Dark

CORZ20270115P10
CORZ Jan 15 2027 10.00 Put (CORZ270115P00010000)
option OPRA

EOD

Sep 23, 2026

0.2100-25.000%(-0.0700)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.2100	0.2100	0.2100	0.2100	-25.000%	100	3,734	0.000%
2026-09-17	0.2800	0.2800	0.2800	0.2800	-26.316%	1	3,634	-25.000%
2026-09-15	0.3800	0.3800	0.3800	0.3800	+35.714%	40	3,633	-44.737%
2026-09-11	0.2800	0.2800	0.2800	0.2800	-39.130%	2	3,633	-25.000%
2026-08-31	0.4600	0.4600	0.4600	0.4600	+24.324%	1	3,635	-54.348%
2026-08-27	0.3700	0.3700	0.3700	0.3700	-24.490%	1	3,636	-43.243%
2026-07-31	0.4600	0.4900	0.4600	0.4900	-34.667%	5	3,635	-57.143%
2026-07-29	0.7400	0.7500	0.7300	0.7500	+56.250%	4	3,634	-72.000%
2026-07-22	0.4800	0.4800	0.4800	0.4800	0.000%	1	3,630	-56.250%
2026-07-21	0.4800	0.4800	0.4800	0.4800	-14.286%	1	3,629	-56.250%
2026-07-08	0.5600	0.5600	0.5600	0.5600	-8.197%	20	3,629	-62.500%
2026-07-07	0.6000	0.6200	0.6000	0.6100	+15.094%	232	3,644	-65.574%
2026-07-06	0.5300	0.5400	0.5300	0.5300	+60.606%	4	3,418	-60.377%
2026-06-30	0.3300	0.3300	0.3300	0.3300	+3.125%	1	3,421	-36.364%
2026-06-29	0.3000	0.3200	0.3000	0.3200	-5.882%	10	3,422	-34.375%
2026-06-12	0.3400	0.3400	0.3400	0.3400	-15.000%	1	3,427	-38.235%
2026-06-11	0.4000	0.4000	0.4000	0.4000	+2.564%	1	3,427	-47.500%
2026-06-10	0.3900	0.3900	0.3900	0.3900	+30.000%	1	3,427	-46.154%
2026-06-08	0.3500	0.3500	0.3000	0.3000	-31.818%	6	3,427	-30.000%
2026-06-05	0.3600	0.4400	0.3600	0.4400	+41.935%	5	3,433	-52.273%
2026-06-04	0.2700	0.3100	0.2700	0.3100	+40.909%	5	3,432	-32.258%
2026-06-03	0.2200	0.2200	0.2200	0.2200	-26.667%	5	3,433	-4.545%
2026-06-02	0.2000	0.3000	0.2000	0.3000	+15.385%	250	3,433	-30.000%
2026-05-28	0.2800	0.2800	0.2600	0.2600	-10.345%	3	3,236	-19.231%
2026-05-27	0.2900	0.2900	0.2900	0.2900	-14.706%	5	3,234	-27.586%
2026-05-26	0.3300	0.3400	0.3300	0.3400	-10.526%	6	3,239	-38.235%
2026-05-21	0.3800	0.3800	0.3800	0.3800	-15.556%	1	3,243	-44.737%
2026-05-20	0.4500	0.4500	0.4500	0.4500	-16.667%	10	3,243	-53.333%
2026-05-19	0.5400	0.5400	0.5400	0.5400	+20.000%	5	3,258	-61.111%
2026-05-15	0.4500	0.4500	0.4500	0.4500	0.000%	30	3,258	-53.333%
2026-05-13	0.4500	0.4500	0.4500	0.4500	+2.273%	10	3,288	-53.333%
2026-05-12	0.5000	0.5000	0.4400	0.4400	-12.000%	19	3,286	-52.273%
2026-05-07	0.5000	0.5000	0.5000	0.5000	-27.536%	10	3,286	-58.000%
2026-05-04	0.6400	0.6900	0.6400	0.6900	+1.471%	917	3,291	-69.565%
2026-05-01	0.6800	0.6800	0.6800	0.6800	-8.108%	5	2,488	-69.118%
2026-04-29	0.7400	0.7400	0.7400	0.7400	+19.355%	2	2,488	-71.622%
2026-04-23	0.5800	0.6200	0.5800	0.6200	0.000%	26	2,490	-66.129%
2026-04-22	0.6200	0.6200	0.6200	0.6200	-3.125%	5	2,492	-66.129%
2026-04-21	0.6400	0.6400	0.6400	0.6400	-28.889%	27	2,524	-67.188%
2026-04-13	0.9000	0.9000	0.9000	0.9000	+1.124%	5	2,524	-76.667%
2026-04-10	0.8900	0.8900	0.8900	0.8900	-7.292%	50	2,529	-76.404%
2026-04-09	0.9900	0.9900	0.9600	0.9600	-7.692%	402	2,529	-78.125%
2026-04-08	1.0400	1.0400	1.0400	1.0400	-11.111%	1	2,527	-79.808%
2026-04-07	1.1700	1.1700	1.1700	1.1700	-2.500%	1	2,527	-82.051%
2026-04-06	1.2000	1.2000	1.2000	1.2000	-4.000%	5	2,526	-82.500%
2026-04-02	1.4400	1.4400	1.2500	1.2500	-27.746%	7	2,526	-83.200%
2026-03-30	1.6200	1.7300	1.6200	1.7300	+37.302%	11	2,526	-87.861%
2026-03-26	1.2500	1.2600	1.2500	1.2600	-13.103%	10	2,517	-83.333%
2026-03-20	1.4500	1.4500	1.4500	1.4500	+5.072%	1	2,508	-85.517%
2026-03-13	1.3500	1.3800	1.3300	1.3800	-11.538%	1,065	2,508	-84.783%
2026-03-10	1.5800	1.5800	1.5600	1.5600	-10.857%	9	3,475	-86.538%
2026-03-09	1.7500	1.7500	1.7500	1.7500	+9.375%	50	3,475	-88.000%
2026-03-06	1.6000	1.6000	1.6000	1.6000	+10.345%	10	3,525	-86.875%
2026-02-19	1.4500	1.4500	1.4500	1.4500	-11.043%	1	3,534	-85.517%
2026-02-18	1.4800	1.6300	1.4800	1.6300	+10.884%	49	3,533	-87.117%
2026-02-17	1.7100	1.7100	1.4700	1.4700	-5.161%	354	3,581	-85.714%
2026-02-12	1.5500	1.5500	1.5500	1.5500	+2.649%	107	3,231	-86.452%
2026-02-09	1.6300	1.6300	1.5100	1.5100	-12.717%	12	3,154	-86.093%
2026-02-06	1.7500	1.7500	1.7300	1.7300	-17.225%	4	3,142	-87.861%
2026-02-05	1.9100	2.0900	1.8000	2.0900	+16.111%	402	3,138	-89.952%
2026-02-04	1.5500	1.8200	1.5500	1.8000	+15.385%	815	2,744	-88.333%
2026-01-30	1.4500	1.5600	1.4500	1.5600	+19.084%	2	1,930	-86.538%
2026-01-29	1.3100	1.3100	1.3100	1.3100	+0.769%	9	1,930	-83.969%
2026-01-23	1.4000	1.4000	1.3000	1.3000	-4.412%	625	1,935	-83.846%
2026-01-21	1.3600	1.3600	1.3600	1.3600	-3.546%	10	1,718	-84.559%
2026-01-15	1.4000	1.4100	1.4000	1.4100	-9.615%	65	1,718	-85.106%
2026-01-12	1.5200	1.5600	1.5200	1.5600	-23.902%	11	1,718	-86.538%
2025-12-26	2.0500	2.0500	2.0500	2.0500	+10.811%	3	1,719	-89.756%
2025-12-19	1.8500	1.8500	1.8500	1.8500	-9.756%	10	1,716	-88.649%
2025-12-18	2.0500	2.0500	2.0500	2.0500	-2.381%	1	1,716	-89.756%
2025-12-17	2.1000	2.1000	2.1000	2.1000	-3.670%	300	1,716	-90.000%
2025-12-16	2.1900	2.2300	2.1800	2.1800	+11.795%	648	1,416	-90.367%
2025-12-15	1.9500	1.9500	1.9500	1.9500	+10.169%	3	1,274	-89.231%
2025-12-11	1.7700	1.7700	1.7700	1.7700	-13.235%	4	1,271	-88.136%
2025-11-26	2.0400	2.0400	2.0400	2.0400	-5.991%	25	1,271	-89.706%
2025-11-25	2.1700	2.1700	2.1700	2.1700	-9.583%	1	1,271	-90.323%
2025-11-21	2.4200	2.4200	2.3600	2.4000	+14.286%	16	1,272	-91.250%
2025-11-20	2.0000	2.1000	2.0000	2.1000	-2.326%	11	1,256	-90.000%
2025-11-18	2.4000	2.4000	2.1500	2.1500	-10.788%	7	1,245	-90.233%
2025-11-17	2.3300	2.4100	2.2600	2.4100	+9.545%	400	1,242	-91.286%
2025-11-14	2.1500	2.2000	2.1100	2.2000	0.000%	20	1,070	-90.455%
2025-11-13	2.1000	2.2000	2.1000	2.2000	+60.584%	16	1,067	-90.455%
2025-11-05	1.3700	1.3700	1.3700	1.3700	+7.874%	1	1,056	-84.672%
2025-10-30	1.2000	1.4200	1.2000	1.2700	-12.414%	51	1,057	-83.465%
2025-10-28	1.5000	1.5000	1.4500	1.4500	-27.500%	10	1,058	-85.517%
2025-10-22	2.0000	2.0000	2.0000	2.0000	+17.647%	1	1,068	-89.500%
2025-10-21	1.7000	1.7000	1.7000	1.7000	+1.796%	1	1,069	-87.647%
2025-10-15	1.6700	1.6700	1.6700	1.6700	-5.114%	10	1,070	-87.425%
2025-10-13	1.7600	1.7600	1.7600	1.7600	-2.222%	1	1,080	-88.068%
2025-10-08	1.8000	1.8000	1.8000	1.8000	+12.500%	10	1,080	-88.333%
2025-10-03	1.5000	1.6000	1.5000	1.6000	-10.112%	10	1,090	-86.875%
2025-09-25	1.7800	1.7800	1.7800	1.7800	+4.706%	1	1,097	-88.202%
2025-09-23	1.7000	1.7000	1.7000	1.7000	+3.030%	1	1,097	-87.647%
2025-09-22	1.6500	1.6500	1.6500	1.6500	-8.333%	2	1,097	-87.273%
2025-09-17	1.7100	1.8000	1.7100	1.8000	0.000%	250	1,097	-88.333%
2025-09-11	1.8000	1.8000	1.8000	1.8000	-11.330%	2	877	-88.333%
2025-09-09	1.9100	2.0300	1.9100	2.0300	-12.500%	4	877	-89.655%
2025-09-08	2.3200	2.3200	2.3200	2.3200	-1.277%	4	877	-90.948%
2025-09-05	2.3500	2.3500	2.3500	2.3500	-0.424%	2	873	-91.064%
2025-09-03	2.3400	2.3600	2.3400	2.3600	+3.965%	3	871	-91.102%
2025-09-02	2.2700	2.2700	2.2700	2.2700	-0.439%	1	870	-90.749%
2025-08-29	2.0700	2.2800	2.0700	2.2800	+0.441%	9	877	-90.789%
2025-08-26	2.2700	2.2700	2.2700	2.2700	+14.070%	2	875	-90.749%
2025-08-20	2.1700	2.1700	1.9900	1.9900	-2.451%	40	875	-89.447%
2025-08-12	2.0400	2.0400	2.0400	2.0400	-7.273%	1	875	-89.706%
2025-08-08	2.2000	2.2000	2.2000	2.2000	+2.326%	1	875	-90.455%
2025-08-07	2.1800	2.1800	2.1500	2.1500	-12.602%	2	876	-90.233%
2025-08-01	2.4900	2.4900	2.4300	2.4600	+0.408%	13	877	-91.463%
2025-07-29	2.4500	2.4500	2.4500	2.4500	+3.814%	1	881	-91.429%
2025-07-28	2.4000	2.4000	2.3600	2.3600	+1.288%	2	881	-91.102%
2025-07-25	2.3000	2.3600	2.3000	2.3300	-4.115%	10	881	-90.987%
2025-07-21	2.4300	2.4300	2.4300	2.4300	-11.957%	3	881	-91.358%
2025-07-16	2.7600	2.7600	2.7600	2.7600	+4.151%	2	881	-92.391%
2025-07-10	2.6500	2.6500	2.6500	2.6500	0.000%	1	881	-92.075%
2025-07-09	2.6500	2.6500	2.6500	2.6500	+1.923%	2	881	-92.075%
2025-07-08	2.7100	2.7700	2.6000	2.6000	+1.167%	1,124	881	-91.923%
2025-07-07	2.2000	3.0000	2.2000	2.5700	+110.656%	56	1,219	-91.829%
2025-07-01	1.6000	1.6000	1.2200	1.2200	-2.400%	2	1,224	-82.787%
2025-06-30	1.2600	1.2600	1.2500	1.2500	-3.101%	2	1,224	-83.200%
2025-06-27	1.2900	1.2900	1.2900	1.2900	-0.769%	2	1,224	-83.721%
2025-06-26	1.0000	1.6200	1.0000	1.3000	-47.368%	15	1,225	-83.846%
2025-06-13	2.5000	2.5000	2.4700	2.4700	+5.106%	60	1,220	-91.498%
2025-06-09	2.5400	2.5500	2.3500	2.3500	-7.480%	238	1,208	-91.064%
2025-06-04	2.5400	2.5400	2.5400	2.5400	-3.053%	37	1,245	-91.732%
2025-06-03	2.6300	2.6300	2.6200	2.6200	-9.028%	21	1,245	-91.985%
2025-05-30	2.8800	2.8800	2.8800	2.8800	+2.128%	2,000	1,239	-92.708%
2025-05-29	2.8200	2.8200	2.8200	2.8200	-4.407%	4	457	-92.553%
2025-05-23	2.9500	2.9500	2.9500	2.9500	+1.724%	6	450	-92.881%
2025-05-22	2.9000	2.9000	2.9000	2.9000	+0.346%	3	450	-92.759%
2025-05-21	2.8900	2.9000	2.8900	2.8900	-4.305%	80	447	-92.734%
2025-05-15	3.0200	3.0200	3.0200	3.0200	0.000%	2	385	-93.046%
2025-05-14	3.0100	3.0200	3.0100	3.0200	-20.526%	4	385	-93.046%
2025-05-01	3.8000	3.8000	3.8000	3.8000	-3.797%	1	383	-94.474%
2025-04-25	3.9500	3.9500	3.9500	3.9500	-13.187%	2	384	-94.684%
2025-04-22	4.5500	4.5500	4.5500	4.5500	-1.087%	1	384	-95.385%
2025-04-17	4.6500	4.6500	4.6000	4.6000	-7.071%	2	384	-95.435%
2025-04-04	4.7000	4.9500	4.7000	4.9500	+11.236%	16	384	-95.758%
2025-04-03	4.3500	4.4500	4.3500	4.4500	+9.606%	4	388	-95.281%
2025-04-02	4.0500	4.0600	4.0500	4.0600	-3.333%	20	384	-94.828%
2025-03-27	4.3000	4.3000	4.2000	4.2000	+14.441%	4	387	-95.000%
2025-03-24	3.6700	3.6700	3.6700	3.6700	-4.675%	1	387	-94.278%
2025-03-14	3.8700	3.8700	3.8500	3.8500	-5.172%	12	387	-94.545%
2025-03-11	4.0600	4.0600	4.0600	4.0600	-3.791%	2	387	-94.828%
2025-03-07	4.2500	4.2500	4.2200	4.2200	-0.706%	24	387	-95.024%
2025-03-06	4.0000	4.2500	4.0000	4.2500	+18.056%	80	377	-95.059%
2025-03-04	3.3500	3.6000	3.3500	3.6000	+16.129%	7	377	-94.167%
2025-03-03	3.1000	3.1000	3.1000	3.1000	+3.333%	3	377	-93.226%
2025-02-28	3.0500	3.0500	3.0000	3.0000	-15.493%	10	377	-93.000%
2025-02-25	3.5500	3.5500	3.5500	3.5500	+5.970%	2	379	-94.085%
2025-02-24	3.1200	3.3500	3.1200	3.3500	+16.725%	404	379	-93.731%
2025-02-21	2.8700	2.8700	2.8700	2.8700	+5.515%	8	252	-92.683%
2025-02-20	2.7200	2.7200	2.7200	2.7200	+5.019%	10	254	-92.279%
2025-02-18	2.5900	2.5900	2.5900	2.5900	-2.264%	4	254	-91.892%
2025-02-13	2.6500	2.6500	2.6500	2.6500	-15.873%	2	258	-92.075%
2025-01-29	3.1500	3.1500	3.1500	3.1500	-4.545%	22	258	-93.333%
2025-01-28	3.3000	3.3000	3.3000	3.3000	-0.602%	23	258	-93.636%
2025-01-27	2.2000	3.3200	2.2000	3.3200	+58.095%	36	258	-93.675%
2025-01-22	2.1500	2.1500	2.1000	2.1000	-12.500%	10	256	-90.000%
2025-01-14	2.4000	2.4000	2.4000	2.4000	-4.762%	2	256	-91.250%
2025-01-13	2.5200	2.5200	2.5200	2.5200	+2.024%	5	256	-91.667%
2025-01-08	2.5500	2.5500	2.4700	2.4700	+0.816%	20	251	-91.498%
2025-01-07	2.3800	2.4500	2.3800	2.4500	+10.860%	11	251	-91.429%
2025-01-06	2.0900	2.2100	2.0900	2.2100	-3.913%	26	245	-90.498%
2024-12-31	2.3000	2.3000	2.3000	2.3000	0.000%	1	218	-90.870%
2024-12-19	2.3000	2.3000	2.3000	2.3000	+4.545%	10	218	-90.870%
2024-12-18	2.2000	2.2000	2.2000	2.2000	-2.222%	4	208	-90.455%
2024-12-13	2.2500	2.2500	2.2500	2.2500	-2.174%	10	204	-90.667%
2024-12-11	2.3000	2.3000	2.3000	2.3000	+9.524%	1	202	-90.870%
2024-12-06	2.1000	2.1000	2.1000	2.1000	-4.545%	4	201	-90.000%
2024-12-04	2.2000	2.2000	2.2000	2.2000	-4.348%	2	199	-90.455%
2024-12-03	2.3000	2.3000	2.3000	2.3000	-8.000%	1	199	-90.870%
2024-12-02	2.2000	2.5000	2.2000	2.5000	+31.579%	3	198	-91.600%
2024-11-29	1.9000	1.9000	1.9000	1.9000	-4.040%	2	195	-88.947%
2024-11-27	1.9800	1.9800	1.9800	1.9800	-3.415%	22	173	-89.394%
2024-11-26	2.0500	2.0500	2.0500	2.0500	-6.818%	1	173	-89.756%
2024-11-22	2.1000	2.2000	2.1000	2.2000	0.000%	14	172	-90.455%
2024-11-20	2.2000	2.2000	2.2000	2.2000	-4.348%	1	165	-90.455%
2024-11-18	2.3000	2.3000	2.3000	2.3000	0.000%	1	164	-90.870%
2024-11-13	2.3000	2.3000	2.3000	2.3000	+9.524%	2	163	-90.870%
2024-11-12	2.1500	2.2000	2.1000	2.1000	+2.439%	8	163	-90.000%
2024-11-11	2.0500	2.0500	2.0500	2.0500	-12.766%	1	163	-89.756%
2024-11-06	2.3500	2.3500	2.3500	2.3500	-16.071%	1	162	-91.064%
2024-11-01	2.8000	2.8000	2.8000	2.8000	+7.692%	2	162	-92.500%
2024-10-28	2.6000	2.6000	2.6000	2.6000	+6.557%	1	161	-91.923%
2024-10-23	2.4000	2.6000	2.4000	2.4400	-2.400%	4	161	-91.393%
2024-10-22	2.6000	2.6000	2.5000	2.5000	-7.407%	7	158	-91.600%
2024-10-17	2.6500	2.7000	2.6500	2.7000	-6.897%	2	160	-92.222%
2024-10-16	2.9000	2.9000	2.9000	2.9000	-3.333%	1	158	-92.759%
2024-10-15	3.0000	3.0000	3.0000	3.0000	+7.143%	1	158	-93.000%
2024-10-11	2.9000	2.9500	2.8000	2.8000	-12.500%	40	158	-92.500%
2024-10-08	3.2500	3.2500	3.2000	3.2000	+3.226%	11	153	-93.438%
2024-10-07	2.9900	3.1000	2.9900	3.1000	-3.125%	22	142	-93.226%
2024-10-04	3.1000	3.2000	3.1000	3.2000	-5.882%	126	142	-93.438%
2024-10-01	3.7000	3.7000	3.4000	3.4000	-5.556%	4	120	-93.824%
2024-09-30	3.6000	3.7100	3.5000	3.6000	-2.703%	92	117	-94.167%
2024-09-27	3.7000	3.7000	3.7000	3.7000	+8.824%	2	42	-94.324%
2024-09-26	3.4000	3.4000	3.4000	3.4000	+9.677%	1	41	-93.824%
2024-09-25	3.1000	3.1000	3.1000	3.1000	-3.125%	2	40	-93.226%
2024-09-24	3.5000	3.5000	3.1000	3.2000	-8.571%	31	40	-93.438%
2024-09-23	3.1900	3.5000	3.1900	3.5000	+5.740%	13	14	-94.000%
2024-09-20	3.3100	3.3100	3.3100	3.3100	0.000%	2	1	-93.656%

.dark-mode .JZ0f5W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JZ0f5W{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20270115P10CORZ Jan 15 2027 10.00 Put (CORZ270115P00010000)option OPRA

CORZ20270115P10
CORZ Jan 15 2027 10.00 Put (CORZ270115P00010000)
option OPRA