Dark

CORZ20270115P20
CORZ Jan 15 2027 20.00 Put (CORZ270115P00020000)
option OPRA

EOD

Sep 30, 2026

5.00+27.551%(+1.08)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.0000	5.0500	5.0000	5.0000	+27.551%	11	5,606	0.000%
2026-09-23	3.5500	3.9200	3.5500	3.9200	+5.946%	9	5,606	+27.551%
2026-09-22	3.8800	3.8800	3.7000	3.7000	-14.943%	8	5,606	+35.135%
2026-09-17	4.3500	4.3500	4.3500	4.3500	-13.861%	1	5,603	+14.943%
2026-09-15	5.0500	5.0500	5.0500	5.0500	+7.447%	9	5,603	-0.990%
2026-09-14	4.7000	4.7000	4.7000	4.7000	+10.588%	11	5,603	+6.383%
2026-09-11	4.1500	4.2500	4.1000	4.2500	-1.163%	216	5,603	+17.647%
2026-09-10	4.3000	4.3000	4.3000	4.3000	0.000%	25	5,518	+16.279%
2026-09-09	4.3500	4.3500	4.3000	4.3000	+8.312%	131	5,518	+16.279%
2026-09-08	3.9700	3.9700	3.9700	3.9700	-26.481%	2	5,594	+25.945%
2026-09-02	5.4000	5.4000	5.4000	5.4000	+1.313%	2	5,592	-7.407%
2026-09-01	5.3200	5.3300	5.3200	5.3300	-0.560%	5	5,592	-6.191%
2026-08-31	5.4000	5.4000	5.3500	5.3600	+7.200%	6	5,593	-6.716%
2026-08-28	5.0000	5.0000	5.0000	5.0000	+9.890%	3	5,593	0.000%
2026-08-27	4.3500	4.5500	4.3000	4.5500	-3.191%	46	5,593	+9.890%
2026-08-26	4.7000	4.7000	4.7000	4.7000	+5.145%	2	5,592	+6.383%
2026-08-25	4.5500	4.5500	4.4500	4.4700	-5.895%	28	5,594	+11.857%
2026-08-21	4.7500	4.7500	4.7500	4.7500	+6.742%	1	5,593	+5.263%
2026-08-20	4.4500	4.6000	4.4500	4.4500	+3.972%	30	5,593	+12.360%
2026-08-19	4.1000	4.2800	4.1000	4.2800	+1.905%	12	5,593	+16.822%
2026-08-18	3.9000	4.2000	3.9000	4.2000	+18.310%	58	5,592	+19.048%
2026-08-17	3.5500	3.5500	3.5500	3.5500	0.000%	1	5,563	+40.845%
2026-08-12	3.4200	3.6000	3.4200	3.5500	-11.250%	66	5,563	+40.845%
2026-08-11	3.9000	4.0000	3.9000	4.0000	+3.896%	38	5,562	+25.000%
2026-08-10	3.8500	3.8500	3.8500	3.8500	+2.667%	13	5,562	+29.870%
2026-08-07	3.7500	3.7500	3.7500	3.7500	-1.055%	1	5,562	+33.333%
2026-07-31	3.7900	3.7900	3.7900	3.7900	+1.882%	1	5,562	+31.926%
2026-07-30	3.7500	3.7500	3.7200	3.7200	-20.000%	13	5,562	+34.409%
2026-07-29	4.6500	4.6500	4.6500	4.6500	+13.415%	2	5,562	+7.527%
2026-07-28	4.3300	4.3500	4.1000	4.1000	-4.651%	14	5,564	+21.951%
2026-07-27	4.3000	4.3000	4.3000	4.3000	+14.667%	28	5,562	+16.279%
2026-07-24	3.5500	3.7500	3.5500	3.7500	+9.012%	50	5,542	+33.333%
2026-07-23	3.4500	3.4700	3.4300	3.4400	-5.234%	18	5,526	+45.349%
2026-07-22	3.4500	3.6300	3.4500	3.6300	-1.892%	57	5,525	+37.741%
2026-07-21	3.7000	3.7000	3.7000	3.7000	-10.628%	14	5,527	+35.135%
2026-07-20	4.0400	4.1400	4.0000	4.1400	-6.335%	48	5,525	+20.773%
2026-07-17	4.4600	4.4600	4.4200	4.4200	+5.742%	32	5,545	+13.122%
2026-07-16	4.1000	4.2500	4.1000	4.1800	+8.571%	13	5,535	+19.617%
2026-07-14	3.8500	3.8500	3.8500	3.8500	+4.054%	1	5,525	+29.870%
2026-07-10	3.7000	3.7000	3.7000	3.7000	+8.504%	1	5,525	+35.135%
2026-07-09	3.6000	3.6000	3.4100	3.4100	-14.322%	31	5,525	+46.628%
2026-07-06	3.9600	3.9800	3.9600	3.9800	-8.083%	3	5,525	+25.628%
2026-07-02	4.1500	4.3700	4.1500	4.3300	+23.011%	5	5,527	+15.473%
2026-07-01	3.5200	3.5200	3.5200	3.5200	+13.548%	2	5,527	+42.045%
2026-06-30	3.1000	3.1000	3.1000	3.1000	+7.639%	3	5,529	+61.290%
2026-06-26	3.0000	3.0000	2.8800	2.8800	+15.663%	3	5,529	+73.611%
2026-06-22	2.4900	2.4900	2.4900	2.4900	-7.435%	2	5,530	+100.803%
2026-06-17	2.7000	2.7000	2.6900	2.6900	-0.370%	5	5,530	+85.874%
2026-06-16	2.7000	2.7000	2.7000	2.7000	-1.460%	10	5,530	+85.185%
2026-06-15	2.7200	2.7400	2.7200	2.7400	-3.860%	2	5,530	+82.482%
2026-06-12	2.8600	2.9400	2.8500	2.8500	-5.000%	5	5,530	+75.439%
2026-06-09	3.0000	3.0000	3.0000	3.0000	-4.762%	1	5,530	+66.667%
2026-06-05	3.1500	3.1500	3.1500	3.1500	+12.500%	33	5,530	+58.730%
2026-06-04	2.9000	2.9000	2.7900	2.8000	+2.190%	6	5,562	+78.571%
2026-06-01	2.7400	2.7400	2.7200	2.7400	-9.571%	7	5,561	+82.482%
2026-05-29	3.0000	3.0300	2.9600	3.0300	+9.783%	605	5,561	+65.017%
2026-05-28	2.8400	2.8400	2.7600	2.7600	-5.155%	23	4,969	+81.159%
2026-05-27	3.1000	3.1000	2.9100	2.9100	-6.129%	54	4,954	+71.821%
2026-05-26	3.1000	3.1000	3.0500	3.1000	-3.125%	6	4,954	+61.290%
2026-05-22	3.3000	3.3200	3.1500	3.2000	-4.478%	27	4,936	+56.250%
2026-05-21	3.4500	3.5000	3.3500	3.3500	-12.987%	58	4,935	+49.254%
2026-05-20	3.9000	3.9000	3.8000	3.8500	-3.750%	44	4,935	+29.870%
2026-05-18	3.8500	4.0000	3.8500	4.0000	+9.589%	50	4,937	+25.000%
2026-05-15	3.8000	3.8500	3.6000	3.6500	+3.693%	369	4,937	+36.986%
2026-05-14	3.5500	3.5500	3.5200	3.5200	-4.865%	6	4,937	+42.045%
2026-05-13	3.8500	3.8800	3.7000	3.7000	-7.500%	10	4,942	+35.135%
2026-05-12	4.0500	4.1500	4.0000	4.0000	+8.108%	48	4,942	+25.000%
2026-05-11	3.8000	3.8000	3.7000	3.7000	-2.632%	26	4,942	+35.135%
2026-05-08	3.8500	3.8500	3.8000	3.8000	-2.564%	16	4,942	+31.579%
2026-05-07	4.2000	4.2000	3.9000	3.9000	+8.333%	3,357	4,943	+28.205%
2026-05-06	4.0200	4.0200	3.5500	3.6000	-15.294%	68	1,804	+38.889%
2026-05-05	4.4000	4.4000	4.2000	4.2500	-5.556%	37	1,838	+17.647%
2026-05-04	4.6500	4.7000	4.3500	4.5000	-8.722%	18	1,848	+11.111%
2026-04-30	4.9500	5.0500	4.9300	4.9300	-0.404%	42	1,831	+1.420%
2026-04-28	4.9500	4.9500	4.9500	4.9500	+6.452%	1	1,806	+1.010%
2026-04-27	4.5000	4.6500	4.5000	4.6500	+1.087%	7	1,805	+7.527%
2026-04-24	4.4500	4.6000	4.4500	4.6000	+1.099%	13	1,800	+8.696%
2026-04-23	4.4500	4.7500	4.4400	4.5500	-4.211%	1,455	1,797	+9.890%
2026-04-21	4.9000	4.9000	4.7500	4.7500	-5.000%	2	1,346	+5.263%
2026-04-20	5.0000	5.0000	5.0000	5.0000	-0.200%	8	1,346	0.000%
2026-04-17	5.0100	5.0100	5.0100	5.0100	-6.355%	1	1,346	-0.200%
2026-04-16	5.3500	5.3500	5.3500	5.3500	-26.207%	2	1,345	-6.542%
2026-03-27	7.2500	7.2500	7.2500	7.2500	-5.229%	2	1,344	-31.034%
2026-03-09	7.6500	7.6500	7.6500	7.6500	-2.174%	1	1,342	-34.641%
2026-03-06	7.8200	7.8200	7.8200	7.8200	+3.851%	10	1,343	-36.061%
2026-03-03	7.5300	7.5300	7.5300	7.5300	+7.571%	1	1,333	-33.599%
2026-02-12	7.0000	7.0000	7.0000	7.0000	-8.973%	1	1,332	-28.571%
2026-02-04	7.3500	7.6900	7.3500	7.6900	+11.449%	245	1,333	-34.980%
2026-02-03	6.9000	6.9000	6.8900	6.9000	+4.863%	104	1,178	-27.536%
2026-02-02	6.5800	6.6000	6.5500	6.5800	+1.543%	140	1,074	-24.012%
2026-01-29	6.4800	6.4800	6.4800	6.4800	+0.465%	1	1,014	-22.840%
2026-01-23	6.4500	6.4500	6.4500	6.4500	-3.731%	3	1,015	-22.481%
2026-01-20	6.7000	6.7000	6.3900	6.7000	-1.903%	100	1,012	-25.373%
2026-01-15	6.8300	6.8300	6.8300	6.8300	-2.429%	10	1,089	-26.794%
2026-01-14	7.0000	7.0000	7.0000	7.0000	+1.449%	30	1,079	-28.571%
2026-01-13	7.0000	7.0000	6.8000	6.9000	-4.167%	559	1,049	-27.536%
2026-01-12	7.2000	7.2000	7.2000	7.2000	-17.714%	40	593	-30.556%
2025-12-17	8.7500	8.7500	8.7500	8.7500	+20.690%	30	593	-42.857%
2025-12-11	7.5000	7.5000	7.2500	7.2500	-9.375%	3	593	-31.034%
2025-11-12	6.9400	8.0000	6.9400	8.0000	+31.148%	165	593	-37.500%
2025-10-31	6.1000	6.1000	6.1000	6.1000	-11.594%	1	504	-18.033%
2025-10-29	6.9000	6.9000	6.9000	6.9000	+5.991%	25	503	-27.536%
2025-10-28	7.0000	7.0000	6.5100	6.5100	-10.207%	2	478	-23.195%
2025-10-21	7.2500	7.2500	7.2500	7.2500	-5.229%	25	476	-31.034%
2025-09-26	7.6500	7.6500	7.6500	7.6500	+3.378%	2	471	-34.641%
2025-09-25	7.4000	7.4000	7.4000	7.4000	-1.987%	2	471	-32.432%
2025-09-24	7.4000	7.5500	7.4000	7.5500	-13.714%	6	471	-33.775%
2025-09-02	8.7500	8.7500	8.7500	8.7500	+2.941%	2	465	-42.857%
2025-08-28	8.5000	8.5000	8.5000	8.5000	-15.000%	98	465	-41.176%
2025-07-07	10.0000	10.0000	10.0000	10.0000	+55.039%	1	465	-50.000%
2025-06-27	6.5000	6.5000	6.4000	6.4500	-7.857%	12	466	-22.481%
2025-06-26	7.0000	7.0000	7.0000	7.0000	-22.652%	1	454	-28.571%
2025-06-25	9.0500	9.0500	9.0500	9.0500	-3.723%	3	453	-44.751%
2025-06-05	9.4000	9.4000	9.3500	9.4000	-1.053%	25	450	-46.809%
2025-06-04	9.5000	9.5000	9.5000	9.5000	+5.556%	10	445	-47.368%
2025-01-07	9.0000	9.0000	8.9500	9.0000	0.000%	446	445	-44.444%

.dark-mode .rpJpBq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rpJpBq{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20270115P20CORZ Jan 15 2027 20.00 Put (CORZ270115P00020000)option OPRA

CORZ20270115P20
CORZ Jan 15 2027 20.00 Put (CORZ270115P00020000)
option OPRA