Dark

CORZ20270115P17
CORZ Jan 15 2027 17.00 Put (CORZ270115P00017000)
option OPRA

EOD

Oct 1, 2026

3.10+3.679%(+0.11)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.0400	3.1000	3.0300	3.1000	+3.679%	27	6,774	0.000%
2026-09-30	2.8800	2.9900	2.8500	2.9900	+13.688%	23	6,785	+3.679%
2026-09-29	2.6500	2.6500	2.6100	2.6300	-2.593%	33	6,776	+17.871%
2026-09-28	2.5500	2.7100	2.5500	2.7000	+16.883%	32	6,770	+14.815%
2026-09-25	2.3900	2.3900	2.3000	2.3100	+2.667%	12	6,771	+34.199%
2026-09-23	2.0400	2.2700	2.0100	2.2500	+9.756%	66	6,781	+37.778%
2026-09-22	2.0900	2.0900	2.0500	2.0500	-5.530%	385	6,829	+51.220%
2026-09-21	2.2000	2.2200	2.1000	2.1700	-19.630%	57	6,881	+42.857%
2026-09-17	2.6900	2.7000	2.6900	2.7000	-1.099%	3	6,938	+14.815%
2026-09-16	2.7100	2.7300	2.7100	2.7300	-13.333%	45	6,940	+13.553%
2026-09-15	3.1000	3.1500	3.1000	3.1500	+31.250%	38	6,985	-1.587%
2026-09-11	2.3700	2.4700	2.3700	2.4000	-5.512%	58	7,005	+29.167%
2026-09-09	2.3700	2.6000	2.3700	2.5400	+7.173%	39	7,031	+22.047%
2026-09-08	2.3700	2.3700	2.3700	2.3700	-15.658%	30	7,045	+30.802%
2026-09-03	2.8000	2.8200	2.8000	2.8100	-6.333%	26	7,045	+10.320%
2026-09-02	3.4000	3.4000	3.0000	3.0000	-10.448%	46	7,071	+3.333%
2026-08-31	3.3500	3.3500	3.3500	3.3500	+11.667%	9	7,052	-7.463%
2026-08-28	3.0000	3.0000	3.0000	3.0000	+9.890%	2	7,056	+3.333%
2026-08-25	2.7200	2.7700	2.7200	2.7300	-7.143%	54	7,054	+13.553%
2026-08-24	3.0000	3.0000	2.9400	2.9400	+4.255%	30	7,081	+5.442%
2026-08-21	2.7200	2.8600	2.7200	2.8200	+6.818%	9	7,063	+9.929%
2026-08-20	2.6400	2.6400	2.6400	2.6400	+5.600%	1	7,071	+17.424%
2026-08-18	2.4000	2.5000	2.4000	2.5000	+14.155%	6	7,072	+24.000%
2026-08-17	2.2000	2.2400	2.1900	2.1900	-5.603%	29	7,072	+41.553%
2026-08-14	2.3000	2.3200	2.2900	2.3200	+6.422%	6	7,100	+33.621%
2026-08-12	2.0700	2.1900	2.0700	2.1800	-11.382%	18	7,106	+42.202%
2026-08-11	2.4600	2.4600	2.4600	2.4600	+8.850%	1	7,119	+26.016%
2026-08-07	2.2300	2.2600	2.2300	2.2600	-3.419%	26	7,119	+37.168%
2026-08-06	2.3400	2.3400	2.3400	2.3400	-1.681%	1	7,118	+32.479%
2026-07-31	2.3800	2.3800	2.3800	2.3800	+0.847%	1	7,117	+30.252%
2026-07-30	2.5000	2.5000	2.3500	2.3600	+1.724%	5,142	7,117	+31.356%
2026-07-24	2.3400	2.3500	2.3100	2.3200	+4.505%	71	2,004	+33.621%
2026-07-22	2.2200	2.2500	2.2100	2.2200	-0.448%	38	2,020	+39.640%
2026-07-21	2.4600	2.4600	2.2300	2.2300	-11.155%	27	2,027	+39.013%
2026-07-13	2.5100	2.5100	2.5100	2.5100	+8.190%	1	2,013	+23.506%
2026-07-10	2.3900	2.3900	2.3100	2.3200	+44.099%	42	2,012	+33.621%
2026-06-18	1.6100	1.6100	1.6100	1.6100	-21.463%	135	2,109	+92.547%
2026-06-11	2.0500	2.0500	2.0500	2.0500	-0.485%	1	2,109	+51.220%
2026-06-05	1.9600	2.1000	1.9600	2.0600	+17.714%	42	2,108	+50.485%
2026-06-04	1.7500	1.7500	1.7500	1.7500	+1.156%	1	2,146	+77.143%
2026-05-28	1.7100	1.7300	1.7100	1.7300	-7.979%	2	2,145	+79.191%
2026-05-26	1.8700	1.8800	1.8700	1.8800	-14.545%	2	2,146	+64.894%
2026-05-21	2.2100	2.2100	2.2000	2.2000	-10.569%	20	2,144	+40.909%
2026-05-20	2.4500	2.4600	2.4500	2.4600	-4.651%	7	2,124	+26.016%
2026-05-18	2.4400	2.5900	2.4400	2.5800	+13.158%	24	2,106	+20.155%
2026-05-15	2.5300	2.5400	2.2800	2.2800	-2.146%	10	2,106	+35.965%
2026-05-14	2.4300	2.4300	2.3300	2.3300	-1.688%	6	2,098	+33.047%
2026-05-13	2.3700	2.5300	2.3700	2.3700	-7.059%	42	2,053	+30.802%
2026-05-12	2.6100	2.6200	2.5400	2.5500	+7.143%	21	2,053	+21.569%
2026-05-11	2.3200	2.3800	2.3200	2.3800	-7.031%	25	2,053	+30.252%
2026-05-08	2.4100	2.5600	2.4100	2.5600	-3.030%	96	2,032	+21.094%
2026-05-07	2.7000	2.7300	2.6300	2.6400	+15.789%	395	1,995	+17.424%
2026-05-06	2.3600	2.3600	2.2700	2.2800	-17.391%	25	1,691	+35.965%
2026-05-05	2.8800	2.8800	2.7600	2.7600	-3.158%	12	1,668	+12.319%
2026-05-04	3.1500	3.1500	2.8500	2.8500	-14.925%	21	1,656	+8.772%
2026-04-30	3.3500	3.4000	3.3000	3.3500	-2.899%	19	1,635	-7.463%
2026-04-29	3.4000	3.5000	3.4000	3.4500	+1.471%	28	1,616	-10.145%
2026-04-28	3.4000	3.5100	3.3500	3.4000	+11.475%	40	1,588	-8.824%
2026-04-27	3.0000	3.0500	3.0000	3.0500	0.000%	4	1,579	+1.639%
2026-04-24	3.0000	3.1000	2.9600	3.0500	-1.613%	34	1,575	+1.639%
2026-04-23	3.0500	3.1000	3.0500	3.1000	+5.442%	3	1,545	0.000%
2026-04-22	2.9400	2.9400	2.9400	2.9400	-8.125%	1	1,542	+5.442%
2026-04-21	3.2000	3.2000	3.2000	3.2000	-3.030%	1	1,542	-3.125%
2026-04-20	3.3000	3.3000	3.3000	3.3000	-14.063%	2	1,542	-6.061%
2026-04-14	3.8400	3.8400	3.8400	3.8400	-5.185%	1	1,544	-19.271%
2026-04-09	4.1100	4.1600	4.0400	4.0500	-3.571%	136	1,543	-23.457%
2026-04-08	4.2000	4.2000	4.2000	4.2000	-18.447%	30	1,428	-26.190%
2026-04-02	5.1500	5.1500	5.1500	5.1500	+6.186%	18	1,380	-39.806%
2026-03-18	4.8500	4.8500	4.8500	4.8500	+2.321%	40	1,380	-36.082%
2026-03-16	4.7400	4.7400	4.7400	4.7400	-13.346%	10	1,340	-34.599%
2026-03-06	5.4700	5.4700	5.4700	5.4700	-2.321%	1	1,330	-43.327%
2026-03-03	5.6000	5.6000	5.6000	5.6000	+7.692%	25	1,330	-44.643%
2026-03-02	5.2000	5.2000	5.2000	5.2000	+11.828%	1	1,330	-40.385%
2026-01-29	4.6500	4.6500	4.6500	4.6500	+2.198%	73	1,329	-33.333%
2026-01-23	4.7000	4.7000	4.5500	4.5500	-2.151%	13	1,329	-31.868%
2026-01-21	4.7000	4.7000	4.6500	4.6500	-10.577%	9	1,316	-33.333%
2026-01-12	5.3000	5.3500	5.2000	5.2000	-4.587%	52	1,310	-40.385%
2026-01-08	5.4500	5.4500	5.4500	5.4500	-1.802%	30	1,258	-43.119%
2026-01-07	5.5300	5.5500	5.5300	5.5500	+0.909%	21	1,228	-44.144%
2026-01-06	5.5000	5.5000	5.5000	5.5000	-0.901%	40	1,209	-43.636%
2026-01-05	5.5500	5.5500	5.5500	5.5500	-7.807%	30	1,139	-44.144%
2025-12-30	6.0200	6.0200	6.0200	6.0200	+0.501%	1	1,139	-48.505%
2025-12-29	5.9900	5.9900	5.9900	5.9900	-3.387%	1	1,140	-48.247%
2025-12-17	6.2000	6.2000	6.2000	6.2000	+12.727%	2	1,141	-50.000%
2025-12-12	5.5000	5.5000	5.5000	5.5000	+4.762%	35	1,143	-43.636%
2025-12-11	5.5500	5.6500	5.2500	5.2500	-0.568%	41	1,143	-40.952%
2025-12-09	5.3500	5.3500	5.2800	5.2800	-6.549%	25	1,133	-41.288%
2025-12-05	5.6500	5.6500	5.6500	5.6500	-4.237%	50	1,133	-45.133%
2025-12-02	5.9000	5.9000	5.9000	5.9000	+6.306%	30	1,133	-47.458%
2025-11-28	6.0000	6.0000	5.5500	5.5500	-6.250%	2	1,133	-44.144%
2025-11-26	5.9200	5.9200	5.9200	5.9200	-8.923%	1	1,134	-47.635%
2025-11-24	6.5000	6.5000	6.5000	6.5000	+6.036%	1	1,134	-52.308%
2025-11-20	6.1300	6.1300	6.1300	6.1300	-6.126%	1	1,134	-49.429%
2025-11-18	6.5300	6.5300	6.5300	6.5300	+16.607%	1	1,134	-52.527%
2025-11-11	5.6000	5.6000	5.6000	5.6000	+27.273%	1	1,134	-44.643%
2025-11-05	4.6500	4.6500	4.4000	4.4000	-4.555%	32	1,134	-29.545%
2025-11-03	4.6500	4.6500	4.6100	4.6100	+2.444%	2	1,134	-32.755%
2025-10-31	4.5000	4.5000	4.5000	4.5000	-15.414%	2	1,134	-31.111%
2025-10-29	5.3200	5.3200	5.3200	5.3200	+6.400%	1	1,134	-41.729%
2025-10-28	5.0000	5.0000	5.0000	5.0000	-3.846%	1	1,135	-38.000%
2025-10-15	5.2000	5.2000	5.2000	5.2000	-6.306%	15	1,135	-40.385%
2025-10-13	5.5500	5.5500	5.5500	5.5500	0.000%	3	1,150	-44.144%
2025-10-10	5.2000	5.5500	5.2000	5.5500	+3.738%	101	1,153	-44.144%
2025-10-08	5.3500	5.3500	5.3500	5.3500	-0.926%	1	1,053	-42.056%
2025-10-07	5.5000	5.5000	5.2700	5.4000	+2.079%	204	1,078	-42.593%
2025-09-30	5.2900	5.2900	5.2900	5.2900	-4.685%	1	1,078	-41.399%
2025-09-26	5.5500	5.5500	5.5500	5.5500	+0.909%	82	1,078	-44.144%
2025-09-17	5.5000	5.5000	5.5000	5.5000	-4.181%	25	996	-43.636%
2025-09-11	5.7500	5.7500	5.7400	5.7400	-14.963%	10	971	-45.993%
2025-09-03	6.7500	6.7500	6.7500	6.7500	+8.000%	5	975	-54.074%
2025-08-20	6.2500	6.2500	6.2500	6.2500	-7.544%	5	971	-50.400%
2025-07-24	6.7600	6.7600	6.7600	6.7600	+1.198%	1	966	-54.142%
2025-07-23	6.6800	6.6800	6.6800	6.6800	-8.493%	1	966	-53.593%
2025-07-07	7.4000	7.5000	7.2000	7.3000	+46.000%	45	967	-57.534%
2025-06-30	5.0000	5.0000	4.8000	5.0000	+5.485%	19	990	-38.000%
2025-06-27	5.1500	5.1500	4.7400	4.7400	-5.200%	11	990	-34.599%
2025-06-26	6.0000	6.0000	4.8000	5.0000	-28.367%	1,238	989	-38.000%
2025-06-20	6.9800	6.9800	6.9800	6.9800	+1.159%	2	924	-55.587%
2025-06-11	6.9000	6.9000	6.9000	6.9000	-3.497%	6	924	-55.072%
2025-06-04	7.1500	7.1500	7.1500	7.1500	-1.379%	5	924	-56.643%
2025-06-03	7.2500	7.2500	7.2500	7.2500	-9.375%	10	924	-57.241%
2025-05-14	8.0000	8.0000	8.0000	8.0000	-13.138%	1	924	-61.250%
2025-05-01	9.2100	9.2100	9.2100	9.2100	-18.640%	20	924	-66.341%
2025-04-09	11.3200	11.3200	11.3200	11.3200	+27.191%	1	924	-72.615%
2025-03-24	8.9000	8.9000	8.9000	8.9000	-3.261%	20	924	-65.169%
2025-03-11	9.2000	9.2000	9.2000	9.2000	+43.750%	5	924	-66.304%
2025-01-17	6.4000	6.4000	6.4000	6.4000	+1.911%	36	924	-51.563%
2024-12-09	6.2800	6.2800	6.2800	6.2800	+5.017%	20	924	-50.637%
2024-12-06	5.9800	5.9800	5.9000	5.9800	-0.333%	1,848	924	-48.161%
2024-12-05	6.0000	6.0000	6.0000	6.0000	-7.692%	1	3	-48.333%
2024-12-02	6.7000	6.7000	6.5000	6.5000	+3.175%	2	2	-52.308%
2024-11-11	6.3000	6.3000	6.3000	6.3000	0.000%	1	1	-50.794%

.dark-mode .d6nQNx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d6nQNx{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20270115P17CORZ Jan 15 2027 17.00 Put (CORZ270115P00017000)option OPRA

CORZ20270115P17
CORZ Jan 15 2027 17.00 Put (CORZ270115P00017000)
option OPRA