Dark

CORZ20270115P15
CORZ Jan 15 2027 15.00 Put (CORZ270115P00015000)
option OPRA

EOD

Oct 1, 2026

2.00+25.000%(+0.40)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.9500	2.0000	1.9500	2.0000	+25.000%	16	4,373	0.000%
2026-09-29	1.7300	1.7300	1.6000	1.6000	-3.614%	6	4,358	+25.000%
2026-09-28	1.5700	1.6900	1.5700	1.6600	+20.290%	24	4,355	+20.482%
2026-09-24	1.3900	1.3900	1.3800	1.3800	+2.222%	15	4,348	+44.928%
2026-09-23	1.1700	1.3500	1.1700	1.3500	+11.570%	71	4,338	+48.148%
2026-09-22	1.2600	1.2800	1.2100	1.2100	-6.202%	82	4,325	+65.289%
2026-09-21	1.3500	1.3600	1.2700	1.2900	-22.289%	42	4,325	+55.039%
2026-09-17	1.6900	1.7100	1.6500	1.6600	-18.627%	35	4,364	+20.482%
2026-09-15	1.8300	2.0400	1.8200	2.0400	+12.088%	159	4,377	-1.961%
2026-09-14	1.8100	1.8400	1.8100	1.8200	+18.954%	30	4,306	+9.890%
2026-09-11	1.4900	1.5400	1.4900	1.5300	-14.045%	63	4,306	+30.719%
2026-09-10	1.7800	1.7800	1.7800	1.7800	+8.537%	27	4,265	+12.360%
2026-09-09	1.6100	1.6400	1.5900	1.6400	+8.609%	1,742	4,265	+21.951%
2026-09-08	1.5400	1.5400	1.5100	1.5100	-9.036%	33	5,008	+32.450%
2026-09-04	1.6600	1.6600	1.6600	1.6600	-2.924%	1	5,009	+20.482%
2026-09-03	1.8200	1.8200	1.7100	1.7100	-19.718%	61	5,009	+16.959%
2026-09-02	2.2600	2.2600	2.1300	2.1300	-2.740%	89	5,007	-6.103%
2026-08-31	2.2300	2.2300	2.1900	2.1900	+9.500%	4	5,024	-8.676%
2026-08-28	2.0000	2.0000	2.0000	2.0000	+22.699%	21	5,021	0.000%
2026-08-27	1.6800	1.6800	1.6300	1.6300	-14.211%	5	5,021	+22.699%
2026-08-26	1.9000	1.9000	1.9000	1.9000	+6.742%	1	5,020	+5.263%
2026-08-25	1.8700	1.8700	1.7800	1.7800	-10.101%	5	5,020	+12.360%
2026-08-24	2.0100	2.0100	1.9600	1.9800	+6.452%	22	5,017	+1.010%
2026-08-21	1.7300	1.8900	1.7300	1.8600	+10.714%	21	5,017	+7.527%
2026-08-20	1.6200	1.7200	1.6200	1.6800	+5.000%	25	5,024	+19.048%
2026-08-19	1.8100	1.8100	1.6000	1.6000	+2.564%	95	5,038	+25.000%
2026-08-18	1.5300	1.5600	1.5100	1.5600	+13.869%	31	5,057	+28.205%
2026-08-17	1.3800	1.4500	1.3700	1.3700	-9.272%	51	5,086	+45.985%
2026-08-14	1.5000	1.5300	1.4500	1.5100	+7.092%	9	5,132	+32.450%
2026-08-12	1.3500	1.4200	1.3500	1.4100	-7.237%	7	5,139	+41.844%
2026-08-11	1.5200	1.5200	1.5200	1.5200	-5.000%	2	5,145	+31.579%
2026-08-07	1.6000	1.6000	1.6000	1.6000	+2.564%	1	5,147	+25.000%
2026-08-06	1.5600	1.5600	1.5600	1.5600	-8.772%	1	5,146	+28.205%
2026-07-31	1.7100	1.7100	1.7100	1.7100	+3.636%	1	5,146	+16.959%
2026-07-30	1.6700	1.6800	1.6500	1.6500	-32.927%	71	5,146	+21.212%
2026-07-29	2.4600	2.4600	2.4600	2.4600	+32.258%	1	5,147	-18.699%
2026-07-28	1.9700	1.9700	1.8600	1.8600	+1.639%	56	5,147	+7.527%
2026-07-27	1.8300	1.8300	1.8300	1.8300	+7.647%	1	5,122	+9.290%
2026-07-24	1.7000	1.7000	1.7000	1.7000	-3.955%	1	5,122	+17.647%
2026-07-23	1.7700	1.7700	1.7700	1.7700	-6.842%	200	5,121	+12.994%
2026-07-16	1.9000	1.9000	1.9000	1.9000	+8.571%	1	5,122	+5.263%
2026-07-15	1.7500	1.7500	1.7500	1.7500	+4.167%	4	5,122	+14.286%
2026-07-14	1.6800	1.6800	1.6800	1.6800	+7.692%	25	5,122	+19.048%
2026-07-10	1.5600	1.5600	1.5600	1.5600	-22.772%	1	5,122	+28.205%
2026-07-07	2.0200	2.0200	2.0200	2.0200	+10.989%	1	5,122	-0.990%
2026-07-06	1.8200	1.8200	1.8200	1.8200	-11.220%	1	5,122	+9.890%
2026-07-02	1.7500	2.0500	1.7500	2.0500	+73.729%	96	5,107	-2.439%
2026-06-24	1.1800	1.1800	1.1800	1.1800	+0.855%	1	5,107	+69.492%
2026-06-23	1.1700	1.1700	1.1700	1.1700	+2.632%	1	5,107	+70.940%
2026-06-16	1.1000	1.1500	1.1000	1.1400	-6.557%	121	5,106	+75.439%
2026-06-04	1.2200	1.2200	1.2200	1.2200	+6.087%	1	5,067	+63.934%
2026-06-03	1.1500	1.1500	1.1500	1.1500	+13.861%	50	5,068	+73.913%
2026-06-02	1.0100	1.0100	1.0100	1.0100	-15.126%	1	5,068	+98.020%
2026-05-29	1.1900	1.1900	1.1900	1.1900	-8.462%	1	5,069	+68.067%
2026-05-27	1.3000	1.3000	1.3000	1.3000	-4.412%	1	5,068	+53.846%
2026-05-22	1.3800	1.4800	1.3600	1.3600	-7.483%	7	5,074	+47.059%
2026-05-21	1.6500	1.6500	1.4700	1.4700	-26.500%	6	5,079	+36.054%
2026-05-19	2.0000	2.0000	2.0000	2.0000	+9.890%	1	5,079	0.000%
2026-05-18	1.7900	1.8200	1.7700	1.8200	+15.924%	19	5,078	+9.890%
2026-05-15	1.6100	1.6100	1.5100	1.5700	-9.249%	50	5,078	+27.389%
2026-05-13	1.5700	1.7300	1.5700	1.7300	+2.367%	101	5,053	+15.607%
2026-05-12	1.8300	1.8500	1.6900	1.6900	-6.111%	83	5,064	+18.343%
2026-05-08	1.6800	1.8000	1.6800	1.8000	-4.255%	11	5,064	+11.111%
2026-05-07	1.7800	1.9200	1.7700	1.8800	+16.049%	406	5,064	+6.383%
2026-05-06	1.6000	1.6200	1.6000	1.6200	-16.495%	3	4,786	+23.457%
2026-05-05	2.1000	2.1000	1.9400	1.9400	-5.825%	34	4,785	+3.093%
2026-05-04	2.2100	2.2200	2.0600	2.0600	-15.574%	19	4,767	-2.913%
2026-04-30	2.4500	2.4500	2.3300	2.4400	-2.008%	43	4,763	-18.033%
2026-04-29	2.5000	2.5300	2.4600	2.4900	+2.893%	1,201	4,729	-19.679%
2026-04-28	2.4100	2.4700	2.3700	2.4200	+12.558%	130	3,866	-17.355%
2026-04-27	2.1600	2.2000	2.1400	2.1500	-0.922%	14	3,819	-6.977%
2026-04-24	2.1000	2.1700	2.1000	2.1700	+0.463%	14	3,806	-7.834%
2026-04-22	2.1900	2.1900	2.1500	2.1600	-10.373%	25	3,792	-7.407%
2026-04-20	2.4100	2.4100	2.4100	2.4100	-1.633%	4	3,776	-17.012%
2026-04-17	2.4300	2.4500	2.4200	2.4500	-7.547%	7	3,772	-18.367%
2026-04-16	2.6500	2.6500	2.6500	2.6500	-3.636%	1	3,767	-24.528%
2026-04-14	2.7400	2.7500	2.7400	2.7500	-8.333%	6	3,767	-27.273%
2026-04-09	3.0000	3.0000	3.0000	3.0000	-3.226%	1	3,770	-33.333%
2026-04-08	3.2000	3.2000	3.1000	3.1000	-10.920%	16	3,770	-35.484%
2026-04-06	3.4900	3.4900	3.4800	3.4800	-10.309%	2	3,770	-42.529%
2026-04-02	3.9000	3.9100	3.8800	3.8800	+14.118%	319	3,561	-48.454%
2026-03-24	3.4000	3.4000	3.4000	3.4000	-12.821%	1	3,561	-41.176%
2026-03-20	3.9000	3.9000	3.9000	3.9000	+4.000%	1	3,562	-48.718%
2026-03-13	3.7500	3.7500	3.7500	3.7500	-5.303%	1	3,563	-46.667%
2026-03-12	3.9600	3.9600	3.9600	3.9600	+0.253%	2	3,564	-49.495%
2026-03-11	3.9500	3.9500	3.9500	3.9500	-10.227%	96	3,562	-49.367%
2026-03-09	4.4000	4.4000	4.4000	4.4000	+6.024%	6	3,471	-54.545%
2026-03-05	4.1500	4.1500	4.1500	4.1500	+6.138%	3	3,465	-51.807%
2026-03-04	3.9100	3.9100	3.9100	3.9100	-9.070%	1	3,464	-48.849%
2026-03-03	4.3000	4.3000	4.3000	4.3000	+5.911%	1	3,463	-53.488%
2026-02-27	4.0000	4.0600	4.0000	4.0600	+6.283%	26	3,463	-50.739%
2026-02-26	3.6500	3.8200	3.6500	3.8200	+0.262%	204	3,463	-47.644%
2026-02-25	3.5500	3.8100	3.5500	3.8100	+0.263%	4	3,261	-47.507%
2026-02-19	3.8000	3.8000	3.8000	3.8000	+4.110%	1	3,261	-47.368%
2026-02-10	3.6500	3.6500	3.6500	3.6500	-4.450%	5	3,260	-45.205%
2026-02-09	3.8200	3.8200	3.8200	3.8200	-14.157%	1	3,260	-47.644%
2026-02-05	4.4500	4.4500	4.4500	4.4500	+2.299%	5	3,259	-55.056%
2026-02-04	4.4000	4.4000	4.3500	4.3500	+11.538%	1,501	3,254	-54.023%
2026-02-03	3.9000	3.9000	3.9000	3.9000	+8.333%	3	2,657	-48.718%
2026-02-02	3.6000	3.6000	3.6000	3.6000	+5.882%	1	2,654	-44.444%
2026-01-29	3.3600	3.4000	3.3200	3.4000	0.000%	6	2,655	-41.176%
2026-01-23	3.6000	3.6000	3.4000	3.4000	-4.225%	191	2,654	-41.176%
2026-01-21	3.6000	3.6000	3.5500	3.5500	-4.054%	19	2,654	-43.662%
2026-01-16	3.7000	3.7000	3.7000	3.7000	-2.375%	6	2,658	-45.946%
2026-01-15	3.7900	3.7900	3.7900	3.7900	-8.675%	1	2,658	-47.230%
2026-01-12	4.0800	4.1500	4.0400	4.1500	-2.353%	58	2,657	-51.807%
2026-01-08	4.2500	4.2500	4.2500	4.2500	+1.190%	1	2,645	-52.941%
2026-01-06	4.2000	4.2000	4.2000	4.2000	-2.552%	1	2,644	-52.381%
2026-01-05	4.3100	4.3100	4.3100	4.3100	-6.304%	1	2,643	-53.596%
2025-12-29	4.6000	4.6000	4.6000	4.6000	-1.075%	30	2,642	-56.522%
2025-12-26	4.6100	4.6500	4.6100	4.6500	+2.198%	3	2,612	-56.989%
2025-12-23	4.5000	4.5500	4.5000	4.5500	-6.953%	2	2,610	-56.044%
2025-12-17	4.8800	4.8900	4.8800	4.8900	+1.875%	115	2,610	-59.100%
2025-12-16	4.8000	4.8200	4.8000	4.8000	+6.667%	2,002	2,625	-58.333%
2025-12-15	4.5000	4.5000	4.5000	4.5000	+8.434%	3	713	-55.556%
2025-12-11	4.1500	4.1500	4.1500	4.1500	-8.791%	2	713	-51.807%
2025-12-04	4.5500	4.5500	4.5500	4.5500	-4.211%	1	713	-56.044%
2025-12-02	4.7500	4.7500	4.7500	4.7500	+6.027%	5	713	-57.895%
2025-11-28	4.4800	4.4800	4.4800	4.4800	-7.054%	1	713	-55.357%
2025-11-26	4.6700	4.8200	4.6700	4.8200	-4.554%	11	702	-58.506%
2025-11-20	5.0500	5.0500	5.0500	5.0500	-3.626%	1	702	-60.396%
2025-11-17	5.1500	5.2600	5.1500	5.2400	+4.382%	6	703	-61.832%
2025-11-14	5.0200	5.0200	5.0200	5.0200	+7.495%	1	702	-60.159%
2025-11-12	4.6700	4.6700	4.6700	4.6700	+9.882%	3	701	-57.173%
2025-11-11	4.2500	4.2500	4.2500	4.2500	+18.056%	19	701	-52.941%
2025-10-30	3.6500	3.6500	3.6000	3.6000	-23.404%	5	682	-44.444%
2025-10-23	4.7000	4.7000	4.7000	4.7000	+3.297%	20	678	-57.447%
2025-10-22	4.5000	4.6000	4.5000	4.5500	+16.667%	242	658	-56.044%
2025-10-15	3.9000	3.9000	3.9000	3.9000	-4.878%	1	441	-48.718%
2025-10-14	4.1000	4.1000	4.1000	4.1000	-8.889%	1	441	-51.220%
2025-10-09	4.2200	4.5000	4.2200	4.5000	+4.651%	26	440	-55.556%
2025-10-07	4.0000	4.3000	4.0000	4.3000	+10.256%	101	314	-53.488%
2025-10-06	3.9000	3.9000	3.9000	3.9000	0.000%	15	314	-48.718%
2025-10-02	3.9000	3.9000	3.9000	3.9000	-4.878%	30	314	-48.718%
2025-10-01	4.1000	4.1000	4.1000	4.1000	0.000%	10	314	-51.220%
2025-09-24	4.1000	4.1000	4.1000	4.1000	+0.737%	1	304	-51.220%
2025-09-23	4.0700	4.0700	4.0700	4.0700	-3.095%	15	304	-50.860%
2025-09-22	4.2500	4.2500	4.2000	4.2000	-3.448%	25	297	-52.381%
2025-09-19	4.3500	4.3500	4.3500	4.3500	-2.685%	2	317	-54.023%
2025-09-10	4.4700	4.4700	4.4700	4.4700	-5.895%	9	317	-55.257%
2025-09-09	4.7900	4.7900	4.7400	4.7500	-11.215%	10	317	-57.895%
2025-09-04	5.3500	5.3500	5.3500	5.3500	+0.943%	25	309	-62.617%
2025-09-03	5.3500	5.3500	5.3000	5.3000	+10.417%	50	284	-62.264%
2025-08-15	4.8000	4.8000	4.8000	4.8000	-4.950%	30	236	-58.333%
2025-08-13	5.0300	5.0500	5.0300	5.0500	-2.885%	4	236	-60.396%
2025-07-31	5.2000	5.2000	5.2000	5.2000	-3.704%	5	236	-61.538%
2025-07-29	5.4000	5.4000	5.4000	5.4000	-0.917%	1	236	-62.963%
2025-07-24	5.3100	5.4500	5.3100	5.4500	+0.926%	2	236	-63.303%
2025-07-23	5.4000	5.4000	5.4000	5.4000	+1.313%	25	238	-62.963%
2025-07-21	5.3500	5.4500	5.3300	5.3300	-0.745%	6	238	-62.477%
2025-07-18	5.3700	5.3700	5.3700	5.3700	+2.286%	1	236	-62.756%
2025-07-15	5.1500	5.2500	5.1500	5.2500	-6.250%	2	236	-61.905%
2025-07-11	5.6000	5.6000	5.6000	5.6000	-6.355%	1	234	-64.286%
2025-07-10	5.9800	5.9800	5.9800	5.9800	+2.222%	1	233	-66.555%
2025-07-08	5.8700	5.9000	5.6000	5.8500	+16.534%	76	233	-65.812%
2025-07-07	6.1000	6.1000	5.0200	5.0200	+45.507%	261	208	-60.159%
2025-07-01	3.5500	3.6500	3.4500	3.4500	-9.211%	27	101	-42.029%
2025-06-30	3.6000	3.8000	3.6000	3.8000	-39.778%	29	74	-47.368%
2025-05-29	6.3100	6.3100	6.3100	6.3100	+2.602%	1	45	-68.304%
2025-05-27	6.1500	6.1500	6.1500	6.1500	-8.889%	1	45	-67.480%
2025-05-15	6.7500	6.7500	6.7500	6.7500	+3.846%	1	45	-70.370%
2025-05-14	6.5000	6.5000	6.5000	6.5000	-5.797%	2	46	-69.231%
2025-05-08	6.9000	6.9000	6.9000	6.9000	-24.176%	1	47	-71.014%
2025-04-10	9.1000	9.1000	9.1000	9.1000	+1.111%	2	47	-78.022%
2025-04-04	9.0000	9.0000	9.0000	9.0000	+5.882%	2	49	-77.778%
2025-04-03	8.4000	8.5000	8.4000	8.5000	+0.592%	3	49	-76.471%
2025-03-28	8.4500	8.4500	8.4500	8.4500	+1.198%	2	47	-76.331%
2025-03-27	8.2000	8.3500	8.1600	8.3500	+11.333%	113	47	-76.048%
2025-03-24	7.5000	7.5000	7.5000	7.5000	-6.250%	1	131	-73.333%
2025-03-21	8.0000	8.0000	8.0000	8.0000	-0.621%	2	130	-75.000%
2025-03-11	8.0500	8.0500	8.0500	8.0500	-8.627%	1	129	-75.155%
2025-03-10	8.8100	8.8100	8.8100	8.8100	+45.620%	10	130	-77.299%
2025-01-31	6.0500	6.0500	6.0500	6.0500	-9.295%	2	140	-66.942%
2025-01-27	6.6700	6.6700	6.6700	6.6700	+49.552%	3	139	-70.015%
2025-01-23	4.4500	5.1000	4.4500	4.4600	-7.083%	4	142	-55.157%
2025-01-22	4.8000	4.8000	4.8000	4.8000	-12.727%	2	140	-58.333%
2025-01-08	5.5000	5.5000	5.5000	5.5000	+3.774%	1	140	-63.636%
2024-12-31	5.3000	5.3000	5.3000	5.3000	+9.504%	1	139	-62.264%
2024-12-12	4.9400	4.9400	4.8400	4.8400	-4.912%	2	139	-58.678%
2024-12-10	5.1000	5.1000	5.0900	5.0900	+9.462%	103	137	-60.707%
2024-12-09	4.6500	4.6500	4.6500	4.6500	-1.064%	1	37	-56.989%
2024-11-29	4.8000	4.8000	4.7000	4.7000	-2.083%	4	37	-57.447%
2024-11-27	4.9000	4.9000	4.8000	4.8000	-7.692%	30	21	-58.333%
2024-11-25	5.2000	5.2000	5.2000	5.2000	0.000%	10	21	-61.538%
2024-11-13	5.2000	5.2000	5.2000	5.2000	-7.801%	2	12	-61.538%
2024-10-28	5.6400	5.6400	5.6400	5.6400	+0.714%	3	12	-64.539%
2024-10-24	5.3000	5.6000	5.3000	5.6000	-1.754%	2	9	-64.286%
2024-10-23	5.7000	5.7000	5.7000	5.7000	0.000%	1	8	-64.912%
2024-10-22	5.7000	5.7000	5.7000	5.7000	-8.065%	1	7	-64.912%
2024-10-15	6.3000	6.3000	6.2000	6.2000	-4.615%	2	7	-67.742%
2024-10-10	6.6000	6.6000	6.5000	6.5000	0.000%	2	7	-69.231%
2024-10-09	6.6000	6.6000	6.5000	6.5000	0.000%	2	6	-69.231%
2024-10-07	6.5000	6.5000	6.5000	6.5000	-1.515%	1	5	-69.231%
2024-10-04	6.6000	6.6000	6.6000	6.6000	+1.538%	2	5	-69.697%
2024-10-03	6.5000	6.5000	6.5000	6.5000	-1.515%	1	4	-69.231%
2024-10-02	6.6000	6.7000	6.6000	6.6000	-2.941%	5	4	-69.697%
2024-10-01	6.8000	6.8000	6.8000	6.8000	0.000%	2	2	-70.588%

.dark-mode .gkkdYH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gkkdYH{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20270115P15CORZ Jan 15 2027 15.00 Put (CORZ270115P00015000)option OPRA

CORZ20270115P15
CORZ Jan 15 2027 15.00 Put (CORZ270115P00015000)
option OPRA