Dark

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

EOD

Jun 29, 2026

19.70-0.253%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	19.8000	19.8000	19.7000	19.7000	-0.253%	2	30,875	0.000%
2026-06-26	18.1500	19.7500	18.1500	19.7500	+0.765%	114	30,875	-0.253%
2026-06-25	19.7500	20.0500	19.4500	19.6000	-0.254%	6	30,875	+0.510%
2026-06-24	20.4500	20.4500	19.6500	19.6500	-7.529%	3	30,873	+0.254%
2026-06-18	21.0000	21.2500	21.0000	21.2500	+2.410%	2	30,869	-7.294%
2026-06-17	21.0500	21.2500	20.5500	20.7500	-1.891%	10	30,869	-5.060%
2026-06-16	20.9500	21.1500	20.9500	21.1500	+3.171%	3	30,869	-6.856%
2026-06-15	20.3000	20.5000	20.3000	20.5000	+9.333%	3	30,869	-3.902%
2026-06-11	18.7500	18.7500	18.7500	18.7500	+4.167%	1	30,870	+5.067%
2026-06-10	19.2500	19.4500	18.0000	18.0000	-7.692%	11	30,869	+9.444%
2026-06-09	19.5000	19.5000	19.5000	19.5000	0.000%	10	30,868	+1.026%
2026-06-08	18.7500	19.5000	18.6500	19.5000	+6.557%	4	30,868	+1.026%
2026-06-05	18.6000	18.7500	18.1500	18.3000	-11.165%	6	30,866	+7.650%
2026-06-04	20.5000	20.6000	19.9200	20.6000	-3.738%	14	30,864	-4.369%
2026-06-03	21.5000	21.5000	21.3000	21.4000	-2.417%	3	30,862	-7.944%
2026-06-02	22.4000	22.4000	21.8600	21.9300	+5.687%	952	30,859	-10.169%
2026-06-01	19.0500	20.9000	19.0500	20.7500	+9.211%	7	30,292	-5.060%
2026-05-29	19.0000	19.0000	19.0000	19.0000	+3.825%	1	30,291	+3.684%
2026-05-26	18.3800	18.3800	18.3000	18.3000	+11.585%	6	30,290	+7.650%
2026-05-21	16.4000	16.4000	16.4000	16.4000	-2.090%	1	30,290	+20.122%
2026-05-15	16.7500	16.7500	16.7500	16.7500	-3.846%	5	30,290	+17.612%
2026-05-14	17.4200	17.4200	17.4000	17.4200	+21.818%	180	30,285	+13.088%
2026-05-12	14.6000	14.6000	14.3000	14.3000	-5.611%	15	30,270	+37.762%
2026-05-08	15.1500	15.1500	15.1500	15.1500	+8.214%	22	30,270	+30.033%
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	+18.106%
2026-05-05	13.8500	14.6300	13.8000	14.6300	+11.679%	14	30,238	+34.655%
2026-05-04	13.0000	13.1000	13.0000	13.1000	+2.344%	4	30,232	+50.382%
2026-05-01	12.5500	13.3000	12.5500	12.8000	+2.400%	26	30,230	+53.906%
2026-04-30	12.6500	12.7500	12.4500	12.5000	+2.041%	14	30,230	+57.600%
2026-04-29	12.5000	12.6000	12.0000	12.2500	-1.606%	98	30,220	+60.816%
2026-04-28	12.6000	12.6000	12.2500	12.4500	-7.778%	204	30,177	+58.233%
2026-04-27	13.5500	13.6000	13.2500	13.5000	+2.273%	20	29,973	+45.926%
2026-04-24	13.9200	13.9200	13.2000	13.2000	-0.377%	4	29,961	+49.242%
2026-04-23	13.5500	14.1000	13.2500	13.2500	-5.357%	23	29,963	+48.679%
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	+45.926%
2026-04-20	12.2500	12.2500	12.2500	12.2500	-0.810%	4	29,945	+60.816%
2026-04-17	12.3500	12.3500	12.3500	12.3500	+5.556%	20	29,941	+59.514%
2026-04-16	11.7000	11.7000	11.6000	11.7000	+0.862%	6	29,941	+68.376%
2026-04-15	11.5000	11.6000	11.5000	11.6000	-0.855%	14	29,939	+69.828%
2026-04-14	11.6500	11.7000	11.6500	11.7000	+3.540%	4	29,925	+68.376%
2026-04-13	11.2000	11.3000	11.2000	11.3000	+2.262%	4	29,921	+74.336%
2026-04-10	11.2500	11.2500	11.0500	11.0500	+3.271%	4	29,917	+78.281%
2026-04-09	10.6000	10.9000	10.3000	10.7000	+0.469%	159	29,917	+84.112%
2026-04-08	10.3500	10.6500	10.2300	10.6500	+15.761%	33	29,763	+84.977%
2026-04-07	8.7500	9.2000	8.7500	9.2000	0.000%	97	29,730	+114.130%
2026-04-06	9.2000	9.6000	9.2000	9.2000	+1.099%	99	29,633	+114.130%
2026-04-02	7.6500	9.1000	7.6500	9.1000	+12.624%	44	29,565	+116.484%
2026-04-01	8.1000	8.3000	8.0800	8.0800	+1.635%	39	29,565	+143.812%
2026-03-31	7.5600	7.9500	7.5600	7.9500	+16.058%	143	29,526	+147.799%
2026-03-30	7.3000	7.3000	6.8500	6.8500	-15.432%	57	29,419	+187.591%
2026-03-27	8.2000	8.2000	8.1000	8.1000	-8.989%	561	29,362	+143.210%
2026-03-26	8.9000	8.9000	8.9000	8.9000	-8.718%	5	29,312	+121.348%
2026-03-24	9.1500	9.7500	9.1500	9.7500	+6.557%	7	29,307	+102.051%
2026-03-23	9.1500	9.1500	9.1500	9.1500	+7.647%	2	29,309	+115.301%
2026-03-20	8.8000	8.8000	8.5000	8.5000	-10.053%	31	29,307	+131.765%
2026-03-19	8.9000	9.4500	8.9000	9.4500	+2.162%	21	29,277	+108.466%
2026-03-18	9.7500	9.8000	9.2500	9.2500	-2.116%	55	29,260	+112.973%
2026-03-17	9.7000	9.7000	9.4000	9.4500	-0.943%	1,873	29,211	+108.466%
2026-03-16	9.5400	9.5400	9.5400	9.5400	+2.581%	20	29,186	+106.499%
2026-03-13	9.3900	9.3900	9.3000	9.3000	+6.897%	21	29,166	+111.828%
2026-03-12	8.7400	8.7400	8.7000	8.7000	-7.741%	17	29,145	+126.437%
2026-03-11	9.5000	9.5000	9.4300	9.4300	+10.941%	22	29,132	+108.908%
2026-03-10	8.8000	8.8000	8.4000	8.5000	+3.659%	50	29,110	+131.765%
2026-03-09	7.8000	8.2000	7.8000	8.2000	-5.202%	22	29,100	+140.244%
2026-03-06	8.6500	8.6500	8.6500	8.6500	-2.809%	2	29,078	+127.746%
2026-03-05	8.7000	9.0500	8.4000	8.9000	-3.261%	35	29,076	+121.348%
2026-03-04	9.2000	9.2000	9.2000	9.2000	+6.977%	2	29,048	+114.130%
2026-03-03	9.2500	9.3500	8.6000	8.6000	-9.474%	16	29,046	+129.070%
2026-03-02	10.2500	10.2500	9.5000	9.5000	-5.941%	66	29,035	+107.368%
2026-02-27	9.9200	10.1000	9.9000	10.1000	-7.339%	8	28,971	+95.050%
2026-02-24	9.8500	11.0000	9.8500	10.9000	+8.458%	13	28,963	+80.734%
2026-02-23	10.2000	10.2000	10.0500	10.0500	-1.951%	32	28,950	+96.020%
2026-02-20	10.2500	10.2500	10.2500	10.2500	-6.818%	2	28,918	+92.195%
2026-02-19	10.2500	11.0000	10.2500	11.0000	+5.769%	19	28,916	+79.091%
2026-02-18	10.4000	10.4000	10.4000	10.4000	-0.478%	4	28,897	+89.423%
2026-02-17	10.7000	10.7500	10.4500	10.4500	-8.734%	6	28,897	+88.517%
2026-02-13	10.7000	11.5000	10.7000	11.4500	+8.019%	93	28,881	+72.052%
2026-02-12	11.1000	11.1000	10.3500	10.6000	-4.505%	5	28,881	+85.849%
2026-02-11	11.3000	11.3000	10.7500	11.1000	-2.632%	6	28,876	+77.477%
2026-02-10	11.8500	11.8500	11.4000	11.4000	-0.870%	4	28,874	+72.807%
2026-02-09	9.9500	11.5000	9.9500	11.5000	+17.707%	19	28,870	+71.304%
2026-02-06	9.1000	9.7700	9.1000	9.7700	+17.006%	195	28,860	+101.638%
2026-02-05	8.9500	9.2000	8.3500	8.3500	-12.565%	303	28,845	+135.928%
2026-02-04	10.3000	10.3000	9.1500	9.5500	-7.282%	174	28,556	+106.283%
2026-02-03	10.3000	10.3000	10.3000	10.3000	-6.364%	10	28,417	+91.262%
2026-02-02	11.0000	11.0000	11.0000	11.0000	-0.901%	1	28,407	+79.091%
2026-01-30	11.6000	11.7000	11.0000	11.1000	-5.128%	7	28,407	+77.477%
2026-01-29	12.3000	12.3000	11.7000	11.7000	-6.400%	15	28,400	+68.376%
2026-01-28	12.5000	12.5000	12.5000	12.5000	+2.459%	2	28,388	+57.600%
2026-01-27	12.3500	12.4500	12.2000	12.2000	+1.245%	5	28,386	+61.475%
2026-01-26	12.3000	12.4500	12.0000	12.0500	+2.553%	190	28,382	+63.485%
2026-01-23	10.9000	11.9500	10.9000	11.7500	0.000%	93	28,295	+67.660%
2026-01-22	11.6500	11.7500	11.6500	11.7500	+4.444%	3	28,205	+67.660%
2026-01-21	12.0000	12.0000	11.0000	11.2500	+2.273%	69	28,203	+75.111%
2026-01-20	11.4000	11.4000	11.0000	11.0000	-7.563%	4	28,151	+79.091%
2026-01-16	11.7900	11.9000	11.7500	11.9000	+4.203%	21	28,136	+65.546%
2026-01-15	11.0000	11.4200	11.0000	11.4200	+5.741%	34	28,136	+72.504%
2026-01-14	11.0500	11.1000	10.8000	10.8000	-0.917%	30	28,134	+82.407%
2026-01-13	11.0500	11.2000	10.7500	10.9000	+1.395%	9	28,110	+80.734%
2026-01-12	10.4500	10.9000	10.3000	10.7500	+4.878%	636	28,103	+83.256%
2026-01-09	9.9000	10.3000	9.9000	10.2500	+3.015%	37	28,090	+92.195%
2026-01-08	9.5000	9.9500	9.5000	9.9500	+1.015%	21	28,084	+97.990%
2026-01-07	9.9500	9.9500	9.8000	9.8500	-4.831%	21	28,063	+100.000%
2026-01-06	10.4000	10.4000	10.0500	10.3500	+1.670%	9	28,042	+90.338%
2026-01-05	9.6100	10.1800	9.6100	10.1800	+8.298%	23	28,024	+93.517%
2026-01-02	8.4000	9.4000	8.4000	9.4000	+18.239%	104	28,024	+109.574%
2025-12-31	8.4000	8.4000	7.9000	7.9500	-3.049%	29	28,008	+147.799%
2025-12-30	8.3000	8.3000	8.2000	8.2000	-3.073%	8	28,008	+140.244%
2025-12-29	8.8000	8.9500	8.2500	8.4600	-3.204%	36	28,008	+132.861%
2025-12-26	8.7400	8.7400	8.7400	8.7400	-1.798%	10	27,996	+125.400%
2025-12-24	8.9000	8.9000	8.9000	8.9000	-2.198%	5	27,991	+121.348%
2025-12-23	9.1000	9.1000	9.1000	9.1000	-0.871%	10	27,991	+116.484%
2025-12-22	9.1300	9.4000	9.1300	9.1800	-0.217%	69	27,981	+114.597%
2025-12-19	9.1500	9.2000	9.0000	9.2000	+12.883%	40	27,980	+114.130%
2025-12-18	7.9700	8.1500	7.9700	8.1500	+12.414%	25	27,980	+141.718%
2025-12-17	7.5000	7.7300	7.1500	7.2500	-9.375%	188	27,980	+171.724%
2025-12-16	8.7500	8.7500	7.8500	8.0000	-8.571%	29	27,812	+146.250%
2025-12-15	9.3300	9.3300	8.7000	8.7500	-14.883%	296	27,803	+125.143%
2025-12-12	10.6000	10.6500	9.7500	10.2800	+2.800%	47	27,532	+91.634%
2025-12-11	9.7500	10.0000	9.7500	10.0000	-5.213%	13	27,532	+97.000%
2025-12-10	10.5500	10.8500	10.5500	10.5500	-4.091%	121	27,529	+86.730%
2025-12-09	10.8000	11.0000	10.8000	11.0000	+0.917%	8	27,527	+79.091%
2025-12-08	10.7500	11.0000	10.7500	10.9000	+3.810%	76	27,519	+80.734%
2025-12-05	10.1000	10.5000	10.1000	10.5000	+2.439%	47	27,444	+87.619%
2025-12-04	9.9100	10.4000	9.9000	10.2500	+10.215%	32	27,397	+92.195%
2025-12-03	9.1200	9.3000	9.1200	9.3000	-2.105%	3	27,394	+111.828%
2025-12-02	9.7500	10.1500	9.5000	9.5000	-6.404%	20	27,392	+107.368%
2025-12-01	9.8500	10.1500	9.8500	10.1500	-1.456%	45	27,386	+94.089%
2025-11-28	9.9000	10.3000	9.9000	10.3000	+6.186%	51	27,376	+91.262%
2025-11-26	9.5500	9.7500	9.3000	9.7000	+6.593%	98	27,298	+103.093%
2025-11-25	8.7500	9.1000	8.2500	9.1000	-1.622%	175	27,298	+116.484%
2025-11-24	8.8000	9.4000	8.6500	9.2500	+13.497%	208	27,206	+112.973%
2025-11-21	8.4000	8.4000	7.8000	8.1500	-7.386%	610	27,195	+141.718%
2025-11-20	9.6800	9.7000	8.7500	8.8000	-3.297%	338	26,588	+123.864%
2025-11-19	9.6100	9.6100	8.7500	9.1000	+9.639%	791	26,293	+116.484%
2025-11-18	8.3000	8.3000	8.3000	8.3000	0.000%	7	25,635	+137.349%
2025-11-17	8.7100	8.7100	8.1500	8.3000	-4.598%	362	25,629	+137.349%
2025-11-14	9.3400	9.3700	8.7000	8.7000	-2.247%	84	25,439	+126.437%
2025-11-13	9.4500	9.5500	8.9000	8.9000	-10.101%	154	25,421	+121.348%
2025-11-12	9.8000	9.9000	9.5000	9.9000	-6.604%	445	25,278	+98.990%
2025-11-11	10.7000	11.2500	10.5200	10.6000	-16.535%	275	24,876	+85.849%
2025-11-10	13.8000	14.2000	12.4500	12.7000	-5.926%	297	24,638	+55.118%
2025-11-07	12.8000	13.5000	12.6500	13.5000	-2.527%	22	24,417	+45.926%
2025-11-06	14.7000	14.7500	13.2500	13.8500	-6.419%	221	24,395	+42.238%
2025-11-05	15.1500	15.1500	14.8000	14.8000	-2.951%	16	24,182	+33.108%
2025-11-04	15.2500	15.2500	15.2500	15.2500	-3.175%	3	24,172	+29.180%
2025-11-03	16.1000	16.5500	15.3000	15.7500	+8.997%	121	24,062	+25.079%
2025-10-31	14.8000	15.0500	14.2000	14.4500	+6.250%	335	24,062	+36.332%
2025-10-30	13.0000	14.6500	13.0000	13.6000	0.000%	166	23,742	+44.853%
2025-10-29	13.4500	13.6000	13.4500	13.6000	+4.215%	7	23,594	+44.853%
2025-10-28	13.1000	13.9000	13.0000	13.0500	+1.163%	305	23,587	+50.958%
2025-10-27	12.2000	12.9000	12.2000	12.9000	+7.500%	29	23,258	+52.713%
2025-10-24	11.6500	12.0000	11.6500	12.0000	+7.143%	150	23,258	+64.167%
2025-10-23	10.7000	11.2000	10.1500	11.2000	+2.752%	165	23,108	+75.893%
2025-10-22	10.4000	10.9500	10.2000	10.9000	-11.382%	385	22,943	+80.734%
2025-10-21	12.5000	12.5000	11.6000	12.3000	+2.075%	381	22,560	+60.163%
2025-10-20	12.1000	12.4000	11.9500	12.0500	0.000%	450	22,229	+63.485%
2025-10-17	11.9200	12.3000	11.9200	12.0500	-3.600%	451	21,779	+63.485%
2025-10-16	12.8000	13.1000	12.4500	12.5000	-1.186%	420	21,329	+57.600%
2025-10-15	12.7300	12.7300	12.6500	12.6500	+4.545%	7	20,914	+55.731%
2025-10-14	11.3000	12.1000	11.3000	12.1000	0.000%	132	20,909	+62.810%
2025-10-13	11.9500	12.2500	11.5000	12.1000	+3.419%	455	20,777	+62.810%
2025-10-10	11.4000	12.1000	11.4000	11.7000	+5.405%	176	20,322	+68.376%
2025-10-09	10.3000	11.1000	10.3000	11.1000	+6.731%	22	20,158	+77.477%
2025-10-08	10.2000	10.4000	10.2000	10.4000	+2.463%	3	20,138	+89.423%
2025-10-07	10.6500	11.0000	10.0000	10.1500	-6.452%	86	20,050	+94.089%
2025-10-06	10.9000	10.9500	10.7500	10.8500	+1.213%	242	20,050	+81.567%
2025-10-03	11.1500	11.2500	10.7200	10.7200	-1.651%	172	19,846	+83.769%
2025-10-02	10.8500	10.9000	10.8500	10.9000	+1.395%	25	19,691	+80.734%
2025-10-01	10.9000	11.0500	10.6900	10.7500	-0.922%	167	19,666	+83.256%
2025-09-30	11.2000	11.3000	10.7500	10.8500	+4.327%	175	19,503	+81.567%
2025-09-29	10.1500	10.4000	10.1500	10.4000	+6.667%	63	19,328	+89.423%
2025-09-26	9.7000	9.8000	9.5000	9.7500	-1.515%	225	19,266	+102.051%
2025-09-25	9.5000	10.3000	9.5000	9.9000	+1.020%	236	19,041	+98.990%
2025-09-24	10.0500	10.0500	9.8000	9.8000	-1.010%	305	18,807	+101.020%
2025-09-23	10.0500	10.0500	9.7500	9.9000	+1.020%	245	18,502	+98.990%
2025-09-22	9.2000	9.8500	9.1500	9.8000	+1.660%	145	18,340	+101.020%
2025-09-19	9.7000	9.7000	9.5100	9.6400	+1.474%	124	18,211	+104.357%
2025-09-18	9.1000	9.5500	9.1000	9.5000	+4.396%	39	18,096	+107.368%
2025-09-17	8.9500	9.1000	8.8500	9.1000	+0.552%	122	18,068	+116.484%
2025-09-16	9.0500	9.2000	8.9500	9.0500	-2.688%	41	17,952	+117.680%
2025-09-15	9.1000	9.3000	8.9500	9.3000	+9.412%	58	17,913	+111.828%
2025-09-12	8.4500	8.5000	8.1500	8.5000	+0.592%	217	17,858	+131.765%
2025-09-11	8.7500	8.8000	8.4500	8.4500	-2.312%	116	17,641	+133.136%
2025-09-10	8.3500	8.8000	8.3500	8.6500	+11.613%	215	17,526	+127.746%
2025-09-09	7.2000	7.7500	7.2000	7.7500	+11.511%	16	17,313	+154.194%
2025-09-08	6.9500	6.9500	6.9500	6.9500	+7.752%	1	17,298	+183.453%
2025-09-05	6.4500	6.4500	6.4500	6.4500	-2.273%	90	17,297	+205.426%
2025-09-04	6.6300	6.6300	6.6000	6.6000	-5.714%	2	17,207	+198.485%
2025-09-03	7.2000	7.2000	6.9000	7.0000	+2.941%	61	17,205	+181.429%
2025-09-02	7.1000	7.1000	6.8000	6.8000	-8.108%	12	17,144	+189.706%
2025-08-29	7.3000	7.4000	7.0000	7.4000	-0.671%	83	17,052	+166.216%
2025-08-28	7.5000	7.5000	7.4000	7.4500	+4.930%	25	17,052	+164.430%
2025-08-27	7.1000	7.1000	7.1000	7.1000	+2.453%	1	17,027	+177.465%
2025-08-25	6.7500	6.9300	6.7500	6.9300	-1.000%	3	17,026	+184.271%
2025-08-22	7.3500	7.3500	7.0000	7.0000	+7.692%	12	17,026	+181.429%
2025-08-21	6.7500	6.7500	6.5000	6.5000	-5.109%	10	17,021	+203.077%
2025-08-20	6.8500	6.8500	6.8000	6.8500	-6.803%	165	17,011	+187.591%
2025-08-19	7.1500	7.5000	7.1500	7.3500	+1.379%	404	16,849	+168.027%
2025-08-18	7.6500	7.6500	7.2500	7.2500	-3.333%	6	16,565	+171.724%
2025-08-15	6.7000	7.5500	6.7000	7.5000	+9.489%	255	16,560	+162.667%
2025-08-14	6.3500	6.8500	6.3500	6.8500	+0.735%	57	16,310	+187.591%
2025-08-13	6.8000	6.8000	6.8000	6.8000	-12.484%	30	16,253	+189.706%
2025-08-12	7.7700	7.7700	7.7700	7.7700	+2.237%	2	16,248	+153.539%
2025-08-11	7.6500	7.6500	7.6000	7.6000	+3.401%	15	16,250	+159.211%
2025-08-08	7.2500	7.3500	7.2500	7.3500	-2.000%	15	16,240	+168.027%
2025-08-07	7.2800	7.5000	7.2800	7.5000	+7.759%	44	16,225	+162.667%
2025-08-05	6.8000	6.9600	6.8000	6.9600	+14.098%	62	16,225	+183.046%
2025-08-01	6.1500	6.1500	6.1000	6.1000	-10.294%	11	16,213	+222.951%
2025-07-31	6.7000	6.8000	6.7000	6.8000	+7.937%	10	16,202	+189.706%
2025-07-30	6.6000	6.6000	6.2000	6.3000	-4.545%	196	16,193	+212.698%
2025-07-29	6.4500	6.6000	6.4500	6.6000	-5.714%	136	15,997	+198.485%
2025-07-25	6.9500	7.0000	6.8000	7.0000	+1.449%	28	15,865	+181.429%
2025-07-24	6.9000	6.9500	6.9000	6.9000	+1.471%	35	15,847	+185.507%
2025-07-23	6.8000	6.8000	6.8000	6.8000	0.000%	10	15,813	+189.706%
2025-07-22	6.6500	6.8500	5.8500	6.8000	+3.030%	761	15,803	+189.706%
2025-07-21	6.9000	6.9000	6.6000	6.6000	-1.493%	6	15,059	+198.485%
2025-07-18	6.7500	6.8000	6.4000	6.7000	0.000%	601	15,058	+194.030%
2025-07-17	6.8500	6.8500	6.5500	6.7000	-4.422%	197	14,462	+194.030%
2025-07-16	7.0000	7.1500	7.0000	7.0100	-3.973%	108	14,283	+181.027%
2025-07-15	7.3000	7.3000	7.3000	7.3000	+7.353%	5	14,185	+169.863%
2025-07-14	6.1500	6.9000	6.1500	6.8000	+11.475%	1,701	14,180	+189.706%
2025-07-11	6.4500	6.5000	6.1000	6.1000	-6.154%	344	12,685	+222.951%
2025-07-10	6.3500	6.6300	6.0000	6.5000	-2.256%	1,394	12,787	+203.077%
2025-07-09	6.6500	6.7000	6.3000	6.6500	-0.746%	368	13,248	+196.241%
2025-07-08	7.4500	7.7500	6.7000	6.7000	-10.067%	2,219	13,238	+194.030%
2025-07-07	7.2000	8.1500	6.9000	7.4500	-25.500%	2,065	14,611	+164.430%
2025-07-03	10.0000	10.0000	10.0000	10.0000	-0.100%	10	16,449	+97.000%
2025-07-02	10.0500	10.0500	10.0000	10.0100	+2.143%	11	16,449	+96.803%
2025-07-01	9.7000	9.9500	9.7000	9.8000	-2.874%	4	16,449	+101.020%
2025-06-30	9.7500	10.0900	9.2000	10.0900	+11.492%	49	16,448	+95.243%
2025-06-27	9.8000	9.8500	9.0000	9.0500	+3.429%	209	16,412	+117.680%
2025-06-26	6.0500	9.2300	6.0500	8.7500	+43.443%	783	16,320	+125.143%
2025-06-25	6.3000	6.3500	6.1000	6.1000	+0.826%	33	16,262	+222.951%
2025-06-24	5.7000	6.0500	5.5000	6.0500	+16.346%	43	16,235	+225.620%
2025-06-23	5.5000	5.5600	5.1500	5.2000	-7.965%	103	16,225	+278.846%
2025-06-20	5.8000	5.8500	5.5700	5.6500	-4.237%	324	16,195	+248.673%
2025-06-18	5.6500	5.9000	5.6500	5.9000	+2.609%	15	16,159	+233.898%
2025-06-17	5.7000	5.8000	5.5500	5.7500	-2.542%	41	16,159	+242.609%
2025-06-16	5.9000	6.0000	5.9000	5.9000	-0.840%	9	16,121	+233.898%
2025-06-13	6.0000	6.0000	5.9500	5.9500	-1.653%	6	16,114	+231.092%
2025-06-12	6.1000	6.3000	6.0500	6.0500	-2.419%	6	16,114	+225.620%
2025-06-11	6.2000	6.2000	6.2000	6.2000	-6.061%	5	16,112	+217.742%
2025-06-10	6.6500	6.6500	6.3500	6.6000	0.000%	77	16,107	+198.485%
2025-06-09	6.1000	6.6000	6.0000	6.6000	+6.452%	222	16,084	+198.485%
2025-06-06	6.2000	6.2000	6.2000	6.2000	+5.983%	2	15,870	+217.742%
2025-06-05	6.4000	6.6000	5.8000	5.8500	-9.302%	309	15,869	+236.752%
2025-06-04	5.7500	6.6000	5.7500	6.4500	+12.369%	260	15,573	+205.426%
2025-06-03	5.2000	5.8000	5.2000	5.7400	+12.549%	132	15,331	+243.206%
2025-06-02	4.8000	5.1000	4.8000	5.1000	+5.155%	97	15,226	+286.275%
2025-05-30	4.9500	5.0500	4.8500	4.8500	-1.020%	148	15,129	+306.186%
2025-05-29	4.9500	5.0000	4.8500	4.9000	-3.922%	108	15,057	+302.041%
2025-05-28	5.2000	5.2000	5.1000	5.1000	-5.556%	11	14,950	+286.275%
2025-05-27	5.2500	5.4500	5.2500	5.4000	+6.931%	147	14,944	+264.815%
2025-05-23	4.9000	5.0500	4.9000	5.0500	-2.885%	30	14,877	+290.099%
2025-05-22	5.0500	5.2000	5.0000	5.2000	+2.161%	29	14,877	+278.846%
2025-05-21	5.2000	5.4500	5.0000	5.0900	+1.800%	97	14,848	+287.033%
2025-05-20	5.1500	5.3500	5.0000	5.0000	-0.990%	206	14,757	+294.000%
2025-05-19	4.9500	5.0500	4.8500	5.0500	+1.000%	87	14,551	+290.099%
2025-05-16	4.9500	5.1500	4.9500	5.0000	+2.041%	178	14,464	+294.000%
2025-05-15	4.7000	4.9000	4.7000	4.9000	+4.255%	14	14,377	+302.041%
2025-05-14	4.9500	4.9500	4.7000	4.7000	+1.075%	76	14,363	+319.149%
2025-05-13	4.4000	4.6500	4.4000	4.6500	+5.682%	17	14,287	+323.656%
2025-05-12	4.2500	4.4000	4.2500	4.4000	+10.000%	15	14,271	+347.727%
2025-05-09	4.3500	4.3500	4.0000	4.0000	-3.614%	142	14,271	+392.500%
2025-05-08	4.0000	4.3000	3.8500	4.1500	+6.410%	236	14,264	+374.699%
2025-05-07	3.9000	3.9000	3.9000	3.9000	+2.632%	2	14,140	+405.128%
2025-05-06	3.6000	3.8000	3.6000	3.8000	+4.110%	206	14,138	+418.421%
2025-05-05	3.5000	3.6500	3.4500	3.6500	+1.389%	33	13,939	+439.726%
2025-05-02	3.6000	3.8500	3.5700	3.6000	+2.273%	344	13,913	+447.222%
2025-05-01	3.6500	3.6500	3.5200	3.5200	+18.519%	98	13,813	+459.659%
2025-04-30	2.8800	3.0000	2.8800	2.9700	-7.188%	13	13,785	+563.300%
2025-04-29	3.0500	3.2000	3.0500	3.2000	+3.226%	21	13,778	+515.625%
2025-04-28	3.2700	3.3000	3.0500	3.1000	-6.627%	21	13,763	+535.484%
2025-04-25	3.0000	3.3200	2.9600	3.3200	+20.727%	58	13,753	+493.373%
2025-04-24	2.6200	2.7800	2.6000	2.7500	+10.442%	134	13,733	+616.364%
2025-04-23	2.7400	2.7500	2.4700	2.4900	+5.957%	116	13,672	+691.165%
2025-04-22	2.1800	2.4600	2.1800	2.3500	+11.905%	22	13,578	+738.298%
2025-04-21	2.1700	2.2500	2.1000	2.1000	+5.000%	131	13,556	+838.095%
2025-04-17	2.0600	2.0600	2.0000	2.0000	-6.977%	22	13,619	+885.000%
2025-04-16	2.3200	2.3200	2.1500	2.1500	-8.511%	54	13,619	+816.279%
2025-04-15	2.4500	2.4500	2.3500	2.3500	-4.472%	5	13,567	+738.298%
2025-04-14	2.5500	2.5500	2.4600	2.4600	+2.500%	3	13,563	+700.813%
2025-04-11	2.4000	2.4000	2.4000	2.4000	-14.286%	4	13,561	+720.833%
2025-04-09	2.2100	2.9400	2.1900	2.8000	+32.075%	216	13,561	+603.571%
2025-04-08	2.6700	2.7200	2.0700	2.1200	-13.469%	164	13,700	+829.245%
2025-04-07	2.4500	2.9400	2.2900	2.4500	-10.256%	562	13,662	+704.082%
2025-04-04	2.4000	2.8600	2.4000	2.7300	-0.365%	250	13,679	+621.612%
2025-04-03	3.1000	3.1000	2.7400	2.7400	-22.817%	116	13,663	+618.978%
2025-04-02	3.2000	3.5500	3.0400	3.5500	+14.516%	1,270	13,581	+454.930%
2025-04-01	2.6100	3.1500	2.6100	3.1000	+16.105%	480	13,327	+535.484%
2025-03-31	2.7000	2.7000	2.5100	2.6700	-5.654%	50	13,322	+637.828%
2025-03-28	3.1500	3.1500	2.5800	2.8300	-10.159%	248	13,289	+596.113%
2025-03-27	2.7000	3.3000	2.7000	3.1500	+6.780%	42	13,377	+525.397%
2025-03-26	3.1500	3.1500	2.8400	2.9500	-16.901%	223	13,379	+567.797%
2025-03-25	3.7000	3.7000	3.5500	3.5500	-8.974%	17	13,479	+454.930%
2025-03-24	3.8500	3.9000	3.8500	3.9000	+11.429%	100	13,469	+405.128%
2025-03-21	3.5000	3.5000	3.3500	3.5000	-9.091%	218	13,369	+462.857%
2025-03-20	3.6500	3.8500	3.6500	3.8500	+5.479%	8	13,270	+411.688%
2025-03-19	3.5700	3.7000	3.5000	3.6500	+14.063%	623	13,263	+439.726%
2025-03-18	3.5000	3.5000	3.2000	3.2000	-15.789%	260	12,670	+515.625%
2025-03-17	3.8000	3.8000	3.6500	3.8000	+1.333%	127	12,645	+418.421%
2025-03-14	3.8500	3.8500	3.7500	3.7500	-1.316%	14	12,529	+425.333%
2025-03-13	3.8000	3.8000	3.8000	3.8000	-5.000%	5	12,521	+418.421%
2025-03-12	3.9500	4.0000	3.9500	4.0000	+6.667%	32	12,521	+392.500%
2025-03-11	3.3500	3.8000	3.3500	3.7500	+11.607%	350	12,526	+425.333%
2025-03-10	2.8800	3.3600	2.4800	3.3600	+8.387%	622	12,384	+486.310%
2025-03-07	3.2500	3.2500	2.9600	3.1000	0.000%	1,334	12,116	+535.484%
2025-03-06	3.1600	3.6200	3.0500	3.1000	-29.545%	2,542	11,552	+535.484%
2025-03-05	4.3500	4.4000	4.2600	4.4000	-8.333%	13	9,514	+347.727%
2025-03-04	4.3000	4.8000	3.9000	4.8000	+1.053%	159	9,514	+310.417%
2025-03-03	5.8000	5.8000	4.7500	4.7500	-11.215%	32	9,406	+314.737%
2025-02-28	4.9000	5.4000	4.9000	5.3500	+5.941%	138	9,374	+268.224%
2025-02-27	5.6500	6.0000	5.0000	5.0500	+9.071%	199	9,311	+290.099%
2025-02-26	4.6600	4.7500	4.6000	4.6300	+18.718%	26	9,113	+325.486%
2025-02-25	4.2500	4.2500	3.7500	3.9000	-10.345%	258	8,892	+405.128%
2025-02-24	5.2000	5.2000	4.3500	4.3500	-17.925%	179	8,892	+352.874%
2025-02-21	6.2500	6.2500	5.2000	5.3000	-10.169%	150	8,718	+271.698%
2025-02-20	6.0000	6.0000	5.8000	5.9000	-6.349%	451	8,766	+233.898%
2025-02-19	6.3500	6.3500	6.3000	6.3000	-1.563%	20	8,318	+212.698%
2025-02-18	6.7000	6.7000	6.3500	6.4000	-1.538%	15	8,298	+207.813%
2025-02-14	6.5000	6.5400	6.3500	6.5000	-1.515%	264	8,162	+203.077%
2025-02-13	6.6000	6.6000	6.6000	6.6000	+11.864%	20	8,162	+198.485%
2025-02-12	5.9500	6.0000	5.9000	5.9000	-7.813%	120	8,142	+233.898%
2025-02-11	6.5500	6.5500	6.3900	6.4000	-5.882%	38	8,022	+207.813%
2025-02-10	7.0000	7.0500	6.7500	6.8000	+2.256%	56	7,985	+189.706%
2025-02-07	6.6000	6.6500	6.6000	6.6500	-3.763%	26	7,929	+196.241%
2025-02-06	6.9100	6.9100	6.9100	6.9100	+2.370%	10	7,916	+185.094%
2025-02-05	6.5000	7.0000	6.5000	6.7500	+4.651%	476	7,906	+191.852%
2025-02-04	6.4000	6.6000	6.0500	6.4500	+5.738%	310	8,243	+205.426%
2025-02-03	5.9500	6.1000	5.9500	6.1000	-6.870%	55	8,106	+222.951%
2025-01-31	6.9500	6.9500	6.5000	6.5500	+0.769%	62	8,051	+200.763%
2025-01-30	6.5000	6.5900	6.5000	6.5000	+13.043%	28	8,021	+203.077%
2025-01-29	5.7000	6.0400	5.6000	5.7500	+12.745%	117	8,011	+242.609%
2025-01-28	6.0500	6.0500	4.9500	5.1000	-7.273%	177	7,901	+286.275%
2025-01-27	6.6000	6.8000	5.2500	5.5000	-43.299%	1,782	7,730	+258.182%
2025-01-24	9.7000	9.7000	9.7000	9.7000	-3.000%	2	5,967	+103.093%
2025-01-23	9.5500	10.1000	9.5500	10.0000	+2.564%	49	5,967	+97.000%
2025-01-22	9.3000	9.7500	9.3000	9.7500	+7.735%	90	5,923	+102.051%
2025-01-21	9.0500	9.0500	8.9500	9.0500	+1.685%	14	5,766	+117.680%
2025-01-17	8.9000	9.1000	8.9000	8.9000	+5.325%	132	5,766	+121.348%
2025-01-16	8.3000	8.4500	8.3000	8.4500	-1.744%	33	5,766	+133.136%
2025-01-15	8.3000	8.6000	8.3000	8.6000	+8.861%	26	5,741	+129.070%
2025-01-14	8.2500	8.4500	7.8000	7.9000	+5.333%	1,366	5,722	+149.367%
2025-01-13	7.5500	8.0500	7.3500	7.5000	-6.250%	470	4,974	+162.667%
2025-01-10	7.8000	8.1500	7.6000	8.0000	-1.840%	1,572	4,512	+146.250%
2025-01-08	7.9000	8.2000	7.7000	8.1500	+2.387%	611	3,197	+141.718%
2025-01-07	7.8000	8.3500	7.8000	7.9600	-11.556%	506	3,197	+147.487%
2025-01-06	9.0900	9.0900	8.9600	9.0000	+1.695%	56	2,769	+118.889%
2025-01-03	8.5600	9.1500	8.5600	8.8500	+9.259%	152	2,719	+122.599%
2025-01-02	8.0300	8.1000	8.0300	8.1000	+5.195%	100	2,662	+143.210%
2024-12-31	7.7000	7.7000	7.7000	7.7000	+4.054%	53	2,509	+155.844%
2024-12-30	7.2500	7.4000	7.2500	7.4000	-10.843%	53	2,509	+166.216%
2024-12-26	8.3000	8.3000	8.3000	8.3000	+1.220%	2	2,458	+137.349%
2024-12-24	8.2000	8.2000	8.2000	8.2000	+5.128%	52	2,406	+140.244%
2024-12-23	7.9000	7.9000	7.8000	7.8000	-1.266%	10	2,406	+152.564%
2024-12-20	8.3000	8.3000	7.8600	7.9000	-3.541%	432	2,396	+149.367%
2024-12-19	8.7000	8.7000	8.1900	8.1900	-0.727%	12	2,022	+140.537%
2024-12-18	9.4300	9.8000	8.2000	8.2500	-14.948%	79	2,021	+138.788%
2024-12-17	9.5400	9.7000	9.5400	9.7000	-4.433%	13	1,944	+103.093%
2024-12-16	10.0000	10.1500	10.0000	10.1500	+9.140%	2	1,932	+94.089%
2024-12-13	9.5000	9.5000	9.3000	9.3000	-5.680%	114	1,932	+111.828%
2024-12-11	9.7000	9.8600	9.7000	9.8600	+4.894%	18	1,875	+99.797%
2024-12-10	9.4000	9.4000	9.4000	9.4000	-4.082%	5	1,875	+109.574%
2024-12-09	9.7000	9.8000	9.7000	9.8000	-10.747%	23	1,875	+101.020%
2024-12-05	10.9800	10.9800	10.9800	10.9800	+1.667%	1	1,857	+79.417%
2024-12-04	10.5500	10.8000	10.2000	10.8000	+9.091%	37	1,857	+82.407%
2024-12-03	10.4000	10.4000	9.8000	9.9000	+2.062%	44	1,822	+98.990%

.dark-mode .P4bCnC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P4bCnC{ 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