Dark

CORZ20270115C8
CORZ Jan 15 2027 8.00 Call (CORZ270115C00008000)
option OPRA

EOD

Oct 1, 2026

8.30+1.220%(+0.10)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.4500	8.5000	8.3000	8.3000	+1.220%	172	30,681	0.000%
2026-09-30	8.1500	8.2000	8.1500	8.2000	-4.983%	4	30,849	+1.220%
2026-09-28	8.6400	8.6400	8.6300	8.6300	-16.214%	50	30,845	-3.824%
2026-09-24	10.3000	10.3000	10.3000	10.3000	-1.905%	1	30,795	-19.417%
2026-09-23	11.0000	11.0000	10.5000	10.5000	-0.943%	302	30,794	-20.952%
2026-09-22	10.6000	10.6000	10.6000	10.6000	+12.051%	1	31,092	-21.698%
2026-09-17	9.6000	9.6000	9.4600	9.4600	+7.500%	2	31,092	-12.262%
2026-09-16	9.5000	9.5000	8.8000	8.8000	+5.389%	2	31,093	-5.682%
2026-09-01	8.3500	8.3500	8.3500	8.3500	-3.468%	20	31,092	-0.599%
2026-08-31	8.5500	8.6500	8.5500	8.6500	+1.170%	4	31,092	-4.046%
2026-08-28	9.5500	9.5500	8.5500	8.5500	-14.070%	2	31,088	-2.924%
2026-08-27	10.5000	10.5000	9.9500	9.9500	-1.970%	2	31,090	-16.583%
2026-08-25	10.1500	10.1500	10.1500	10.1500	-3.333%	10	31,090	-18.227%
2026-08-20	10.5000	10.5000	10.5000	10.5000	-5.830%	1	31,090	-20.952%
2026-08-18	11.1500	11.1500	11.1500	11.1500	-10.442%	1	31,089	-25.561%
2026-08-17	12.4500	12.4500	12.4500	12.4500	-1.581%	1	31,090	-33.333%
2026-08-11	12.6500	12.6500	12.6500	12.6500	-8.000%	1	31,090	-34.387%
2026-08-07	13.7500	13.7500	13.7500	13.7500	+1.476%	1	31,089	-39.636%
2026-08-06	13.5500	13.5500	13.5500	13.5500	-8.136%	1	31,088	-38.745%
2026-08-05	14.7500	14.7500	14.7500	14.7500	-5.449%	1	31,087	-43.729%
2026-08-04	15.6000	15.6000	15.6000	15.6000	+4.000%	1	31,086	-46.795%
2026-08-03	12.8000	15.0000	12.8000	15.0000	+14.068%	3	31,085	-44.667%
2026-07-31	13.3000	13.5500	13.1500	13.1500	-6.071%	7	31,082	-36.882%
2026-07-30	14.6500	14.6500	14.0000	14.0000	+21.739%	93	31,077	-40.714%
2026-07-29	11.5000	11.5000	11.5000	11.5000	-7.183%	9	31,077	-27.826%
2026-07-28	12.3900	12.3900	12.3900	12.3900	-7.191%	4	31,077	-33.010%
2026-07-27	13.3500	13.3500	13.3500	13.3500	-17.846%	1	31,077	-37.828%
2026-07-23	15.6500	16.2500	15.6500	16.2500	+0.619%	2	31,076	-48.923%
2026-07-22	16.1500	16.1500	16.1500	16.1500	+3.859%	1	31,074	-48.607%
2026-07-21	15.4500	15.5500	15.4500	15.5500	+5.782%	4	31,073	-46.624%
2026-07-15	14.7000	14.7000	14.7000	14.7000	-0.339%	1	31,070	-43.537%
2026-07-14	14.7500	14.7500	14.7500	14.7500	+4.240%	1	31,069	-43.729%
2026-07-07	14.1500	14.1500	14.1500	14.1500	-6.601%	1	31,068	-41.343%
2026-07-06	15.1500	15.1500	15.1500	15.1500	-4.114%	2	31,068	-45.215%
2026-07-02	15.8500	15.8500	15.8000	15.8000	-4.532%	2	31,064	-47.468%
2026-07-01	16.5000	16.5500	15.2500	16.5500	-3.779%	102	31,064	-49.849%
2026-06-30	17.7500	17.7500	17.1500	17.2000	-12.690%	190	30,963	-51.744%
2026-06-29	19.8000	19.8000	19.7000	19.7000	-0.253%	2	30,875	-57.868%
2026-06-26	18.1500	19.7500	18.1500	19.7500	+0.765%	114	30,875	-57.975%
2026-06-25	19.7500	20.0500	19.4500	19.6000	-0.254%	6	30,875	-57.653%
2026-06-24	20.4500	20.4500	19.6500	19.6500	-7.529%	3	30,873	-57.761%
2026-06-18	21.0000	21.2500	21.0000	21.2500	+2.410%	2	30,869	-60.941%
2026-06-17	21.0500	21.2500	20.5500	20.7500	-1.891%	10	30,869	-60.000%
2026-06-16	20.9500	21.1500	20.9500	21.1500	+3.171%	3	30,869	-60.757%
2026-06-15	20.3000	20.5000	20.3000	20.5000	+9.333%	3	30,869	-59.512%
2026-06-11	18.7500	18.7500	18.7500	18.7500	+4.167%	1	30,870	-55.733%
2026-06-10	19.2500	19.4500	18.0000	18.0000	-7.692%	11	30,869	-53.889%
2026-06-09	19.5000	19.5000	19.5000	19.5000	0.000%	10	30,868	-57.436%
2026-06-08	18.7500	19.5000	18.6500	19.5000	+6.557%	4	30,868	-57.436%
2026-06-05	18.6000	18.7500	18.1500	18.3000	-11.165%	6	30,866	-54.645%
2026-06-04	20.5000	20.6000	19.9200	20.6000	-3.738%	14	30,864	-59.709%
2026-06-03	21.5000	21.5000	21.3000	21.4000	-2.417%	3	30,862	-61.215%
2026-06-02	22.4000	22.4000	21.8600	21.9300	+5.687%	952	30,859	-62.152%
2026-06-01	19.0500	20.9000	19.0500	20.7500	+9.211%	7	30,292	-60.000%
2026-05-29	19.0000	19.0000	19.0000	19.0000	+3.825%	1	30,291	-56.316%
2026-05-26	18.3800	18.3800	18.3000	18.3000	+11.585%	6	30,290	-54.645%
2026-05-21	16.4000	16.4000	16.4000	16.4000	-2.090%	1	30,290	-49.390%
2026-05-15	16.7500	16.7500	16.7500	16.7500	-3.846%	5	30,290	-50.448%
2026-05-14	17.4200	17.4200	17.4000	17.4200	+21.818%	180	30,285	-52.354%
2026-05-12	14.6000	14.6000	14.3000	14.3000	-5.611%	15	30,270	-41.958%
2026-05-08	15.1500	15.1500	15.1500	15.1500	+8.214%	22	30,270	-45.215%
2026-05-07	13.8500	14.0000	13.8500	14.0000	-16.067%	13	30,270	-40.714%
2026-05-06	16.2600	16.6800	16.2000	16.6800	+14.012%	27	30,260	-50.240%
2026-05-05	13.8500	14.6300	13.8000	14.6300	+11.679%	14	30,238	-43.267%
2026-05-04	13.0000	13.1000	13.0000	13.1000	+2.344%	4	30,232	-36.641%
2026-05-01	12.5500	13.3000	12.5500	12.8000	+2.400%	26	30,230	-35.156%
2026-04-30	12.6500	12.7500	12.4500	12.5000	+2.041%	14	30,230	-33.600%
2026-04-29	12.5000	12.6000	12.0000	12.2500	-1.606%	98	30,220	-32.245%
2026-04-28	12.6000	12.6000	12.2500	12.4500	-7.778%	204	30,177	-33.333%
2026-04-27	13.5500	13.6000	13.2500	13.5000	+2.273%	20	29,973	-38.519%
2026-04-24	13.9200	13.9200	13.2000	13.2000	-0.377%	4	29,961	-37.121%
2026-04-23	13.5500	14.1000	13.2500	13.2500	-5.357%	23	29,963	-37.358%
2026-04-22	13.8000	14.0000	13.7600	14.0000	+3.704%	5	29,948	-40.714%
2026-04-21	13.2100	13.5000	12.9500	13.5000	+10.204%	7	29,945	-38.519%
2026-04-20	12.2500	12.2500	12.2500	12.2500	-0.810%	4	29,945	-32.245%
2026-04-17	12.3500	12.3500	12.3500	12.3500	+5.556%	20	29,941	-32.794%
2026-04-16	11.7000	11.7000	11.6000	11.7000	+0.862%	6	29,941	-29.060%
2026-04-15	11.5000	11.6000	11.5000	11.6000	-0.855%	14	29,939	-28.448%
2026-04-14	11.6500	11.7000	11.6500	11.7000	+3.540%	4	29,925	-29.060%
2026-04-13	11.2000	11.3000	11.2000	11.3000	+2.262%	4	29,921	-26.549%
2026-04-10	11.2500	11.2500	11.0500	11.0500	+3.271%	4	29,917	-24.887%
2026-04-09	10.6000	10.9000	10.3000	10.7000	+0.469%	159	29,917	-22.430%
2026-04-08	10.3500	10.6500	10.2300	10.6500	+15.761%	33	29,763	-22.066%
2026-04-07	8.7500	9.2000	8.7500	9.2000	0.000%	97	29,730	-9.783%
2026-04-06	9.2000	9.6000	9.2000	9.2000	+1.099%	99	29,633	-9.783%
2026-04-02	7.6500	9.1000	7.6500	9.1000	+12.624%	44	29,565	-8.791%
2026-04-01	8.1000	8.3000	8.0800	8.0800	+1.635%	39	29,565	+2.723%
2026-03-31	7.5600	7.9500	7.5600	7.9500	+16.058%	143	29,526	+4.403%
2026-03-30	7.3000	7.3000	6.8500	6.8500	-15.432%	57	29,419	+21.168%
2026-03-27	8.2000	8.2000	8.1000	8.1000	-8.989%	561	29,362	+2.469%
2026-03-26	8.9000	8.9000	8.9000	8.9000	-8.718%	5	29,312	-6.742%
2026-03-24	9.1500	9.7500	9.1500	9.7500	+6.557%	7	29,307	-14.872%
2026-03-23	9.1500	9.1500	9.1500	9.1500	+7.647%	2	29,309	-9.290%
2026-03-20	8.8000	8.8000	8.5000	8.5000	-10.053%	31	29,307	-2.353%
2026-03-19	8.9000	9.4500	8.9000	9.4500	+2.162%	21	29,277	-12.169%
2026-03-18	9.7500	9.8000	9.2500	9.2500	-2.116%	55	29,260	-10.270%
2026-03-17	9.7000	9.7000	9.4000	9.4500	-0.943%	1,873	29,211	-12.169%
2026-03-16	9.5400	9.5400	9.5400	9.5400	+2.581%	20	29,186	-12.998%
2026-03-13	9.3900	9.3900	9.3000	9.3000	+6.897%	21	29,166	-10.753%
2026-03-12	8.7400	8.7400	8.7000	8.7000	-7.741%	17	29,145	-4.598%
2026-03-11	9.5000	9.5000	9.4300	9.4300	+10.941%	22	29,132	-11.983%
2026-03-10	8.8000	8.8000	8.4000	8.5000	+3.659%	50	29,110	-2.353%
2026-03-09	7.8000	8.2000	7.8000	8.2000	-5.202%	22	29,100	+1.220%
2026-03-06	8.6500	8.6500	8.6500	8.6500	-2.809%	2	29,078	-4.046%
2026-03-05	8.7000	9.0500	8.4000	8.9000	-3.261%	35	29,076	-6.742%
2026-03-04	9.2000	9.2000	9.2000	9.2000	+6.977%	2	29,048	-9.783%
2026-03-03	9.2500	9.3500	8.6000	8.6000	-9.474%	16	29,046	-3.488%
2026-03-02	10.2500	10.2500	9.5000	9.5000	-5.941%	66	29,035	-12.632%
2026-02-27	9.9200	10.1000	9.9000	10.1000	-7.339%	8	28,971	-17.822%
2026-02-24	9.8500	11.0000	9.8500	10.9000	+8.458%	13	28,963	-23.853%
2026-02-23	10.2000	10.2000	10.0500	10.0500	-1.951%	32	28,950	-17.413%
2026-02-20	10.2500	10.2500	10.2500	10.2500	-6.818%	2	28,918	-19.024%
2026-02-19	10.2500	11.0000	10.2500	11.0000	+5.769%	19	28,916	-24.545%
2026-02-18	10.4000	10.4000	10.4000	10.4000	-0.478%	4	28,897	-20.192%
2026-02-17	10.7000	10.7500	10.4500	10.4500	-8.734%	6	28,897	-20.574%
2026-02-13	10.7000	11.5000	10.7000	11.4500	+8.019%	93	28,881	-27.511%
2026-02-12	11.1000	11.1000	10.3500	10.6000	-4.505%	5	28,881	-21.698%
2026-02-11	11.3000	11.3000	10.7500	11.1000	-2.632%	6	28,876	-25.225%
2026-02-10	11.8500	11.8500	11.4000	11.4000	-0.870%	4	28,874	-27.193%
2026-02-09	9.9500	11.5000	9.9500	11.5000	+17.707%	19	28,870	-27.826%
2026-02-06	9.1000	9.7700	9.1000	9.7700	+17.006%	195	28,860	-15.046%
2026-02-05	8.9500	9.2000	8.3500	8.3500	-12.565%	303	28,845	-0.599%
2026-02-04	10.3000	10.3000	9.1500	9.5500	-7.282%	174	28,556	-13.089%
2026-02-03	10.3000	10.3000	10.3000	10.3000	-6.364%	10	28,417	-19.417%
2026-02-02	11.0000	11.0000	11.0000	11.0000	-0.901%	1	28,407	-24.545%
2026-01-30	11.6000	11.7000	11.0000	11.1000	-5.128%	7	28,407	-25.225%
2026-01-29	12.3000	12.3000	11.7000	11.7000	-6.400%	15	28,400	-29.060%
2026-01-28	12.5000	12.5000	12.5000	12.5000	+2.459%	2	28,388	-33.600%
2026-01-27	12.3500	12.4500	12.2000	12.2000	+1.245%	5	28,386	-31.967%
2026-01-26	12.3000	12.4500	12.0000	12.0500	+2.553%	190	28,382	-31.120%
2026-01-23	10.9000	11.9500	10.9000	11.7500	0.000%	93	28,295	-29.362%
2026-01-22	11.6500	11.7500	11.6500	11.7500	+4.444%	3	28,205	-29.362%
2026-01-21	12.0000	12.0000	11.0000	11.2500	+2.273%	69	28,203	-26.222%
2026-01-20	11.4000	11.4000	11.0000	11.0000	-7.563%	4	28,151	-24.545%
2026-01-16	11.7900	11.9000	11.7500	11.9000	+4.203%	21	28,136	-30.252%
2026-01-15	11.0000	11.4200	11.0000	11.4200	+5.741%	34	28,136	-27.320%
2026-01-14	11.0500	11.1000	10.8000	10.8000	-0.917%	30	28,134	-23.148%
2026-01-13	11.0500	11.2000	10.7500	10.9000	+1.395%	9	28,110	-23.853%
2026-01-12	10.4500	10.9000	10.3000	10.7500	+4.878%	636	28,103	-22.791%
2026-01-09	9.9000	10.3000	9.9000	10.2500	+3.015%	37	28,090	-19.024%
2026-01-08	9.5000	9.9500	9.5000	9.9500	+1.015%	21	28,084	-16.583%
2026-01-07	9.9500	9.9500	9.8000	9.8500	-4.831%	21	28,063	-15.736%
2026-01-06	10.4000	10.4000	10.0500	10.3500	+1.670%	9	28,042	-19.807%
2026-01-05	9.6100	10.1800	9.6100	10.1800	+8.298%	23	28,024	-18.468%
2026-01-02	8.4000	9.4000	8.4000	9.4000	+18.239%	104	28,024	-11.702%
2025-12-31	8.4000	8.4000	7.9000	7.9500	-3.049%	29	28,008	+4.403%
2025-12-30	8.3000	8.3000	8.2000	8.2000	-3.073%	8	28,008	+1.220%
2025-12-29	8.8000	8.9500	8.2500	8.4600	-3.204%	36	28,008	-1.891%
2025-12-26	8.7400	8.7400	8.7400	8.7400	-1.798%	10	27,996	-5.034%
2025-12-24	8.9000	8.9000	8.9000	8.9000	-2.198%	5	27,991	-6.742%
2025-12-23	9.1000	9.1000	9.1000	9.1000	-0.871%	10	27,991	-8.791%
2025-12-22	9.1300	9.4000	9.1300	9.1800	-0.217%	69	27,981	-9.586%
2025-12-19	9.1500	9.2000	9.0000	9.2000	+12.883%	40	27,980	-9.783%
2025-12-18	7.9700	8.1500	7.9700	8.1500	+12.414%	25	27,980	+1.840%
2025-12-17	7.5000	7.7300	7.1500	7.2500	-9.375%	188	27,980	+14.483%
2025-12-16	8.7500	8.7500	7.8500	8.0000	-8.571%	29	27,812	+3.750%
2025-12-15	9.3300	9.3300	8.7000	8.7500	-14.883%	296	27,803	-5.143%
2025-12-12	10.6000	10.6500	9.7500	10.2800	+2.800%	47	27,532	-19.261%
2025-12-11	9.7500	10.0000	9.7500	10.0000	-5.213%	13	27,532	-17.000%
2025-12-10	10.5500	10.8500	10.5500	10.5500	-4.091%	121	27,529	-21.327%
2025-12-09	10.8000	11.0000	10.8000	11.0000	+0.917%	8	27,527	-24.545%
2025-12-08	10.7500	11.0000	10.7500	10.9000	+3.810%	76	27,519	-23.853%
2025-12-05	10.1000	10.5000	10.1000	10.5000	+2.439%	47	27,444	-20.952%
2025-12-04	9.9100	10.4000	9.9000	10.2500	+10.215%	32	27,397	-19.024%
2025-12-03	9.1200	9.3000	9.1200	9.3000	-2.105%	3	27,394	-10.753%
2025-12-02	9.7500	10.1500	9.5000	9.5000	-6.404%	20	27,392	-12.632%
2025-12-01	9.8500	10.1500	9.8500	10.1500	-1.456%	45	27,386	-18.227%
2025-11-28	9.9000	10.3000	9.9000	10.3000	+6.186%	51	27,376	-19.417%
2025-11-26	9.5500	9.7500	9.3000	9.7000	+6.593%	98	27,298	-14.433%
2025-11-25	8.7500	9.1000	8.2500	9.1000	-1.622%	175	27,298	-8.791%
2025-11-24	8.8000	9.4000	8.6500	9.2500	+13.497%	208	27,206	-10.270%
2025-11-21	8.4000	8.4000	7.8000	8.1500	-7.386%	610	27,195	+1.840%
2025-11-20	9.6800	9.7000	8.7500	8.8000	-3.297%	338	26,588	-5.682%
2025-11-19	9.6100	9.6100	8.7500	9.1000	+9.639%	791	26,293	-8.791%
2025-11-18	8.3000	8.3000	8.3000	8.3000	0.000%	7	25,635	0.000%
2025-11-17	8.7100	8.7100	8.1500	8.3000	-4.598%	362	25,629	0.000%
2025-11-14	9.3400	9.3700	8.7000	8.7000	-2.247%	84	25,439	-4.598%
2025-11-13	9.4500	9.5500	8.9000	8.9000	-10.101%	154	25,421	-6.742%
2025-11-12	9.8000	9.9000	9.5000	9.9000	-6.604%	445	25,278	-16.162%
2025-11-11	10.7000	11.2500	10.5200	10.6000	-16.535%	275	24,876	-21.698%
2025-11-10	13.8000	14.2000	12.4500	12.7000	-5.926%	297	24,638	-34.646%
2025-11-07	12.8000	13.5000	12.6500	13.5000	-2.527%	22	24,417	-38.519%
2025-11-06	14.7000	14.7500	13.2500	13.8500	-6.419%	221	24,395	-40.072%
2025-11-05	15.1500	15.1500	14.8000	14.8000	-2.951%	16	24,182	-43.919%
2025-11-04	15.2500	15.2500	15.2500	15.2500	-3.175%	3	24,172	-45.574%
2025-11-03	16.1000	16.5500	15.3000	15.7500	+8.997%	121	24,062	-47.302%
2025-10-31	14.8000	15.0500	14.2000	14.4500	+6.250%	335	24,062	-42.561%
2025-10-30	13.0000	14.6500	13.0000	13.6000	0.000%	166	23,742	-38.971%
2025-10-29	13.4500	13.6000	13.4500	13.6000	+4.215%	7	23,594	-38.971%
2025-10-28	13.1000	13.9000	13.0000	13.0500	+1.163%	305	23,587	-36.398%
2025-10-27	12.2000	12.9000	12.2000	12.9000	+7.500%	29	23,258	-35.659%
2025-10-24	11.6500	12.0000	11.6500	12.0000	+7.143%	150	23,258	-30.833%
2025-10-23	10.7000	11.2000	10.1500	11.2000	+2.752%	165	23,108	-25.893%
2025-10-22	10.4000	10.9500	10.2000	10.9000	-11.382%	385	22,943	-23.853%
2025-10-21	12.5000	12.5000	11.6000	12.3000	+2.075%	381	22,560	-32.520%
2025-10-20	12.1000	12.4000	11.9500	12.0500	0.000%	450	22,229	-31.120%
2025-10-17	11.9200	12.3000	11.9200	12.0500	-3.600%	451	21,779	-31.120%
2025-10-16	12.8000	13.1000	12.4500	12.5000	-1.186%	420	21,329	-33.600%
2025-10-15	12.7300	12.7300	12.6500	12.6500	+4.545%	7	20,914	-34.387%
2025-10-14	11.3000	12.1000	11.3000	12.1000	0.000%	132	20,909	-31.405%
2025-10-13	11.9500	12.2500	11.5000	12.1000	+3.419%	455	20,777	-31.405%
2025-10-10	11.4000	12.1000	11.4000	11.7000	+5.405%	176	20,322	-29.060%
2025-10-09	10.3000	11.1000	10.3000	11.1000	+6.731%	22	20,158	-25.225%
2025-10-08	10.2000	10.4000	10.2000	10.4000	+2.463%	3	20,138	-20.192%
2025-10-07	10.6500	11.0000	10.0000	10.1500	-6.452%	86	20,050	-18.227%
2025-10-06	10.9000	10.9500	10.7500	10.8500	+1.213%	242	20,050	-23.502%
2025-10-03	11.1500	11.2500	10.7200	10.7200	-1.651%	172	19,846	-22.575%
2025-10-02	10.8500	10.9000	10.8500	10.9000	+1.395%	25	19,691	-23.853%
2025-10-01	10.9000	11.0500	10.6900	10.7500	-0.922%	167	19,666	-22.791%
2025-09-30	11.2000	11.3000	10.7500	10.8500	+4.327%	175	19,503	-23.502%
2025-09-29	10.1500	10.4000	10.1500	10.4000	+6.667%	63	19,328	-20.192%
2025-09-26	9.7000	9.8000	9.5000	9.7500	-1.515%	225	19,266	-14.872%
2025-09-25	9.5000	10.3000	9.5000	9.9000	+1.020%	236	19,041	-16.162%
2025-09-24	10.0500	10.0500	9.8000	9.8000	-1.010%	305	18,807	-15.306%
2025-09-23	10.0500	10.0500	9.7500	9.9000	+1.020%	245	18,502	-16.162%
2025-09-22	9.2000	9.8500	9.1500	9.8000	+1.660%	145	18,340	-15.306%
2025-09-19	9.7000	9.7000	9.5100	9.6400	+1.474%	124	18,211	-13.900%
2025-09-18	9.1000	9.5500	9.1000	9.5000	+4.396%	39	18,096	-12.632%
2025-09-17	8.9500	9.1000	8.8500	9.1000	+0.552%	122	18,068	-8.791%
2025-09-16	9.0500	9.2000	8.9500	9.0500	-2.688%	41	17,952	-8.287%
2025-09-15	9.1000	9.3000	8.9500	9.3000	+9.412%	58	17,913	-10.753%
2025-09-12	8.4500	8.5000	8.1500	8.5000	+0.592%	217	17,858	-2.353%
2025-09-11	8.7500	8.8000	8.4500	8.4500	-2.312%	116	17,641	-1.775%
2025-09-10	8.3500	8.8000	8.3500	8.6500	+11.613%	215	17,526	-4.046%
2025-09-09	7.2000	7.7500	7.2000	7.7500	+11.511%	16	17,313	+7.097%
2025-09-08	6.9500	6.9500	6.9500	6.9500	+7.752%	1	17,298	+19.424%
2025-09-05	6.4500	6.4500	6.4500	6.4500	-2.273%	90	17,297	+28.682%
2025-09-04	6.6300	6.6300	6.6000	6.6000	-5.714%	2	17,207	+25.758%
2025-09-03	7.2000	7.2000	6.9000	7.0000	+2.941%	61	17,205	+18.571%
2025-09-02	7.1000	7.1000	6.8000	6.8000	-8.108%	12	17,144	+22.059%
2025-08-29	7.3000	7.4000	7.0000	7.4000	-0.671%	83	17,052	+12.162%
2025-08-28	7.5000	7.5000	7.4000	7.4500	+4.930%	25	17,052	+11.409%
2025-08-27	7.1000	7.1000	7.1000	7.1000	+2.453%	1	17,027	+16.901%
2025-08-25	6.7500	6.9300	6.7500	6.9300	-1.000%	3	17,026	+19.769%
2025-08-22	7.3500	7.3500	7.0000	7.0000	+7.692%	12	17,026	+18.571%
2025-08-21	6.7500	6.7500	6.5000	6.5000	-5.109%	10	17,021	+27.692%
2025-08-20	6.8500	6.8500	6.8000	6.8500	-6.803%	165	17,011	+21.168%
2025-08-19	7.1500	7.5000	7.1500	7.3500	+1.379%	404	16,849	+12.925%
2025-08-18	7.6500	7.6500	7.2500	7.2500	-3.333%	6	16,565	+14.483%
2025-08-15	6.7000	7.5500	6.7000	7.5000	+9.489%	255	16,560	+10.667%
2025-08-14	6.3500	6.8500	6.3500	6.8500	+0.735%	57	16,310	+21.168%
2025-08-13	6.8000	6.8000	6.8000	6.8000	-12.484%	30	16,253	+22.059%
2025-08-12	7.7700	7.7700	7.7700	7.7700	+2.237%	2	16,248	+6.821%
2025-08-11	7.6500	7.6500	7.6000	7.6000	+3.401%	15	16,250	+9.211%
2025-08-08	7.2500	7.3500	7.2500	7.3500	-2.000%	15	16,240	+12.925%
2025-08-07	7.2800	7.5000	7.2800	7.5000	+7.759%	44	16,225	+10.667%
2025-08-05	6.8000	6.9600	6.8000	6.9600	+14.098%	62	16,225	+19.253%
2025-08-01	6.1500	6.1500	6.1000	6.1000	-10.294%	11	16,213	+36.066%
2025-07-31	6.7000	6.8000	6.7000	6.8000	+7.937%	10	16,202	+22.059%
2025-07-30	6.6000	6.6000	6.2000	6.3000	-4.545%	196	16,193	+31.746%
2025-07-29	6.4500	6.6000	6.4500	6.6000	-5.714%	136	15,997	+25.758%
2025-07-25	6.9500	7.0000	6.8000	7.0000	+1.449%	28	15,865	+18.571%
2025-07-24	6.9000	6.9500	6.9000	6.9000	+1.471%	35	15,847	+20.290%
2025-07-23	6.8000	6.8000	6.8000	6.8000	0.000%	10	15,813	+22.059%
2025-07-22	6.6500	6.8500	5.8500	6.8000	+3.030%	761	15,803	+22.059%
2025-07-21	6.9000	6.9000	6.6000	6.6000	-1.493%	6	15,059	+25.758%
2025-07-18	6.7500	6.8000	6.4000	6.7000	0.000%	601	15,058	+23.881%
2025-07-17	6.8500	6.8500	6.5500	6.7000	-4.422%	197	14,462	+23.881%
2025-07-16	7.0000	7.1500	7.0000	7.0100	-3.973%	108	14,283	+18.402%
2025-07-15	7.3000	7.3000	7.3000	7.3000	+7.353%	5	14,185	+13.699%
2025-07-14	6.1500	6.9000	6.1500	6.8000	+11.475%	1,701	14,180	+22.059%
2025-07-11	6.4500	6.5000	6.1000	6.1000	-6.154%	344	12,685	+36.066%
2025-07-10	6.3500	6.6300	6.0000	6.5000	-2.256%	1,394	12,787	+27.692%
2025-07-09	6.6500	6.7000	6.3000	6.6500	-0.746%	368	13,248	+24.812%
2025-07-08	7.4500	7.7500	6.7000	6.7000	-10.067%	2,219	13,238	+23.881%
2025-07-07	7.2000	8.1500	6.9000	7.4500	-25.500%	2,065	14,611	+11.409%
2025-07-03	10.0000	10.0000	10.0000	10.0000	-0.100%	10	16,449	-17.000%
2025-07-02	10.0500	10.0500	10.0000	10.0100	+2.143%	11	16,449	-17.083%
2025-07-01	9.7000	9.9500	9.7000	9.8000	-2.874%	4	16,449	-15.306%
2025-06-30	9.7500	10.0900	9.2000	10.0900	+11.492%	49	16,448	-17.740%
2025-06-27	9.8000	9.8500	9.0000	9.0500	+3.429%	209	16,412	-8.287%
2025-06-26	6.0500	9.2300	6.0500	8.7500	+43.443%	783	16,320	-5.143%
2025-06-25	6.3000	6.3500	6.1000	6.1000	+0.826%	33	16,262	+36.066%
2025-06-24	5.7000	6.0500	5.5000	6.0500	+16.346%	43	16,235	+37.190%
2025-06-23	5.5000	5.5600	5.1500	5.2000	-7.965%	103	16,225	+59.615%
2025-06-20	5.8000	5.8500	5.5700	5.6500	-4.237%	324	16,195	+46.903%
2025-06-18	5.6500	5.9000	5.6500	5.9000	+2.609%	15	16,159	+40.678%
2025-06-17	5.7000	5.8000	5.5500	5.7500	-2.542%	41	16,159	+44.348%
2025-06-16	5.9000	6.0000	5.9000	5.9000	-0.840%	9	16,121	+40.678%
2025-06-13	6.0000	6.0000	5.9500	5.9500	-1.653%	6	16,114	+39.496%
2025-06-12	6.1000	6.3000	6.0500	6.0500	-2.419%	6	16,114	+37.190%
2025-06-11	6.2000	6.2000	6.2000	6.2000	-6.061%	5	16,112	+33.871%
2025-06-10	6.6500	6.6500	6.3500	6.6000	0.000%	77	16,107	+25.758%
2025-06-09	6.1000	6.6000	6.0000	6.6000	+6.452%	222	16,084	+25.758%
2025-06-06	6.2000	6.2000	6.2000	6.2000	+5.983%	2	15,870	+33.871%
2025-06-05	6.4000	6.6000	5.8000	5.8500	-9.302%	309	15,869	+41.880%
2025-06-04	5.7500	6.6000	5.7500	6.4500	+12.369%	260	15,573	+28.682%
2025-06-03	5.2000	5.8000	5.2000	5.7400	+12.549%	132	15,331	+44.599%
2025-06-02	4.8000	5.1000	4.8000	5.1000	+5.155%	97	15,226	+62.745%
2025-05-30	4.9500	5.0500	4.8500	4.8500	-1.020%	148	15,129	+71.134%
2025-05-29	4.9500	5.0000	4.8500	4.9000	-3.922%	108	15,057	+69.388%
2025-05-28	5.2000	5.2000	5.1000	5.1000	-5.556%	11	14,950	+62.745%
2025-05-27	5.2500	5.4500	5.2500	5.4000	+6.931%	147	14,944	+53.704%
2025-05-23	4.9000	5.0500	4.9000	5.0500	-2.885%	30	14,877	+64.356%
2025-05-22	5.0500	5.2000	5.0000	5.2000	+2.161%	29	14,877	+59.615%
2025-05-21	5.2000	5.4500	5.0000	5.0900	+1.800%	97	14,848	+63.065%
2025-05-20	5.1500	5.3500	5.0000	5.0000	-0.990%	206	14,757	+66.000%
2025-05-19	4.9500	5.0500	4.8500	5.0500	+1.000%	87	14,551	+64.356%
2025-05-16	4.9500	5.1500	4.9500	5.0000	+2.041%	178	14,464	+66.000%
2025-05-15	4.7000	4.9000	4.7000	4.9000	+4.255%	14	14,377	+69.388%
2025-05-14	4.9500	4.9500	4.7000	4.7000	+1.075%	76	14,363	+76.596%
2025-05-13	4.4000	4.6500	4.4000	4.6500	+5.682%	17	14,287	+78.495%
2025-05-12	4.2500	4.4000	4.2500	4.4000	+10.000%	15	14,271	+88.636%
2025-05-09	4.3500	4.3500	4.0000	4.0000	-3.614%	142	14,271	+107.500%
2025-05-08	4.0000	4.3000	3.8500	4.1500	+6.410%	236	14,264	+100.000%
2025-05-07	3.9000	3.9000	3.9000	3.9000	+2.632%	2	14,140	+112.821%
2025-05-06	3.6000	3.8000	3.6000	3.8000	+4.110%	206	14,138	+118.421%
2025-05-05	3.5000	3.6500	3.4500	3.6500	+1.389%	33	13,939	+127.397%
2025-05-02	3.6000	3.8500	3.5700	3.6000	+2.273%	344	13,913	+130.556%
2025-05-01	3.6500	3.6500	3.5200	3.5200	+18.519%	98	13,813	+135.795%
2025-04-30	2.8800	3.0000	2.8800	2.9700	-7.188%	13	13,785	+179.461%
2025-04-29	3.0500	3.2000	3.0500	3.2000	+3.226%	21	13,778	+159.375%
2025-04-28	3.2700	3.3000	3.0500	3.1000	-6.627%	21	13,763	+167.742%
2025-04-25	3.0000	3.3200	2.9600	3.3200	+20.727%	58	13,753	+150.000%
2025-04-24	2.6200	2.7800	2.6000	2.7500	+10.442%	134	13,733	+201.818%
2025-04-23	2.7400	2.7500	2.4700	2.4900	+5.957%	116	13,672	+233.333%
2025-04-22	2.1800	2.4600	2.1800	2.3500	+11.905%	22	13,578	+253.191%
2025-04-21	2.1700	2.2500	2.1000	2.1000	+5.000%	131	13,556	+295.238%
2025-04-17	2.0600	2.0600	2.0000	2.0000	-6.977%	22	13,619	+315.000%
2025-04-16	2.3200	2.3200	2.1500	2.1500	-8.511%	54	13,619	+286.047%
2025-04-15	2.4500	2.4500	2.3500	2.3500	-4.472%	5	13,567	+253.191%
2025-04-14	2.5500	2.5500	2.4600	2.4600	+2.500%	3	13,563	+237.398%
2025-04-11	2.4000	2.4000	2.4000	2.4000	-14.286%	4	13,561	+245.833%
2025-04-09	2.2100	2.9400	2.1900	2.8000	+32.075%	216	13,561	+196.429%
2025-04-08	2.6700	2.7200	2.0700	2.1200	-13.469%	164	13,700	+291.509%
2025-04-07	2.4500	2.9400	2.2900	2.4500	-10.256%	562	13,662	+238.776%
2025-04-04	2.4000	2.8600	2.4000	2.7300	-0.365%	250	13,679	+204.029%
2025-04-03	3.1000	3.1000	2.7400	2.7400	-22.817%	116	13,663	+202.920%
2025-04-02	3.2000	3.5500	3.0400	3.5500	+14.516%	1,270	13,581	+133.803%
2025-04-01	2.6100	3.1500	2.6100	3.1000	+16.105%	480	13,327	+167.742%
2025-03-31	2.7000	2.7000	2.5100	2.6700	-5.654%	50	13,322	+210.861%
2025-03-28	3.1500	3.1500	2.5800	2.8300	-10.159%	248	13,289	+193.286%
2025-03-27	2.7000	3.3000	2.7000	3.1500	+6.780%	42	13,377	+163.492%
2025-03-26	3.1500	3.1500	2.8400	2.9500	-16.901%	223	13,379	+181.356%
2025-03-25	3.7000	3.7000	3.5500	3.5500	-8.974%	17	13,479	+133.803%
2025-03-24	3.8500	3.9000	3.8500	3.9000	+11.429%	100	13,469	+112.821%
2025-03-21	3.5000	3.5000	3.3500	3.5000	-9.091%	218	13,369	+137.143%
2025-03-20	3.6500	3.8500	3.6500	3.8500	+5.479%	8	13,270	+115.584%
2025-03-19	3.5700	3.7000	3.5000	3.6500	+14.063%	623	13,263	+127.397%
2025-03-18	3.5000	3.5000	3.2000	3.2000	-15.789%	260	12,670	+159.375%
2025-03-17	3.8000	3.8000	3.6500	3.8000	+1.333%	127	12,645	+118.421%
2025-03-14	3.8500	3.8500	3.7500	3.7500	-1.316%	14	12,529	+121.333%
2025-03-13	3.8000	3.8000	3.8000	3.8000	-5.000%	5	12,521	+118.421%
2025-03-12	3.9500	4.0000	3.9500	4.0000	+6.667%	32	12,521	+107.500%
2025-03-11	3.3500	3.8000	3.3500	3.7500	+11.607%	350	12,526	+121.333%
2025-03-10	2.8800	3.3600	2.4800	3.3600	+8.387%	622	12,384	+147.024%
2025-03-07	3.2500	3.2500	2.9600	3.1000	0.000%	1,334	12,116	+167.742%
2025-03-06	3.1600	3.6200	3.0500	3.1000	-29.545%	2,542	11,552	+167.742%
2025-03-05	4.3500	4.4000	4.2600	4.4000	-8.333%	13	9,514	+88.636%
2025-03-04	4.3000	4.8000	3.9000	4.8000	+1.053%	159	9,514	+72.917%
2025-03-03	5.8000	5.8000	4.7500	4.7500	-11.215%	32	9,406	+74.737%
2025-02-28	4.9000	5.4000	4.9000	5.3500	+5.941%	138	9,374	+55.140%
2025-02-27	5.6500	6.0000	5.0000	5.0500	+9.071%	199	9,311	+64.356%
2025-02-26	4.6600	4.7500	4.6000	4.6300	+18.718%	26	9,113	+79.266%
2025-02-25	4.2500	4.2500	3.7500	3.9000	-10.345%	258	8,892	+112.821%
2025-02-24	5.2000	5.2000	4.3500	4.3500	-17.925%	179	8,892	+90.805%
2025-02-21	6.2500	6.2500	5.2000	5.3000	-10.169%	150	8,718	+56.604%
2025-02-20	6.0000	6.0000	5.8000	5.9000	-6.349%	451	8,766	+40.678%
2025-02-19	6.3500	6.3500	6.3000	6.3000	-1.563%	20	8,318	+31.746%
2025-02-18	6.7000	6.7000	6.3500	6.4000	-1.538%	15	8,298	+29.688%
2025-02-14	6.5000	6.5400	6.3500	6.5000	-1.515%	264	8,162	+27.692%
2025-02-13	6.6000	6.6000	6.6000	6.6000	+11.864%	20	8,162	+25.758%
2025-02-12	5.9500	6.0000	5.9000	5.9000	-7.813%	120	8,142	+40.678%
2025-02-11	6.5500	6.5500	6.3900	6.4000	-5.882%	38	8,022	+29.688%
2025-02-10	7.0000	7.0500	6.7500	6.8000	+2.256%	56	7,985	+22.059%
2025-02-07	6.6000	6.6500	6.6000	6.6500	-3.763%	26	7,929	+24.812%
2025-02-06	6.9100	6.9100	6.9100	6.9100	+2.370%	10	7,916	+20.116%
2025-02-05	6.5000	7.0000	6.5000	6.7500	+4.651%	476	7,906	+22.963%
2025-02-04	6.4000	6.6000	6.0500	6.4500	+5.738%	310	8,243	+28.682%
2025-02-03	5.9500	6.1000	5.9500	6.1000	-6.870%	55	8,106	+36.066%

.dark-mode .zfC5rk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zfC5rk{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20270115C8CORZ Jan 15 2027 8.00 Call (CORZ270115C00008000)option OPRA

CORZ20270115C8
CORZ Jan 15 2027 8.00 Call (CORZ270115C00008000)
option OPRA