Dark

CORZ20270115P5
CORZ Jan 15 2027 5.00 Put (CORZ270115P00005000)
option OPRA

EOD

Aug 6, 2026

0.0400-20.000%(-0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0400	0.0400	0.0400	0.0400	-20.000%	15	9,018	0.000%
2026-07-30	0.0500	0.0500	0.0500	0.0500	0.000%	10	9,003	-20.000%
2026-07-29	0.0300	0.0600	0.0300	0.0500	+66.667%	170	8,993	-20.000%
2026-07-28	0.0300	0.0300	0.0300	0.0300	-25.000%	2	8,844	+33.333%
2026-07-27	0.0400	0.0400	0.0400	0.0400	0.000%	11	8,845	0.000%
2026-07-24	0.0400	0.0400	0.0400	0.0400	+33.333%	10	8,837	0.000%
2026-07-21	0.0300	0.0300	0.0300	0.0300	-40.000%	10	8,827	+33.333%
2026-07-10	0.0300	0.0500	0.0300	0.0500	+25.000%	1,000	8,817	-20.000%
2026-07-07	0.0400	0.0400	0.0400	0.0400	0.000%	63	7,832	0.000%
2026-07-06	0.0400	0.0400	0.0400	0.0400	0.000%	10	7,782	0.000%
2026-07-02	0.0500	0.0500	0.0400	0.0400	-20.000%	65	7,717	0.000%
2026-06-11	0.0500	0.0500	0.0500	0.0500	0.000%	15	7,717	-20.000%
2026-06-10	0.0400	0.0500	0.0400	0.0500	+25.000%	7	7,712	-20.000%
2026-06-08	0.0400	0.0400	0.0400	0.0400	0.000%	10	7,706	0.000%
2026-06-05	0.0300	0.0500	0.0300	0.0400	0.000%	47	7,696	0.000%
2026-05-29	0.0400	0.0400	0.0400	0.0400	+100.000%	5	7,649	0.000%
2026-05-18	0.0200	0.0200	0.0200	0.0200	-33.333%	13	7,649	+100.000%
2026-05-13	0.0300	0.0300	0.0300	0.0300	-50.000%	4	7,662	+33.333%
2026-05-07	0.0600	0.0600	0.0600	0.0600	-14.286%	4	7,658	-33.333%
2026-04-27	0.0600	0.0700	0.0600	0.0700	-36.364%	2,500	7,658	-42.857%
2026-04-14	0.1100	0.1100	0.1100	0.1100	-35.294%	2	8,575	-63.636%
2026-04-07	0.1700	0.1700	0.1700	0.1700	+13.333%	2	8,575	-76.471%
2026-03-23	0.1500	0.1500	0.1500	0.1500	-44.444%	1	8,575	-73.333%
2026-03-09	0.2700	0.2700	0.2700	0.2700	0.000%	2	8,576	-85.185%
2026-03-03	0.2700	0.2700	0.2700	0.2700	0.000%	5	8,584	-85.185%
2026-03-02	0.2700	0.2700	0.2700	0.2700	+8.000%	1	8,579	-85.185%
2026-02-27	0.2200	0.2500	0.2200	0.2500	+13.636%	17	8,579	-84.000%
2026-02-24	0.2300	0.2300	0.2200	0.2200	-8.333%	25	8,562	-81.818%
2026-02-23	0.2400	0.2400	0.2400	0.2400	+26.316%	2	8,537	-83.333%
2026-02-10	0.1900	0.1900	0.1900	0.1900	-24.000%	50	8,535	-78.947%
2026-02-09	0.2500	0.2500	0.2500	0.2500	-19.355%	1	8,535	-84.000%
2026-02-06	0.3200	0.3200	0.3100	0.3100	-11.429%	10	8,534	-87.097%
2026-02-05	0.3500	0.3500	0.3500	0.3500	+16.667%	55	8,524	-88.571%
2026-02-04	0.2500	0.3000	0.2500	0.3000	+20.000%	21	8,519	-86.667%
2026-02-03	0.2300	0.2500	0.2300	0.2500	+8.696%	15	8,506	-84.000%
2026-01-30	0.2400	0.2400	0.2300	0.2300	+9.524%	4	8,491	-82.609%
2026-01-29	0.2100	0.2100	0.2100	0.2100	+23.529%	5	8,487	-80.952%
2026-01-28	0.1700	0.1700	0.1700	0.1700	0.000%	2	8,482	-76.471%
2026-01-27	0.1900	0.1900	0.1700	0.1700	-10.526%	39	8,480	-76.471%
2026-01-26	0.1900	0.1900	0.1900	0.1900	-13.636%	5	8,444	-78.947%
2026-01-23	0.2200	0.2200	0.2200	0.2200	-4.348%	5	8,439	-81.818%
2026-01-21	0.2200	0.2300	0.2200	0.2300	-4.167%	10	8,439	-82.609%
2026-01-20	0.2400	0.2400	0.2400	0.2400	+20.000%	5	8,429	-83.333%
2026-01-16	0.2000	0.2000	0.2000	0.2000	-20.000%	10	8,419	-80.000%
2026-01-14	0.2500	0.2500	0.2500	0.2500	0.000%	10	8,419	-84.000%
2026-01-12	0.2800	0.2800	0.2500	0.2500	-7.407%	7	8,409	-84.000%
2026-01-09	0.2700	0.2700	0.2700	0.2700	-10.000%	5	8,404	-85.185%
2026-01-08	0.3000	0.3000	0.3000	0.3000	0.000%	5	8,399	-86.667%
2026-01-06	0.3100	0.3100	0.2700	0.3000	0.000%	645	8,394	-86.667%
2026-01-05	0.3100	0.3200	0.3000	0.3000	-9.091%	59	7,809	-86.667%
2026-01-02	0.3000	0.3300	0.3000	0.3300	0.000%	24	7,761	-87.879%
2025-12-31	0.3300	0.3300	0.3300	0.3300	-5.714%	5	7,742	-87.879%
2025-12-29	0.3300	0.3500	0.3300	0.3500	+12.903%	10	7,742	-88.571%
2025-12-26	0.3100	0.3100	0.3100	0.3100	-3.125%	1	7,732	-87.097%
2025-12-24	0.3200	0.3200	0.3200	0.3200	+6.667%	10	7,721	-87.500%
2025-12-23	0.3000	0.3000	0.3000	0.3000	-11.765%	1	7,721	-86.667%
2025-12-22	0.3100	0.3400	0.3100	0.3400	-5.556%	2	7,719	-88.235%
2025-12-19	0.3600	0.3600	0.3600	0.3600	-14.286%	500	7,719	-88.889%
2025-12-18	0.4000	0.4200	0.4000	0.4200	-2.326%	82	7,719	-90.476%
2025-12-17	0.4300	0.4300	0.4300	0.4300	+7.500%	2	7,643	-90.698%
2025-12-16	0.1300	0.4000	0.1300	0.4000	+17.647%	7	7,641	-90.000%
2025-12-15	0.3200	0.3400	0.3200	0.3400	+21.429%	11	7,644	-88.235%
2025-12-12	0.2800	0.2800	0.2800	0.2800	0.000%	1	7,633	-85.714%
2025-12-11	0.2800	0.2800	0.2800	0.2800	-3.448%	10	7,632	-85.714%
2025-12-10	0.2800	0.2900	0.2800	0.2900	+7.407%	10	7,622	-86.207%
2025-12-09	0.2700	0.2700	0.2700	0.2700	-6.897%	5	7,612	-85.185%
2025-12-08	0.2900	0.2900	0.2900	0.2900	-3.333%	5	7,607	-86.207%
2025-12-04	0.3300	0.3300	0.3000	0.3000	-14.286%	22	7,602	-86.667%
2025-12-03	0.3500	0.3500	0.3500	0.3500	-5.405%	9	7,584	-88.571%
2025-12-02	0.3700	0.3700	0.3500	0.3700	+2.778%	31	7,575	-89.189%
2025-12-01	0.3600	0.3600	0.3600	0.3600	-5.263%	100	7,570	-88.889%
2025-11-28	0.4000	0.4000	0.3800	0.3800	-5.000%	20	7,484	-89.474%
2025-11-26	0.4500	0.4500	0.4000	0.4000	-6.977%	14	7,452	-90.000%
2025-11-25	0.4500	0.4800	0.4300	0.4300	-4.444%	22	7,452	-90.698%
2025-11-24	0.4500	0.4500	0.4500	0.4500	-10.000%	15	7,430	-91.111%
2025-11-21	0.4600	0.5600	0.4600	0.5000	+11.111%	57	7,415	-92.000%
2025-11-20	0.4000	0.4500	0.4000	0.4500	+12.500%	7	7,360	-91.111%
2025-11-19	0.4100	0.4300	0.4000	0.4000	+5.263%	17	7,353	-90.000%
2025-11-18	0.3800	0.3800	0.3800	0.3800	-15.556%	100	7,338	-89.474%
2025-11-17	0.4500	0.4500	0.4200	0.4500	+12.500%	96	7,338	-91.111%
2025-11-14	0.4500	0.4500	0.4000	0.4000	+14.286%	10	7,242	-90.000%
2025-11-12	0.3500	0.3500	0.3500	0.3500	+66.667%	45	7,232	-88.571%
2025-11-03	0.2100	0.2100	0.2100	0.2100	+31.250%	1	7,232	-80.952%
2025-10-30	0.2300	0.2300	0.0800	0.1600	-20.000%	119	7,232	-75.000%
2025-10-28	0.2000	0.2000	0.1900	0.2000	-23.077%	20	7,215	-80.000%
2025-10-21	0.2000	0.2600	0.2000	0.2600	-7.143%	10	7,200	-84.615%
2025-10-20	0.2500	0.2800	0.2000	0.2800	+12.000%	42	7,190	-85.714%
2025-10-17	0.2500	0.2500	0.2500	0.2500	+25.000%	5	7,173	-84.000%
2025-10-16	0.2500	0.2500	0.2000	0.2000	-20.000%	177	7,168	-80.000%
2025-10-15	0.2500	0.2500	0.2500	0.2500	-16.667%	12	6,993	-84.000%
2025-10-14	0.3500	0.3500	0.3000	0.3000	+30.435%	48	6,981	-86.667%
2025-10-13	0.2800	0.3000	0.2300	0.2300	-4.167%	105	6,933	-82.609%
2025-10-10	0.2400	0.2400	0.2400	0.2400	-11.111%	100	6,828	-83.333%
2025-10-09	0.2700	0.2700	0.2700	0.2700	-18.182%	60	6,728	-85.185%
2025-10-06	0.2500	0.3300	0.2500	0.3300	+13.793%	22	6,668	-87.879%
2025-10-03	0.2000	0.2900	0.2000	0.2900	-17.143%	20	6,647	-86.207%
2025-09-29	0.3300	0.3500	0.3000	0.3500	+34.615%	17	6,628	-88.571%
2025-09-25	0.2800	0.2800	0.2600	0.2600	0.000%	12	6,611	-84.615%
2025-09-23	0.2400	0.2600	0.2400	0.2600	+4.000%	45	6,599	-84.615%
2025-09-22	0.2900	0.2900	0.2500	0.2500	+13.636%	12	6,554	-84.000%
2025-09-18	0.2200	0.2200	0.2200	0.2200	-21.429%	10	6,542	-81.818%
2025-09-15	0.2800	0.2800	0.2800	0.2800	+12.000%	53	6,532	-85.714%
2025-09-12	0.3100	0.3100	0.2500	0.2500	+13.636%	25	6,498	-84.000%
2025-09-11	0.3000	0.3000	0.2200	0.2200	-12.000%	57	6,488	-81.818%
2025-09-09	0.2500	0.2700	0.2500	0.2500	-37.500%	12	6,431	-84.000%
2025-09-05	0.4000	0.4000	0.4000	0.4000	0.000%	5	6,419	-90.000%
2025-09-04	0.4000	0.4000	0.4000	0.4000	0.000%	100	6,414	-90.000%
2025-09-03	0.4000	0.4000	0.4000	0.4000	-6.977%	5	6,314	-90.000%
2025-08-29	0.4000	0.4300	0.4000	0.4300	+10.256%	16	6,293	-90.698%
2025-08-27	0.3900	0.3900	0.3900	0.3900	-2.500%	5	6,293	-89.744%
2025-08-26	0.4000	0.4000	0.4000	0.4000	+5.263%	5	6,283	-90.000%
2025-08-25	0.3800	0.3800	0.3800	0.3800	+18.750%	2	6,283	-89.474%
2025-08-22	0.3200	0.3200	0.3200	0.3200	-20.000%	10	6,281	-87.500%
2025-08-21	0.4000	0.4000	0.4000	0.4000	+11.111%	6	6,271	-90.000%
2025-08-20	0.5200	0.5200	0.3600	0.3600	-2.703%	70	6,265	-88.889%
2025-08-19	0.3700	0.3700	0.3600	0.3700	+5.714%	102	6,240	-89.189%
2025-08-15	0.3500	0.3500	0.3500	0.3500	0.000%	5	6,233	-88.571%
2025-08-12	0.3500	0.3500	0.3500	0.3500	+9.375%	2	6,228	-88.571%
2025-08-11	0.3600	0.3600	0.3200	0.3200	-23.810%	2	6,226	-87.500%
2025-08-07	0.4100	0.4200	0.4100	0.4200	+5.000%	12	6,224	-90.476%
2025-08-06	0.4000	0.4000	0.4000	0.4000	-9.091%	1	6,212	-90.000%
2025-08-05	0.4400	0.4400	0.4400	0.4400	+7.317%	1	6,212	-90.909%
2025-07-31	0.4100	0.4400	0.4000	0.4100	-2.381%	507	6,211	-90.244%
2025-07-30	0.4300	0.4300	0.4200	0.4200	-6.667%	75	5,706	-90.476%
2025-07-29	0.5100	0.5100	0.4200	0.4500	-2.174%	4,326	5,653	-91.111%
2025-07-28	0.4600	0.4600	0.4600	0.4600	-8.000%	25	4,510	-91.304%
2025-07-25	0.5000	0.5000	0.5000	0.5000	-9.091%	70	4,485	-92.000%
2025-07-22	0.5000	0.5500	0.5000	0.5500	-21.429%	26	4,485	-92.727%
2025-07-21	0.4600	0.7000	0.4600	0.7000	+40.000%	3	4,467	-94.286%
2025-07-18	0.4800	0.5000	0.4800	0.5000	+11.111%	10	4,467	-92.000%
2025-07-16	0.4400	0.4500	0.4300	0.4500	-26.230%	4	4,457	-91.111%
2025-07-14	0.5000	2.3900	0.4500	0.6100	+1.667%	1,030	4,457	-93.443%
2025-07-10	0.6400	1.2900	0.3800	0.6000	0.000%	6,076	5,177	-93.333%
2025-07-09	0.7000	0.7000	0.6000	0.6000	-7.692%	11	1,062	-93.333%
2025-07-08	0.5800	0.6500	0.5800	0.6500	+8.333%	38	1,057	-93.846%
2025-07-07	0.5000	0.6000	0.5000	0.6000	+200.000%	32	1,049	-93.333%
2025-07-02	0.2000	0.2000	0.2000	0.2000	0.000%	12	1,049	-80.000%
2025-07-01	0.2000	0.2000	0.2000	0.2000	0.000%	5	1,049	-80.000%
2025-06-30	0.2000	0.2000	0.2000	0.2000	-33.333%	3	1,044	-80.000%
2025-06-27	0.2600	0.3000	0.2600	0.3000	-14.286%	100	1,044	-86.667%
2025-06-26	0.4200	0.4200	0.0500	0.3500	-16.667%	4	945	-88.571%
2025-06-25	0.4200	0.4200	0.4200	0.4200	-4.545%	75	947	-90.476%
2025-06-24	0.4400	0.4400	0.4400	0.4400	0.000%	25	872	-90.909%
2025-06-20	0.4600	0.4600	0.4400	0.4400	-6.383%	250	847	-90.909%
2025-06-17	0.4400	0.4700	0.4400	0.4700	+6.818%	2	745	-91.489%
2025-06-16	0.4300	0.4400	0.4300	0.4400	+2.326%	2	744	-90.909%
2025-06-13	0.4500	0.4500	0.4300	0.4300	-4.444%	100	744	-90.698%
2025-06-12	0.4500	0.4500	0.4500	0.4500	+4.651%	25	740	-91.111%
2025-06-09	0.4800	0.4800	0.4300	0.4300	-12.245%	150	715	-90.698%
2025-06-06	0.4700	0.4900	0.4700	0.4900	+2.083%	10	615	-91.837%
2025-06-05	0.4700	0.4800	0.4700	0.4800	+2.128%	55	614	-91.667%
2025-06-04	0.4700	0.4700	0.4700	0.4700	0.000%	1	598	-91.489%
2025-06-03	0.5000	0.5200	0.4700	0.4700	-26.563%	247	598	-91.489%
2025-05-29	0.6400	0.6400	0.6400	0.6400	+4.918%	4	581	-93.750%
2025-05-27	0.5700	0.6100	0.5500	0.6100	-7.576%	6	577	-93.443%
2025-05-23	0.5900	0.6600	0.5900	0.6600	+6.452%	8	577	-93.939%
2025-05-22	0.6200	0.6200	0.6200	0.6200	0.000%	1	577	-93.548%
2025-05-21	0.6300	0.6300	0.6200	0.6200	-8.824%	50	576	-93.548%
2025-05-16	0.6800	0.6800	0.6800	0.6800	-19.048%	2	526	-94.118%
2025-05-08	0.9100	0.9100	0.8400	0.8400	-37.778%	2	526	-95.238%
2025-04-17	1.3700	1.3700	1.3500	1.3500	+3.053%	25	548	-97.037%
2025-04-16	1.3100	1.3100	1.3100	1.3100	-10.274%	1	548	-96.947%
2025-04-08	1.4600	1.4600	1.4600	1.4600	+55.319%	5	548	-97.260%
2025-03-25	0.9400	0.9400	0.9400	0.9400	-4.082%	20	548	-95.745%
2025-03-20	0.9800	0.9800	0.9800	0.9800	-2.000%	15	539	-95.918%
2025-03-17	1.0000	1.0000	1.0000	1.0000	-9.910%	10	524	-96.000%
2025-03-13	1.1500	1.1500	1.0600	1.1100	+1.835%	102	415	-96.396%
2025-03-11	1.0900	1.0900	1.0900	1.0900	-19.259%	10	415	-96.330%
2025-03-10	1.3400	1.3800	1.2800	1.3500	+19.469%	489	405	-97.037%
2025-03-07	1.1300	1.1300	1.1300	1.1300	+2.727%	10	464	-96.460%
2025-03-06	1.0500	1.1000	1.0400	1.1000	+30.952%	21	464	-96.364%
2025-02-25	0.8400	0.8400	0.8400	0.8400	+55.556%	5	463	-95.238%
2025-02-20	0.5400	0.5400	0.5400	0.5400	0.000%	10	463	-92.593%
2025-02-05	0.5400	0.5400	0.5400	0.5400	-31.646%	10	463	-92.593%
2025-01-28	0.7900	0.7900	0.7900	0.7900	+5.333%	1	453	-94.937%
2025-01-27	0.5500	0.8500	0.5500	0.7500	+87.500%	27	453	-94.667%
2025-01-23	0.4000	0.4000	0.4000	0.4000	0.000%	5	436	-90.000%
2025-01-22	0.4200	0.4200	0.4000	0.4000	-6.977%	30	431	-90.000%
2025-01-21	0.4500	0.4500	0.4300	0.4300	-4.444%	80	401	-90.698%
2025-01-17	0.4500	0.4500	0.4500	0.4500	-10.000%	10	316	-91.111%
2025-01-14	0.5000	0.5000	0.5000	0.5000	-9.091%	2	316	-92.000%
2025-01-13	0.5300	0.5500	0.5300	0.5500	+3.774%	13	314	-92.727%
2025-01-08	0.5300	0.5300	0.5300	0.5300	+23.256%	10	291	-92.453%
2025-01-06	0.4300	0.4300	0.4300	0.4300	+7.500%	5	286	-90.698%
2024-12-18	0.4000	0.4000	0.4000	0.4000	0.000%	10	286	-90.000%
2024-12-17	0.4000	0.4000	0.4000	0.4000	0.000%	5	276	-90.000%
2024-12-16	0.4000	0.4000	0.4000	0.4000	-20.000%	60	212	-90.000%
2024-12-11	0.5000	0.5000	0.5000	0.5000	+11.111%	2	212	-92.000%
2024-12-06	0.4500	0.4500	0.4500	0.4500	0.000%	4	210	-91.111%
2024-12-05	0.4500	0.4500	0.4500	0.4500	-10.000%	5	208	-91.111%
2024-12-04	0.5000	0.5000	0.5000	0.5000	0.000%	100	203	-92.000%
2024-12-02	0.4500	0.5000	0.4500	0.5000	+25.000%	2	103	-92.000%
2024-11-22	0.4000	0.4000	0.4000	0.4000	-4.762%	100	101	-90.000%
2024-11-19	0.4200	0.4200	0.4200	0.4200	+5.000%	2	51	-90.476%
2024-11-07	0.4000	0.4000	0.4000	0.4000	-33.333%	50	51	-90.000%
2024-10-22	0.6500	0.6500	0.6000	0.6000	-7.692%	2	1	-93.333%
2024-10-17	0.6500	0.6500	0.6500	0.6500	-7.143%	1	3	-93.846%
2024-10-11	0.6500	0.7500	0.6500	0.7000	0.000%	10	4	-94.286%

.dark-mode .ssNNrx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ssNNrx{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20270115P5CORZ Jan 15 2027 5.00 Put (CORZ270115P00005000)option OPRA

CORZ20270115P5
CORZ Jan 15 2027 5.00 Put (CORZ270115P00005000)
option OPRA