025-04-30		4.15004.20004.15004.1500-6.742%232,962+169.880%
2025-04-28		4.60004.60004.45004.4500-3.261%452,939+151.685%
2025-04-25		4.40004.60004.40004.6000+19.481%182,894+143.478%
2025-04-23		3.85003.85003.85003.8500+20.313%12,901+190.909%
2025-04-17		3.10003.20003.10003.20000.000%112,890+250.000%
2025-04-16		3.35003.40003.20003.2000-4.478%292,890+250.000%
2025-04-15		3.50003.50003.35003.3500-5.634%372,876+234.328%
2025-04-14		3.85003.85003.55003.55000.000%632,840+215.493%
2025-04-10		3.45003.55003.35003.5500+10.938%422,781+215.493%
2025-04-09		3.20003.20003.20003.2000+3.226%52,744+250.000%
2025-04-08		3.75003.75003.10003.1000-11.429%232,739+261.290%
2025-04-07		3.90003.90003.50003.5000-6.667%1172,721+220.000%
2025-04-04		3.50003.95003.50003.7500+2.459%6302,621+198.667%
2025-03-31		3.66003.66003.66003.6600-11.807%22,309+206.011%
2025-03-26		4.15004.15004.15004.1500-18.627%12,309+169.880%
2025-03-17		5.10005.10005.10005.1000+6.250%12,309+119.608%
2025-03-11		4.95004.95004.80004.8000+11.628%2802,308+133.333%
2025-03-07		4.40004.45004.25004.3000-40.690%1,2802,028+160.465%
2025-03-03		7.25007.25007.25007.2500+2.113%11,410+54.483%
2025-02-27		7.15007.15007.10007.1000+16.393%111,410+57.746%
2025-02-26		6.05006.10006.05006.1000+5.172%1,3001,418+83.607%
2025-02-25		4.75005.80004.75005.8000-24.675%61127+93.103%
2025-02-20		7.70007.70007.69007.7000-8.005%1168+45.455%
2025-02-06		8.37008.37008.37008.3700+2.699%267+33.811%
2025-01-30		8.15008.15008.15008.1500+16.429%2049+37.423%
2025-01-27		8.30008.50007.00007.0000-41.667%1149+60.000%
2025-01-24		12.000012.000012.000012.00000.000%1043-6.667%
2025-01-23		12.000012.000012.000012.0000+29.032%138-6.667%
2024-12-30		9.30009.30009.30009.3000-25.600%239+20.430%
2024-12-02		12.500012.500012.500012.5000-7.407%237-10.400%
2024-11-21		13.500013.500013.500013.5000+3.053%1037-17.037%
2024-11-11		13.100013.100013.100013.1000+10.084%137-14.504%
2024-11-08		11.900011.900011.900011.9000+10.185%237-5.882%
2024-11-07		10.800010.800010.800010.8000+8.652%137+3.704%
2024-10-29		10.150010.15009.94009.9400+2.474%537+12.676%
2024-10-28		9.66009.70009.60009.7000+4.301%333+15.464%
2024-10-23		9.30009.30009.30009.3000+15.672%1031+20.430%
2024-10-21		8.04008.04008.04008.0400-6.512%521+39.303%
2024-10-16		8.60008.60008.60008.6000-1.149%121+30.233%
2024-10-15		8.70008.70008.70008.70000.000%221+28.736%
2024-10-14		8.70008.70008.70008.7000+13.577%220+28.736%
2024-10-07		7.67007.69007.66007.6600-2.171%2018+46.214%
2024-10-02		7.83007.83007.83007.8300-0.886%2038+43.040%
2024-09-27		7.90007.90007.90007.9000-3.659%218+41.772%
2024-09-26		8.00008.20008.00008.2000+3.797%217+36.585%
2024-09-25		8.40008.40007.90007.9000-6.509%2715+41.772%
2024-09-23		8.00008.45008.00008.4500+5.625%2829+32.544%
2024-09-19		8.00008.00008.00008.0000+15.942%17+40.000%
2024-09-16		6.70006.90006.70006.90000.000%66+62.319%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC