Dark

CORZ20270115P19
CORZ Jan 15 2027 19.00 Put (CORZ270115P00019000)
option OPRA

EOD

Oct 1, 2026

4.50+4.651%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.5000	4.5000	4.5000	4.5000	+4.651%	1	7,502	0.000%
2026-09-30	4.3000	4.3000	4.3000	4.3000	+10.256%	3	7,502	+4.651%
2026-09-29	3.9000	3.9000	3.9000	3.9000	+11.429%	3	7,502	+15.385%
2026-09-25	3.5000	3.5000	3.5000	3.5000	+9.375%	3	7,505	+28.571%
2026-09-22	3.2000	3.2000	3.2000	3.2000	-3.030%	3	7,505	+40.625%
2026-09-21	3.3000	3.3000	3.3000	3.3000	-12.000%	15	7,505	+36.364%
2026-09-18	3.7500	3.7500	3.7500	3.7500	-13.793%	1	7,505	+20.000%
2026-09-15	4.3500	4.3500	4.3500	4.3500	+26.087%	985	7,505	+3.448%
2026-09-11	3.4500	3.4500	3.4500	3.4500	-8.000%	4	8,275	+30.435%
2026-09-10	3.7000	3.7500	3.7000	3.7500	+1.351%	33	8,275	+20.000%
2026-09-09	3.7000	3.7000	3.7000	3.7000	-6.329%	26	8,275	+21.622%
2026-09-03	3.9500	3.9500	3.9500	3.9500	-8.565%	50	8,275	+13.924%
2026-09-02	4.7000	4.7000	4.3200	4.3200	-5.263%	48	8,275	+4.167%
2026-08-28	4.3500	4.5600	4.3500	4.5600	+15.443%	7	8,275	-1.316%
2026-08-27	3.7500	3.9500	3.7500	3.9500	-4.819%	6	8,276	+13.924%
2026-08-26	4.1500	4.1500	4.1500	4.1500	+7.792%	2	8,276	+8.434%
2026-08-25	3.9500	3.9500	3.8500	3.8500	-7.229%	2	8,278	+16.883%
2026-08-24	4.1500	4.2000	4.1500	4.1500	+9.211%	21	8,278	+8.434%
2026-08-20	3.9000	3.9500	3.8000	3.8000	+2.703%	1,027	8,278	+18.421%
2026-08-19	3.4500	3.7200	3.4500	3.7000	0.000%	15	7,984	+21.622%
2026-08-18	3.4000	3.7000	3.4000	3.7000	+15.625%	31	7,983	+21.622%
2026-08-17	3.2000	3.2500	3.2000	3.2000	-3.614%	35	7,983	+40.625%
2026-08-14	3.4000	3.4000	3.3200	3.3200	+0.606%	2	7,983	+35.542%
2026-08-13	3.3000	3.3000	3.3000	3.3000	0.000%	4	7,983	+36.364%
2026-08-11	3.3000	3.3000	3.3000	3.3000	+6.452%	63	7,981	+36.364%
2026-08-05	3.1000	3.1000	3.1000	3.1000	-6.344%	1	7,981	+45.161%
2026-07-31	3.3100	3.3100	3.3100	3.3100	-1.194%	1	7,981	+35.952%
2026-07-30	3.4200	3.4200	3.2500	3.3500	-19.277%	167	7,981	+34.328%
2026-07-29	4.0000	4.1500	4.0000	4.1500	+16.901%	183	8,029	+8.434%
2026-07-28	4.0000	4.0000	3.5500	3.5500	-6.579%	31	8,031	+26.761%
2026-07-27	3.8000	3.8000	3.8000	3.8000	+20.635%	1	8,030	+18.421%
2026-07-24	3.1500	3.1500	3.1500	3.1500	+5.000%	14	8,030	+42.857%
2026-07-23	3.2100	3.2100	2.9700	3.0000	-4.762%	10	8,030	+50.000%
2026-07-22	3.0200	3.1500	3.0000	3.1500	+4.651%	35	8,027	+42.857%
2026-07-21	3.3000	3.3000	3.0100	3.0100	-10.417%	10	8,026	+49.502%
2026-07-20	3.3600	3.4400	3.3600	3.3600	-8.447%	5	8,023	+33.929%
2026-07-17	3.6800	3.6800	3.6700	3.6700	+1.944%	2	8,018	+22.616%
2026-07-16	3.6000	3.6000	3.6000	3.6000	+8.761%	1	8,016	+25.000%
2026-07-15	3.3500	3.3500	3.3000	3.3100	-3.216%	11	8,016	+35.952%
2026-07-14	3.3500	3.4200	3.3500	3.4200	+1.484%	3	8,005	+31.579%
2026-07-13	3.4000	3.4300	3.3500	3.3700	+3.692%	7	8,006	+33.531%
2026-07-10	3.2200	3.2500	3.2000	3.2500	+2.848%	34	8,005	+38.462%
2026-07-09	3.1800	3.1900	3.1600	3.1600	-7.059%	37	8,011	+42.405%
2026-07-08	3.6800	3.7600	3.4000	3.4000	-10.526%	68	7,974	+32.353%
2026-07-07	3.8000	3.8000	3.8000	3.8000	+26.246%	3	7,937	+18.421%
2026-07-02	3.0100	3.0100	3.0100	3.0100	+2.381%	2	7,935	+49.502%
2026-07-01	2.9400	2.9400	2.9400	2.9400	+20.000%	1	7,935	+53.061%
2026-06-26	2.4500	2.4500	2.4500	2.4500	+6.061%	1	7,934	+83.673%
2026-06-25	2.3100	2.3100	2.3100	2.3100	-2.941%	1	7,933	+94.805%
2026-06-23	2.3800	2.3800	2.3800	2.3800	+8.182%	1	7,932	+89.076%
2026-06-22	2.2000	2.2000	2.2000	2.2000	-2.655%	1	7,931	+104.545%
2026-06-17	2.1900	2.2600	2.1800	2.2600	-3.004%	5	7,931	+99.115%
2026-06-16	2.3300	2.3300	2.3300	2.3300	-2.101%	5	7,931	+93.133%
2026-06-15	2.3800	2.3800	2.3800	2.3800	-5.556%	1	7,930	+89.076%
2026-06-12	2.4800	2.5600	2.4800	2.5200	+0.398%	9	7,930	+78.571%
2026-06-11	2.8200	2.8900	2.5100	2.5100	-3.089%	13	7,929	+79.283%
2026-06-10	2.5900	2.5900	2.5900	2.5900	+4.435%	1	7,916	+73.745%
2026-06-09	2.4400	2.4800	2.4400	2.4800	+2.058%	4	7,915	+81.452%
2026-06-04	2.4500	2.4500	2.4200	2.4300	-4.331%	5	7,911	+85.185%
2026-05-29	2.5400	2.5400	2.5400	2.5400	+3.673%	1	7,911	+77.165%
2026-05-28	2.4200	2.4500	2.4200	2.4500	-3.162%	6	7,911	+83.673%
2026-05-27	2.6900	2.6900	2.5300	2.5300	-13.058%	21	7,917	+77.866%
2026-05-21	3.0000	3.0500	2.8900	2.9100	-13.134%	73	7,917	+54.639%
2026-05-20	3.4000	3.4000	3.3500	3.3500	-2.899%	73	7,917	+34.328%
2026-05-18	3.4500	3.5000	3.4500	3.4500	+3.916%	34	7,918	+30.435%
2026-05-15	3.3000	3.3500	3.3000	3.3200	+5.397%	40	7,918	+35.542%
2026-05-14	3.2000	3.2000	3.1500	3.1500	-4.545%	13	7,918	+42.857%
2026-05-13	3.2500	3.3000	3.2500	3.3000	-5.714%	3	7,917	+36.364%
2026-05-12	3.5500	3.6200	3.5000	3.5000	+9.375%	24	7,917	+28.571%
2026-05-11	3.2500	3.2500	3.2000	3.2000	-7.246%	16	7,917	+40.625%
2026-05-08	3.3500	3.4500	3.3500	3.4500	-3.631%	78	7,917	+30.435%
2026-05-07	3.7500	3.7500	3.5800	3.5800	+13.651%	441	7,917	+25.698%
2026-05-06	3.2500	3.2500	3.1000	3.1500	-13.699%	21	7,554	+42.857%
2026-05-05	3.9000	3.9000	3.6500	3.6500	-6.410%	19	7,554	+23.288%
2026-05-04	4.1500	4.1500	3.8500	3.9000	-7.143%	51	7,558	+15.385%
2026-05-01	4.0800	4.2000	4.0800	4.2000	-4.545%	2,662	4,876	+7.143%
2026-04-30	4.4000	4.5000	4.3500	4.4000	-3.297%	3,652	4,876	+2.273%
2026-04-29	4.5000	4.5500	4.5000	4.5500	+2.018%	14	1,341	-1.099%
2026-04-28	4.4000	4.5000	4.4000	4.4600	+10.123%	1,312	1,329	+0.897%
2026-04-27	4.0500	4.1000	4.0500	4.0500	0.000%	5	20	+11.111%
2026-04-24	3.9500	4.0500	3.9500	4.0500	0.000%	15	15	+11.111%

.dark-mode .LLDHTW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LLDHTW{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20270115P19CORZ Jan 15 2027 19.00 Put (CORZ270115P00019000)option OPRA

CORZ20270115P19
CORZ Jan 15 2027 19.00 Put (CORZ270115P00019000)
option OPRA