Dark

CORZ20270115P22
CORZ Jan 15 2027 22.00 Put (CORZ270115P00022000)
option OPRA

EOD

Oct 1, 2026

6.90+4.545%(+0.30)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.9500	6.9500	6.9000	6.9000	+4.545%	20	7,368	0.000%
2026-09-30	6.7000	6.7000	6.6000	6.6000	+28.155%	28	7,368	+4.545%
2026-09-21	5.2000	5.2000	5.1500	5.1500	-23.134%	6	7,369	+33.981%
2026-09-15	6.6500	6.7000	6.6500	6.7000	+18.584%	107	7,369	+2.985%
2026-09-11	5.4500	5.6500	5.4500	5.6500	-3.419%	23	7,476	+22.124%
2026-09-10	5.7000	5.8500	5.7000	5.8500	+6.364%	92	7,476	+17.949%
2026-09-08	5.5000	5.5000	5.5000	5.5000	-9.091%	55	7,476	+25.455%
2026-08-27	5.6500	6.0500	5.6500	6.0500	-1.144%	52	7,476	+14.050%
2026-08-26	6.1200	6.1200	6.1200	6.1200	+4.259%	2	7,481	+12.745%
2026-08-25	5.9500	5.9500	5.8500	5.8700	-5.778%	58	7,481	+17.547%
2026-08-24	6.2200	6.2300	6.1900	6.2300	+11.250%	10	7,489	+10.754%
2026-08-19	5.6000	5.6000	5.6000	5.6000	+16.667%	4	7,479	+23.214%
2026-08-17	4.9000	5.0000	4.8000	4.8000	-1.031%	32	7,483	+43.750%
2026-08-13	4.8500	4.8500	4.8500	4.8500	+4.301%	12	7,457	+42.268%
2026-08-12	4.6500	4.6500	4.6500	4.6500	-10.577%	8	7,469	+48.387%
2026-08-11	5.1000	5.3000	5.1000	5.2000	-0.952%	27	7,469	+32.692%
2026-08-10	5.1700	5.2500	5.1700	5.2500	+6.491%	11	7,488	+31.429%
2026-08-07	4.9400	4.9400	4.9100	4.9300	+0.612%	20	7,499	+39.959%
2026-08-06	4.9000	4.9000	4.9000	4.9000	+7.456%	3	7,479	+40.816%
2026-08-04	4.5400	4.5600	4.5400	4.5600	-1.724%	13	7,479	+51.316%
2026-08-03	4.6400	4.6500	4.6400	4.6400	-9.020%	13	7,492	+48.707%
2026-07-31	5.1000	5.1000	5.1000	5.1000	-11.917%	6	7,479	+35.294%
2026-07-29	5.7600	5.7900	5.7600	5.7900	+8.224%	2	7,485	+19.171%
2026-07-28	5.7300	5.7300	5.1500	5.3500	-4.464%	55	7,485	+28.972%
2026-07-27	5.4500	5.7000	5.4500	5.6000	+20.430%	1,065	7,486	+23.214%
2026-07-24	4.6000	4.6500	4.6000	4.6500	+4.260%	55	7,100	+48.387%
2026-07-23	4.4800	4.4900	4.4600	4.4600	-4.086%	18	7,113	+54.709%
2026-07-22	4.4500	4.6500	4.4500	4.6500	-11.765%	36	7,113	+48.387%
2026-07-20	5.0800	5.2700	5.0800	5.2700	-4.702%	38	7,100	+30.930%
2026-07-17	5.6700	5.7000	5.5200	5.5300	+4.143%	80	7,106	+24.774%
2026-07-16	5.2900	5.3200	5.2400	5.3100	+7.273%	10	7,106	+29.944%
2026-07-13	4.9500	4.9500	4.9500	4.9500	+11.236%	1	7,107	+39.394%
2026-07-09	4.4000	4.5000	4.4000	4.4500	-12.745%	48	7,106	+55.056%
2026-07-06	5.1000	5.1000	5.1000	5.1000	+25.926%	1	7,095	+35.294%
2026-06-30	4.0500	4.0500	4.0500	4.0500	+14.085%	2	7,096	+70.370%
2026-06-26	3.9000	3.9000	3.5500	3.5500	+5.970%	32	7,096	+94.366%
2026-06-23	3.3500	3.3500	3.3500	3.3500	+1.515%	6	7,096	+105.970%
2026-06-22	3.1000	3.3000	3.1000	3.3000	+1.538%	47	7,096	+109.091%
2026-06-18	3.3500	3.3500	3.2500	3.2500	0.000%	29	7,033	+112.308%
2026-06-17	3.4500	3.5000	3.2500	3.2500	-8.451%	36	7,033	+112.308%
2026-06-16	3.4500	3.5500	3.4500	3.5500	0.000%	18	7,033	+94.366%
2026-06-15	3.7000	3.7000	3.5500	3.5500	-5.333%	29	7,022	+94.366%
2026-06-12	3.7000	3.7500	3.7000	3.7500	-7.407%	10	7,022	+84.000%
2026-06-05	4.0500	4.0500	4.0500	4.0500	+14.085%	30	7,017	+70.370%
2026-06-04	3.6500	3.7000	3.5500	3.5500	+2.899%	20	7,047	+94.366%
2026-06-01	3.6000	3.6000	3.4500	3.4500	-9.211%	10	7,039	+100.000%
2026-05-29	3.8000	3.8000	3.8000	3.8000	+2.703%	2	7,038	+81.579%
2026-05-27	4.0000	4.0000	3.7000	3.7000	-9.756%	296	7,038	+86.486%
2026-05-26	4.1000	4.1000	4.1000	4.1000	0.000%	1	6,839	+68.293%
2026-05-22	4.1000	4.1000	4.1000	4.1000	-5.093%	30	6,810	+68.293%
2026-05-21	4.5000	4.5000	4.3000	4.3200	-11.837%	16	6,809	+59.722%
2026-05-20	4.9000	4.9000	4.8500	4.9000	-1.010%	15	6,809	+40.816%
2026-05-19	5.4000	5.4000	4.9500	4.9500	-2.941%	12	6,810	+39.394%
2026-05-18	5.1000	5.1000	5.1000	5.1000	+9.677%	2	6,810	+35.294%
2026-05-15	4.9300	4.9300	4.6500	4.6500	+4.494%	24	6,810	+48.387%
2026-05-14	4.7000	4.8000	4.4500	4.4500	-4.301%	2,969	6,817	+55.056%
2026-05-13	4.8000	4.9000	4.6500	4.6500	-7.921%	3,141	829	+48.387%
2026-05-12	5.2000	5.2500	5.0500	5.0500	+5.208%	65	829	+36.634%
2026-05-11	4.8000	4.8000	4.8000	4.8000	-4.000%	6	829	+43.750%
2026-05-08	4.9000	5.0000	4.8500	5.0000	-1.961%	20	829	+38.000%
2026-05-07	5.1000	5.1000	5.1000	5.1000	+12.088%	7	818	+35.294%
2026-05-06	4.7400	4.7400	4.5500	4.5500	-27.200%	18	813	+51.648%
2026-04-29	6.3000	6.3000	6.2500	6.2500	+9.649%	4	814	+10.400%
2026-04-27	5.7500	5.7500	5.7000	5.7000	+2.703%	761	814	+21.053%
2026-04-23	5.5500	5.5500	5.5500	5.5500	-9.016%	1	263	+24.324%
2026-04-21	6.0000	6.1000	6.0000	6.1000	-35.789%	16	259	+13.115%
2026-03-09	9.5500	9.5500	9.5000	9.5000	+4.972%	6	259	-27.368%
2026-03-05	9.0500	9.0500	9.0500	9.0500	+9.697%	1	258	-23.757%
2026-02-02	8.1900	8.2500	8.1900	8.2500	+13.793%	87	258	-16.364%
2026-01-28	7.2500	7.2500	7.2500	7.2500	+1.399%	1	340	-4.828%
2026-01-27	7.4000	7.4000	7.1500	7.1500	-10.625%	5	341	-3.497%
2026-01-23	8.0000	8.0000	8.0000	8.0000	+3.226%	9	336	-13.750%
2026-01-16	7.9000	7.9000	7.7500	7.7500	-3.125%	5	330	-10.968%
2026-01-15	8.1000	8.1000	8.0000	8.0000	-23.077%	5	330	-13.750%
2025-11-17	10.4000	10.4000	10.4000	10.4000	+0.289%	30	325	-33.654%
2025-11-14	10.3700	10.3800	10.3700	10.3700	+23.306%	30	325	-33.462%
2025-11-10	7.7000	8.4100	7.7000	8.4100	+13.649%	71	355	-17.955%
2025-11-05	7.4000	7.4000	7.4000	7.4000	+1.093%	30	354	-6.757%
2025-11-04	7.1700	7.3200	7.1400	7.3200	+0.966%	144	324	-5.738%
2025-11-03	7.2500	7.2500	7.2500	7.2500	-4.354%	20	203	-4.828%
2025-10-31	7.7500	7.7500	7.5800	7.5800	-18.054%	100	203	-8.971%
2025-09-29	9.2500	9.2500	9.2500	9.2500	+5.714%	2	103	-25.405%
2025-09-25	8.7500	8.7500	8.7500	8.7500	-2.235%	2	101	-21.143%
2025-09-24	8.8000	8.9500	8.8000	8.9500	0.000%	6	99	-22.905%
2025-09-15	9.0000	9.0000	8.9500	8.9500	-3.243%	18	93	-22.905%
2025-09-12	9.3500	9.3500	9.2500	9.2500	+1.093%	3	75	-25.405%
2025-09-11	9.2000	9.2500	9.1000	9.1500	0.000%	16	72	-24.590%
2025-09-10	9.2700	9.2700	9.1500	9.1500	-13.270%	10	56	-24.590%
2025-09-03	10.4500	10.5500	10.4500	10.5500	+3.431%	2	46	-34.597%
2025-08-08	10.2000	10.2000	10.2000	10.2000	-2.857%	4	44	-32.353%
2025-07-24	10.4500	10.5000	10.3500	10.5000	+1.942%	20	40	-34.286%
2025-07-15	10.4000	10.4000	10.3000	10.3000	0.000%	20	20	-33.010%

.dark-mode .hsrl8H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hsrl8H{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20270115P22CORZ Jan 15 2027 22.00 Put (CORZ270115P00022000)option OPRA

CORZ20270115P22
CORZ Jan 15 2027 22.00 Put (CORZ270115P00022000)
option OPRA