Dark

CORZ20270115P8
CORZ Jan 15 2027 8.00 Put (CORZ270115P00008000)
option OPRA

EOD

Oct 1, 2026

0.1000+11.111%(+0.0100)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0900	0.1000	0.0900	0.1000	+11.111%	500	24,456	0.000%
2026-09-30	0.0900	0.0900	0.0900	0.0900	+50.000%	1	24,252	+11.111%
2026-09-23	0.0500	0.0700	0.0500	0.0600	0.000%	675	24,251	+66.667%
2026-09-22	0.0600	0.0600	0.0600	0.0600	0.000%	50	24,044	+66.667%
2026-09-21	0.0600	0.0600	0.0600	0.0600	-60.000%	113	24,044	+66.667%
2026-09-15	0.1100	0.1500	0.1100	0.1500	+50.000%	503	24,044	-33.333%
2026-09-08	0.1000	0.1000	0.1000	0.1000	-37.500%	10	24,322	0.000%
2026-09-01	0.1700	0.1800	0.1600	0.1600	-5.882%	30	24,312	-37.500%
2026-08-28	0.2200	0.2200	0.1700	0.1700	+13.333%	2	24,307	-41.176%
2026-08-19	0.1500	0.1500	0.1500	0.1500	0.000%	300	24,307	-33.333%
2026-08-18	0.1500	0.1500	0.1500	0.1500	+25.000%	1	24,307	-33.333%
2026-08-12	0.1200	0.1200	0.1200	0.1200	-20.000%	5	24,308	-16.667%
2026-08-07	0.1500	0.1500	0.1500	0.1500	0.000%	5	24,313	-33.333%
2026-08-04	0.1500	0.1500	0.1500	0.1500	0.000%	15	24,313	-33.333%
2026-08-03	0.1500	0.1500	0.1500	0.1500	-21.053%	10	24,303	-33.333%
2026-07-31	0.1900	0.1900	0.1900	0.1900	-5.000%	10	24,293	-47.368%
2026-07-30	0.2200	0.2200	0.2000	0.2000	-42.857%	18	24,283	-50.000%
2026-07-29	0.2400	0.3500	0.2400	0.3500	+45.833%	107	24,265	-71.429%
2026-07-28	0.2100	0.2400	0.2100	0.2400	0.000%	17	24,164	-58.333%
2026-07-27	0.2500	0.2900	0.2400	0.2400	+20.000%	329	24,149	-58.333%
2026-07-24	0.2000	0.2000	0.2000	0.2000	0.000%	30	24,290	-50.000%
2026-07-22	0.2000	0.2000	0.2000	0.2000	-4.762%	25	24,260	-50.000%
2026-07-21	0.2100	0.2400	0.2100	0.2100	-8.696%	229	24,235	-52.381%
2026-07-16	0.2200	0.2300	0.2200	0.2300	+15.000%	44	24,240	-56.522%
2026-07-15	0.2000	0.2300	0.2000	0.2000	0.000%	162	24,208	-50.000%
2026-07-14	0.2000	0.2000	0.2000	0.2000	-9.091%	10	24,148	-50.000%
2026-07-13	0.2100	0.2200	0.2100	0.2200	0.000%	13	24,140	-54.545%
2026-07-10	0.1900	0.2200	0.1900	0.2200	+15.789%	361	24,134	-54.545%
2026-07-09	0.1900	0.2000	0.1900	0.1900	-20.833%	97	23,825	-47.368%
2026-07-08	0.2200	0.2400	0.2200	0.2400	-4.000%	40	23,805	-58.333%
2026-07-07	0.2600	0.2700	0.2500	0.2500	+4.167%	144	23,767	-60.000%
2026-07-06	0.2500	0.2500	0.2300	0.2400	-14.286%	25	23,648	-58.333%
2026-07-02	0.2200	0.2800	0.2200	0.2800	+55.556%	100	23,535	-64.286%
2026-07-01	0.2000	0.2200	0.1800	0.1800	+20.000%	246	23,535	-44.444%
2026-06-30	0.1400	0.1500	0.1400	0.1500	+15.385%	15	23,407	-33.333%
2026-06-29	0.1300	0.1300	0.1300	0.1300	+8.333%	10	23,392	-23.077%
2026-06-26	0.1400	0.1400	0.1200	0.1200	0.000%	131	23,387	-16.667%
2026-06-25	0.1200	0.1200	0.1200	0.1200	-14.286%	5	23,257	-16.667%
2026-06-24	0.1300	0.1400	0.1300	0.1400	+27.273%	132	23,257	-28.571%
2026-06-23	0.1100	0.1100	0.1100	0.1100	-15.385%	13	23,217	-9.091%
2026-06-22	0.1300	0.1300	0.1300	0.1300	+18.182%	2	23,217	-23.077%
2026-06-18	0.1000	0.1100	0.1000	0.1100	-15.385%	10	23,205	-9.091%
2026-06-17	0.1300	0.1300	0.1300	0.1300	-18.750%	5	23,205	-23.077%
2026-06-12	0.1400	0.1900	0.1400	0.1600	-27.273%	56	23,205	-37.500%
2026-06-11	0.1800	0.2300	0.1800	0.2200	+37.500%	68	23,152	-54.545%
2026-06-10	0.1600	0.1700	0.1600	0.1600	-5.882%	23	23,092	-37.500%
2026-06-08	0.1600	0.1800	0.1600	0.1700	-5.556%	48	23,076	-41.176%
2026-06-05	0.1600	0.2000	0.1600	0.1800	+28.571%	140	23,035	-44.444%
2026-06-04	0.1100	0.1500	0.1100	0.1400	+55.556%	124	22,968	-28.571%
2026-06-03	0.0900	0.0900	0.0900	0.0900	-10.000%	5	22,880	+11.111%
2026-06-02	0.0800	0.1000	0.0800	0.1000	+11.111%	10	22,875	0.000%
2026-05-29	0.1000	0.1000	0.0900	0.0900	-30.769%	8	22,865	+11.111%
2026-05-26	0.1300	0.1300	0.1300	0.1300	-7.143%	134	22,863	-23.077%
2026-05-21	0.1500	0.1500	0.1400	0.1400	-22.222%	38	22,833	-28.571%
2026-05-20	0.1800	0.1800	0.1800	0.1800	-21.739%	25	22,833	-44.444%
2026-05-19	0.2300	0.2300	0.2300	0.2300	+15.000%	6	22,693	-56.522%
2026-05-18	0.1900	0.2000	0.1900	0.2000	+11.111%	111	22,693	-50.000%
2026-05-15	0.1900	0.1900	0.1800	0.1800	+5.882%	40	22,693	-44.444%
2026-05-14	0.1800	0.1800	0.1500	0.1700	+6.250%	70	22,653	-41.176%
2026-05-13	0.1600	0.1600	0.1600	0.1600	-20.000%	5	22,548	-37.500%
2026-05-12	0.2000	0.2000	0.2000	0.2000	+5.263%	48	22,548	-50.000%
2026-05-11	0.1900	0.1900	0.1900	0.1900	0.000%	18	22,548	-47.368%
2026-05-08	0.1800	0.1900	0.1800	0.1900	-5.000%	22	22,538	-47.368%
2026-05-07	0.2000	0.2200	0.2000	0.2000	+5.263%	162	22,516	-50.000%
2026-05-06	0.2000	0.2200	0.1900	0.1900	-24.000%	643	22,445	-47.368%
2026-05-05	0.2800	0.2800	0.2300	0.2500	-13.793%	182	21,935	-60.000%
2026-05-04	0.2900	0.2900	0.2900	0.2900	0.000%	5	21,804	-65.517%
2026-05-01	0.3000	0.3000	0.2900	0.2900	-3.333%	117	21,714	-65.517%
2026-04-30	0.3100	0.3700	0.2700	0.3000	-11.765%	96	21,714	-66.667%
2026-04-29	0.3300	0.3400	0.3300	0.3400	-2.857%	91	21,640	-70.588%
2026-04-28	0.3300	0.4000	0.3000	0.3500	+29.630%	51	21,581	-71.429%
2026-04-27	0.2900	0.2900	0.2300	0.2700	0.000%	38	21,560	-62.963%
2026-04-24	0.2700	0.2700	0.2700	0.2700	+3.846%	415	21,555	-62.963%
2026-04-23	0.2700	0.2700	0.2500	0.2600	-3.704%	25	21,221	-61.538%
2026-04-22	0.2300	0.2800	0.2300	0.2700	-3.571%	200	21,196	-62.963%
2026-04-21	0.2800	0.3200	0.2800	0.2800	-17.647%	264	20,735	-64.286%
2026-04-17	0.4200	0.4200	0.3200	0.3400	-17.073%	139	20,735	-70.588%
2026-04-16	0.4100	0.4100	0.4100	0.4100	0.000%	20	20,619	-75.610%
2026-04-15	0.4100	0.4600	0.4000	0.4100	-2.381%	117	20,599	-75.610%
2026-04-14	0.4200	0.4200	0.4000	0.4200	-6.667%	120	20,544	-76.190%
2026-04-13	0.4500	0.4500	0.4500	0.4500	0.000%	5	20,424	-77.778%
2026-04-10	0.5000	0.5000	0.4500	0.4500	-8.163%	73	20,419	-77.778%
2026-04-09	0.5100	0.5200	0.4800	0.4900	-10.909%	91	20,346	-79.592%
2026-04-08	0.5300	0.5500	0.5200	0.5500	-12.698%	30	20,255	-81.818%
2026-04-07	0.6300	0.6300	0.6300	0.6300	-1.563%	25	20,235	-84.127%
2026-04-06	0.6200	0.6400	0.6200	0.6400	-14.667%	22	20,210	-84.375%
2026-04-02	0.7900	0.8000	0.7400	0.7500	-2.597%	17	20,176	-86.667%
2026-04-01	0.7700	0.7700	0.7700	0.7700	-2.532%	5	20,176	-87.013%
2026-03-31	0.7900	0.7900	0.7900	0.7900	-17.708%	10	20,171	-87.342%
2026-03-30	0.7800	0.9600	0.7800	0.9600	+21.519%	31	20,161	-89.583%
2026-03-27	0.7700	0.7900	0.7400	0.7900	+12.857%	61	20,130	-87.342%
2026-03-26	0.6800	0.7300	0.6800	0.7000	+16.667%	5,010	20,070	-85.714%
2026-03-25	0.6000	0.6000	0.6000	0.6000	-11.765%	10	15,428	-83.333%
2026-03-23	0.6800	0.6800	0.6800	0.6800	-10.526%	134	15,418	-85.294%
2026-03-20	0.7500	0.7900	0.7500	0.7600	+4.110%	78	15,284	-86.842%
2026-03-19	0.7600	0.7600	0.7300	0.7300	+4.286%	12	15,216	-86.301%
2026-03-18	0.7000	0.7000	0.7000	0.7000	-2.778%	2	15,204	-85.714%
2026-03-17	0.7000	0.7200	0.6900	0.7200	+1.408%	37	15,202	-86.111%
2026-03-16	0.7000	0.7100	0.7000	0.7100	-6.579%	105	15,165	-85.915%
2026-03-13	0.7400	0.7600	0.7400	0.7600	-8.434%	6	15,160	-86.842%
2026-03-12	0.8400	0.8400	0.8300	0.8300	+3.750%	7	15,154	-87.952%
2026-03-11	0.7800	0.8000	0.7800	0.8000	-11.111%	18	15,147	-87.500%
2026-03-10	0.9700	0.9700	0.8500	0.9000	-4.255%	321	15,129	-88.889%
2026-03-09	0.9600	1.0000	0.9400	0.9400	-1.053%	32	14,808	-89.362%
2026-03-06	0.8800	0.9500	0.8800	0.9500	+3.261%	17	14,791	-89.474%
2026-03-05	0.9200	0.9200	0.8900	0.9200	+6.977%	44	14,784	-89.130%
2026-03-04	0.9100	0.9100	0.8500	0.8600	-9.474%	32	14,765	-88.372%
2026-03-03	1.0000	1.0000	0.9000	0.9500	+2.151%	28	14,733	-89.474%
2026-03-02	0.9200	0.9300	0.9000	0.9300	+1.087%	8	14,706	-89.247%
2026-02-27	0.9000	0.9500	0.8900	0.9200	+12.195%	42	14,698	-89.130%
2026-02-26	0.8200	0.8200	0.7800	0.8200	+2.500%	73	14,660	-87.805%
2026-02-25	0.8000	0.8000	0.8000	0.8000	-1.235%	5	14,582	-87.500%
2026-02-24	0.8900	0.8900	0.8100	0.8100	-8.989%	32	14,582	-87.654%
2026-02-23	0.9000	0.9000	0.8900	0.8900	+4.706%	3	14,550	-88.764%
2026-02-20	0.8300	0.8500	0.8300	0.8500	-1.163%	10	14,547	-88.235%
2026-02-19	0.8600	0.8600	0.8400	0.8600	-1.149%	15	14,537	-88.372%
2026-02-18	0.8900	0.8900	0.8700	0.8700	-3.333%	402	14,527	-88.506%
2026-02-17	0.9100	0.9100	0.9000	0.9000	+5.882%	15	14,125	-88.889%
2026-02-13	0.8600	0.8600	0.8000	0.8500	-3.409%	63	14,064	-88.235%
2026-02-12	0.8300	0.8800	0.8300	0.8800	+6.024%	30	14,064	-88.636%
2026-02-11	0.7700	0.8300	0.7700	0.8300	+3.750%	11	14,036	-87.952%
2026-02-10	0.8000	0.8000	0.7800	0.8000	-1.235%	207	14,026	-87.500%
2026-02-09	0.8800	0.8800	0.8100	0.8100	-22.115%	806	13,819	-87.654%
2026-02-06	1.0500	1.1000	1.0200	1.0400	-13.333%	40	13,093	-90.385%
2026-02-05	1.1200	1.2000	1.1200	1.2000	+14.286%	212	13,069	-91.667%
2026-02-04	0.9000	1.0500	0.8700	1.0500	+16.667%	32	13,041	-90.476%
2026-02-03	0.8000	0.9000	0.8000	0.9000	+5.882%	40	13,019	-88.889%
2026-02-02	0.8500	0.8500	0.8500	0.8500	+7.595%	100	12,987	-88.235%
2026-01-30	0.8000	0.8300	0.7900	0.7900	+5.333%	204	12,987	-87.342%
2026-01-29	0.7800	0.7800	0.7500	0.7500	+11.940%	160	12,891	-86.667%
2026-01-28	0.6700	0.6700	0.6700	0.6700	-5.634%	6	12,886	-85.075%
2026-01-27	0.7100	0.7100	0.7000	0.7100	-2.740%	35	12,880	-85.915%
2026-01-26	0.7100	0.7300	0.6900	0.7300	+1.389%	42	12,845	-86.301%
2026-01-23	0.7100	0.7200	0.7000	0.7200	-8.861%	25	12,825	-86.111%
2026-01-21	0.7800	0.7900	0.7500	0.7900	+3.947%	14	12,800	-87.342%
2026-01-16	0.7500	0.7600	0.7500	0.7600	-8.434%	20	12,770	-86.842%
2026-01-14	0.8400	0.8400	0.8300	0.8300	-1.190%	15	12,770	-87.952%
2026-01-13	0.8400	0.9200	0.8400	0.8400	-6.667%	56	12,755	-88.095%
2026-01-12	0.9500	0.9500	0.8800	0.9000	-6.250%	9	12,763	-88.889%
2026-01-09	0.9600	0.9600	0.9600	0.9600	-5.882%	5	12,756	-89.583%
2026-01-08	1.0500	1.0500	1.0200	1.0200	-1.923%	40	12,751	-90.196%
2026-01-07	1.0200	1.0400	1.0200	1.0400	+4.000%	10	12,731	-90.385%
2026-01-06	0.9900	1.0000	0.9800	1.0000	0.000%	77	12,721	-90.000%
2026-01-05	1.0000	1.0400	0.9900	1.0000	-10.714%	97	12,685	-90.000%
2026-01-02	1.1300	1.1300	1.0700	1.1200	-6.667%	31	12,699	-91.071%
2025-12-31	1.1500	1.2000	1.1500	1.2000	+4.348%	15	12,670	-91.667%
2025-12-30	1.1500	1.1500	1.1500	1.1500	0.000%	5	12,670	-91.304%
2025-12-29	1.1000	1.1500	1.1000	1.1500	+2.679%	16	12,665	-91.304%
2025-12-26	1.1000	1.1200	1.1000	1.1200	+1.818%	10	12,650	-91.071%
2025-12-24	1.1000	1.1000	1.1000	1.1000	0.000%	5	12,635	-90.909%
2025-12-23	1.1000	1.1000	1.1000	1.1000	0.000%	10	12,635	-90.909%
2025-12-22	1.0500	1.1000	1.0500	1.1000	-5.983%	9	12,625	-90.909%
2025-12-19	1.1700	1.1700	1.1700	1.1700	-6.400%	8	12,616	-91.453%
2025-12-18	1.2500	1.2600	1.2400	1.2500	-6.015%	24	12,608	-92.000%
2025-12-17	1.2100	1.3500	1.2100	1.3300	+10.833%	9	12,585	-92.481%
2025-12-16	1.2200	1.2600	1.2000	1.2000	+9.091%	67	12,576	-91.667%
2025-12-15	1.0300	1.1000	1.0300	1.1000	+11.111%	15	12,509	-90.909%
2025-12-12	0.9900	0.9900	0.9900	0.9900	-1.000%	5	12,494	-89.899%
2025-12-11	1.0000	1.0000	1.0000	1.0000	+3.093%	5	12,484	-90.000%
2025-12-10	0.9800	1.0200	0.9600	0.9700	-2.020%	18	12,484	-89.691%
2025-12-09	0.9900	0.9900	0.9900	0.9900	-1.000%	5	12,468	-89.899%
2025-12-08	0.9700	1.0000	0.9700	1.0000	-2.913%	17	12,463	-90.000%
2025-12-05	1.1000	1.1000	1.0300	1.0300	0.000%	15	12,446	-90.291%
2025-12-04	1.0500	1.0500	1.0000	1.0300	-10.435%	32	12,431	-90.291%
2025-12-03	1.1500	1.1500	1.1500	1.1500	-2.542%	5	12,404	-91.304%
2025-12-02	1.1500	1.1800	1.1500	1.1800	+0.855%	20	12,399	-91.525%
2025-12-01	1.1700	1.1700	1.1700	1.1700	-0.847%	4	12,379	-91.453%
2025-11-28	1.1800	1.1800	1.1800	1.1800	-1.667%	1	12,375	-91.525%
2025-11-26	1.2500	1.2800	1.2000	1.2000	-11.765%	50	12,354	-91.667%
2025-11-25	1.4000	1.4000	1.3600	1.3600	+4.615%	64	12,354	-92.647%
2025-11-24	1.4000	1.4000	1.3000	1.3000	-12.162%	22	12,292	-92.308%
2025-11-21	1.3900	1.5500	1.3900	1.4800	+9.630%	72	12,270	-93.243%
2025-11-20	1.2500	1.3500	1.2500	1.3500	+3.846%	40	12,229	-92.593%
2025-11-19	1.2500	1.3500	1.2500	1.3000	-7.143%	10	12,204	-92.308%
2025-11-17	1.3800	1.4000	1.3500	1.4000	+3.704%	45	12,194	-92.857%
2025-11-14	1.2800	1.3500	1.2600	1.3500	+3.846%	535	12,154	-92.593%
2025-11-13	1.3000	1.3000	1.3000	1.3000	+4.000%	1	11,989	-92.308%
2025-11-12	1.2000	1.2500	1.2000	1.2500	+13.636%	11	11,988	-92.000%
2025-11-11	1.1600	1.1600	1.1000	1.1000	+22.222%	40	11,978	-90.909%
2025-11-07	0.8500	0.9000	0.8500	0.9000	+26.761%	15	11,973	-88.889%
2025-10-31	0.8000	0.8000	0.7100	0.7100	0.000%	18	11,968	-85.915%
2025-10-30	0.8000	0.8000	0.6800	0.7100	-5.333%	128	11,958	-85.915%
2025-10-29	0.8000	0.8000	0.7500	0.7500	-11.765%	127	11,920	-86.667%
2025-10-28	0.8500	0.8500	0.8000	0.8500	-3.409%	83	11,794	-88.235%
2025-10-27	1.0000	1.0500	0.8500	0.8800	-7.368%	30	11,684	-88.636%
2025-10-24	1.0000	1.0000	0.9500	0.9500	-5.000%	6	11,684	-89.474%
2025-10-23	1.1000	1.1000	1.0000	1.0000	-4.762%	77	11,678	-90.000%
2025-10-22	1.0000	1.1000	1.0000	1.0500	+5.000%	65	11,601	-90.476%
2025-10-21	1.0000	1.0000	0.9500	1.0000	+5.263%	37	11,536	-90.000%
2025-10-20	0.9500	1.0000	0.9400	0.9500	-5.000%	26	11,499	-89.474%
2025-10-17	1.0000	1.0000	1.0000	1.0000	+25.000%	5	11,473	-90.000%
2025-10-16	0.8000	0.8000	0.8000	0.8000	-15.789%	25	11,468	-87.500%
2025-10-15	0.9300	0.9600	0.9300	0.9500	0.000%	30	11,443	-89.474%
2025-10-14	1.0000	1.0000	0.9500	0.9500	+5.556%	10	11,413	-89.474%
2025-10-13	1.0200	1.0200	0.9000	0.9000	-2.174%	265	11,403	-88.889%
2025-10-09	1.0500	1.0500	0.9200	0.9200	-4.167%	50	11,177	-89.130%
2025-10-08	1.0000	1.0000	0.9600	0.9600	-4.000%	125	11,127	-89.583%
2025-10-07	0.9500	1.0000	0.9500	1.0000	+6.383%	35	10,967	-90.000%
2025-10-06	0.9000	0.9500	0.9000	0.9400	+4.444%	57	10,967	-89.362%
2025-10-03	0.8500	0.9000	0.8500	0.9000	0.000%	15	10,910	-88.889%
2025-10-02	0.9000	0.9000	0.9000	0.9000	-2.174%	11	10,895	-88.889%
2025-09-30	0.9000	0.9200	0.9000	0.9200	-9.804%	7	10,885	-89.130%
2025-09-29	1.1400	1.2000	1.0000	1.0200	-0.971%	85	10,878	-90.196%
2025-09-26	1.0500	1.0500	1.0000	1.0300	+5.102%	30	10,823	-90.291%
2025-09-25	1.0000	1.0500	0.9400	0.9800	0.000%	106	10,793	-89.796%
2025-09-24	0.9600	0.9800	0.9600	0.9800	+2.083%	7	10,688	-89.796%
2025-09-23	0.9200	0.9600	0.9200	0.9600	+3.226%	55	10,681	-89.583%
2025-09-22	0.9900	1.0200	0.9200	0.9300	-2.105%	340	10,626	-89.247%
2025-09-19	0.9600	0.9600	0.9500	0.9500	+1.064%	6	10,286	-89.474%
2025-09-18	1.0200	1.0200	0.9400	0.9400	-5.051%	94	10,280	-89.362%
2025-09-17	1.0300	1.0300	0.9800	0.9900	+3.125%	32	10,187	-89.899%
2025-09-16	0.9900	0.9900	0.9600	0.9600	0.000%	30	10,156	-89.583%
2025-09-15	0.9500	0.9900	0.9500	0.9600	-4.000%	230	10,126	-89.583%
2025-09-12	1.0300	1.0500	1.0000	1.0000	+4.167%	26	9,896	-90.000%
2025-09-11	1.0000	1.0000	0.9600	0.9600	+1.053%	50	9,870	-89.583%
2025-09-10	1.0500	1.0500	0.9500	0.9500	-17.391%	162	9,832	-89.474%
2025-09-09	1.1500	1.1500	1.1500	1.1500	-8.000%	5	9,674	-91.304%
2025-09-08	1.2500	1.2500	1.2500	1.2500	-11.972%	2	9,669	-92.000%
2025-09-05	1.4200	1.4200	1.4200	1.4200	+1.429%	10	9,667	-92.958%
2025-09-04	1.4000	1.4000	1.4000	1.4000	-0.709%	4	9,667	-92.857%
2025-09-03	1.3300	1.4100	1.3300	1.4100	+4.444%	23	9,663	-92.908%
2025-09-02	1.3500	1.3500	1.3500	1.3500	-1.460%	5	9,653	-92.593%
2025-08-29	1.2800	1.3700	1.2800	1.3700	+12.295%	52	9,596	-92.701%
2025-08-28	1.2000	1.2400	1.1900	1.2200	-0.813%	21	9,596	-91.803%
2025-08-27	1.2200	1.2300	1.2200	1.2300	0.000%	10	9,577	-91.870%
2025-08-26	1.2500	1.2500	1.2300	1.2300	-1.600%	15	9,567	-91.870%
2025-08-25	1.2800	1.2800	1.2000	1.2500	+7.759%	5	9,552	-92.000%
2025-08-22	1.3100	1.3100	1.1600	1.1600	-10.769%	20	9,547	-91.379%
2025-08-21	1.3100	1.3100	1.2300	1.3000	+3.175%	9	9,527	-92.308%
2025-08-20	1.2400	1.6200	1.2100	1.2600	+5.000%	57	9,519	-92.063%
2025-08-19	1.1100	1.2100	1.1100	1.2000	+3.448%	12	9,513	-91.667%
2025-08-15	1.2200	1.2500	1.1600	1.1600	-4.918%	28	9,503	-91.379%
2025-08-14	1.3300	1.3300	1.2200	1.2200	-6.154%	43	9,477	-91.803%
2025-08-13	1.2200	1.3000	1.2200	1.3000	+18.182%	18	9,470	-92.308%
2025-08-12	1.2000	1.2000	1.1000	1.1000	-8.333%	9	9,452	-90.909%
2025-08-11	1.2000	1.2200	1.2000	1.2000	-9.091%	7	9,443	-91.667%
2025-08-08	1.3000	1.3200	1.3000	1.3200	+3.125%	3	9,436	-92.424%
2025-08-07	1.3000	1.3000	1.2800	1.2800	-5.185%	15	9,433	-92.188%
2025-08-06	1.3300	1.3500	1.3300	1.3500	-0.735%	4	9,418	-92.593%
2025-08-05	1.3400	1.3600	1.3100	1.3600	-6.207%	9	9,414	-92.647%
2025-08-04	1.4500	1.4500	1.4500	1.4500	-3.333%	5	9,407	-93.103%
2025-08-01	1.5000	1.5000	1.4600	1.5000	+12.782%	41	9,402	-93.333%
2025-07-31	1.3200	1.3300	1.3000	1.3300	-5.000%	20	9,361	-92.481%
2025-07-30	1.4000	1.4000	1.4000	1.4000	-2.098%	50	9,358	-92.857%
2025-07-29	1.4100	1.4300	1.4100	1.4300	+2.143%	1,025	9,308	-93.007%
2025-07-28	1.4500	1.5100	1.3500	1.4000	-6.667%	1,119	10,283	-92.857%
2025-07-18	1.5000	1.5000	1.5000	1.5000	+4.167%	5	10,732	-93.333%
2025-07-15	1.4400	1.4400	1.4200	1.4400	-13.253%	25	10,727	-93.056%
2025-07-14	1.5000	1.6600	1.2000	1.6600	+6.410%	75	10,743	-93.976%
2025-07-11	1.5800	1.5800	1.5600	1.5600	-1.887%	2	10,678	-93.590%
2025-07-10	1.6500	1.7900	1.4600	1.5900	-6.471%	2,040	10,678	-93.711%
2025-07-09	1.7400	1.9500	1.5500	1.7000	+2.410%	70	8,664	-94.118%
2025-07-08	1.7000	1.7000	1.6500	1.6600	+3.750%	10	8,618	-93.976%
2025-07-07	2.0000	2.1500	1.4800	1.6000	+128.571%	24	8,608	-93.750%
2025-07-03	0.7000	0.7000	0.7000	0.7000	-6.667%	10	8,579	-85.714%
2025-07-02	0.7500	0.7500	0.7500	0.7500	+5.634%	5	8,579	-86.667%
2025-07-01	0.7100	0.7100	0.7100	0.7100	-5.333%	10	8,574	-85.915%
2025-06-30	0.8000	0.8000	0.7500	0.7500	+7.143%	4	8,570	-86.667%
2025-06-27	0.8000	0.9200	0.6000	0.7000	-12.500%	210	8,566	-85.714%
2025-06-26	0.7000	0.8500	0.5200	0.8000	-40.741%	165	8,559	-87.500%
2025-06-25	1.3500	1.3500	1.3300	1.3500	-4.930%	57	8,400	-92.593%
2025-06-24	1.4200	1.4200	1.4200	1.4200	-4.698%	25	8,347	-92.958%
2025-06-23	1.5100	1.5100	1.4900	1.4900	+4.930%	35	8,322	-93.289%
2025-06-20	1.4200	1.4200	1.4200	1.4200	-2.069%	150	8,292	-92.958%
2025-06-17	1.4500	1.4500	1.4500	1.4500	+3.571%	5	8,217	-93.103%
2025-06-16	1.3700	1.4000	1.3700	1.4000	-2.778%	11	8,212	-92.857%
2025-06-13	1.4500	1.4500	1.4400	1.4400	+1.408%	60	8,201	-93.056%
2025-06-12	1.4200	1.4200	1.4200	1.4200	-2.069%	25	8,171	-92.958%
2025-06-11	1.4500	1.4500	1.4500	1.4500	+2.113%	5	8,146	-93.103%
2025-06-10	1.4300	1.4300	1.4200	1.4200	+1.429%	35	8,141	-92.958%
2025-06-09	1.5200	1.5200	1.3600	1.4000	-4.762%	65	8,106	-92.857%
2025-06-06	1.4400	1.5100	1.4400	1.4700	+1.379%	20	8,041	-93.197%
2025-06-04	1.4900	1.5000	1.4500	1.4500	-2.027%	2,576	8,206	-93.103%
2025-06-03	1.5100	1.5200	1.4800	1.4800	-17.778%	229	9,209	-93.243%
2025-05-28	1.8000	1.8000	1.8000	1.8000	0.000%	21	8,986	-94.444%
2025-05-22	1.8000	1.8000	1.8000	1.8000	+1.695%	1	8,985	-94.444%
2025-05-21	1.7900	1.7900	1.7500	1.7700	-5.851%	49	8,986	-94.350%
2025-05-19	1.8800	1.8800	1.8800	1.8800	-4.082%	1	8,979	-94.681%
2025-05-14	1.9100	1.9600	1.9100	1.9600	+0.513%	10	8,980	-94.898%
2025-05-12	2.0500	2.0500	1.9500	1.9500	-18.750%	2	8,970	-94.872%
2025-05-07	2.4000	2.4000	2.4000	2.4000	0.000%	4	8,968	-95.833%
2025-05-06	2.4000	2.4000	2.4000	2.4000	-2.041%	2	8,964	-95.833%
2025-05-02	2.4300	2.4900	2.3700	2.4500	-2.000%	22	8,962	-95.918%
2025-05-01	2.5000	2.5000	2.5000	2.5000	-6.367%	2	8,963	-96.000%
2025-04-30	2.7300	2.7300	2.6700	2.6700	+2.299%	20	8,961	-96.255%
2025-04-29	2.6400	2.6400	2.6100	2.6100	-0.760%	52	8,941	-96.169%
2025-04-28	2.5600	2.6300	2.5400	2.6300	+1.154%	9	8,941	-96.198%
2025-04-25	2.7300	2.7300	2.6000	2.6000	-8.451%	76	8,940	-96.154%
2025-04-24	2.8400	2.8400	2.8400	2.8400	-4.054%	10	8,933	-96.479%
2025-04-23	2.9100	2.9600	2.9100	2.9600	-3.583%	11	8,923	-96.622%
2025-04-22	3.1500	3.1500	3.0700	3.0700	-6.970%	21	8,919	-96.743%
2025-04-21	3.2000	3.3000	3.2000	3.3000	+6.452%	7	8,898	-96.970%
2025-04-16	3.1000	3.1000	3.1000	3.1000	-1.587%	1	8,891	-96.774%
2025-04-15	3.0500	3.1500	3.0500	3.1500	+6.780%	7	8,890	-96.825%
2025-04-14	2.9500	2.9500	2.9500	2.9500	-4.839%	5	8,883	-96.610%
2025-04-11	3.1000	3.1000	3.1000	3.1000	-6.061%	10	8,878	-96.774%
2025-04-09	3.3000	3.3000	3.3000	3.3000	-0.302%	5	8,873	-96.970%
2025-04-08	3.0600	3.3100	3.0500	3.3100	+6.774%	26	8,868	-96.979%
2025-04-07	3.1000	3.1000	3.1000	3.1000	+3.679%	10	8,853	-96.774%
2025-04-04	3.2000	3.3300	2.9900	2.9900	-0.664%	24	8,843	-96.656%
2025-04-03	2.8300	3.0100	2.8100	3.0100	+10.256%	39	8,833	-96.678%
2025-04-02	2.7300	2.7300	2.7300	2.7300	+0.368%	20	8,799	-96.337%
2025-04-01	3.0200	3.0200	2.7200	2.7200	-9.333%	9	8,812	-96.324%
2025-03-31	3.0500	3.0500	3.0000	3.0000	+3.448%	7	8,803	-96.667%
2025-03-28	2.8900	3.0000	2.8900	2.9000	+0.346%	30	8,796	-96.552%
2025-03-27	2.7200	2.8900	2.7200	2.8900	+2.482%	10	8,781	-96.540%
2025-03-26	2.6400	2.8200	2.6400	2.8200	+13.253%	76	8,771	-96.454%
2025-03-25	2.3500	2.4900	2.3500	2.4900	+6.867%	65	8,740	-95.984%
2025-03-24	2.3800	2.4000	2.3300	2.3300	-7.540%	151	8,675	-95.708%
2025-03-20	2.5000	2.5200	2.4500	2.5200	-1.563%	75	8,524	-96.032%
2025-03-19	2.5600	2.5600	2.5600	2.5600	-6.227%	5	8,449	-96.094%
2025-03-18	2.7300	2.7300	2.7300	2.7300	+9.200%	5	8,444	-96.337%
2025-03-17	2.4800	2.5000	2.4800	2.5000	-3.846%	30	8,439	-96.000%
2025-03-14	2.6000	2.6000	2.6000	2.6000	-5.109%	2	8,409	-96.154%
2025-03-12	2.7400	2.7400	2.7400	2.7400	-4.861%	5	8,408	-96.350%
2025-03-11	2.8800	2.8800	2.8800	2.8800	-2.703%	20	8,403	-96.528%
2025-03-10	2.9700	2.9700	2.9600	2.9600	+2.422%	22	8,383	-96.622%
2025-03-07	2.8000	2.8900	2.8000	2.8900	+3.957%	50	8,362	-96.540%
2025-03-06	2.6700	2.7800	2.6500	2.7800	+29.302%	26	8,321	-96.403%
2025-03-04	2.1600	2.4300	2.1500	2.1500	+4.369%	31	8,321	-95.349%
2025-03-03	1.8900	2.0600	1.8900	2.0600	+8.421%	27	8,290	-95.146%
2025-02-28	1.9000	1.9000	1.9000	1.9000	-5.000%	6	8,263	-94.737%
2025-02-27	1.8000	2.0000	1.8000	2.0000	0.000%	15	8,260	-95.000%
2025-02-26	2.0000	2.0000	2.0000	2.0000	-16.318%	10	8,245	-95.000%
2025-02-25	2.2900	2.3900	2.2900	2.3900	+16.585%	17	8,220	-95.816%
2025-02-24	1.9500	2.0500	1.9500	2.0500	+9.626%	31	8,220	-95.122%
2025-02-21	1.6500	1.8700	1.6500	1.8700	+12.651%	46	8,190	-94.652%
2025-02-20	1.6600	1.6600	1.6600	1.6600	+5.732%	5	8,169	-93.976%
2025-02-19	1.5700	1.5700	1.5700	1.5700	+0.641%	5	8,164	-93.631%
2025-02-18	1.5200	1.5600	1.5200	1.5600	-0.637%	4,005	8,159	-93.590%
2025-02-14	1.5700	1.5700	1.5700	1.5700	-4.848%	4	4,152	-93.631%
2025-02-12	1.6500	1.6500	1.6500	1.6500	+6.452%	40	4,152	-93.939%
2025-02-10	1.5500	1.5500	1.5500	1.5500	-6.061%	5	4,147	-93.548%
2025-02-06	1.6500	1.6500	1.6500	1.6500	-6.780%	10	4,142	-93.939%
2025-02-04	1.7400	1.7800	1.7200	1.7700	-3.804%	25	4,132	-94.350%
2025-02-03	1.8200	1.8400	1.8200	1.8400	+10.180%	20	4,109	-94.565%
2025-01-31	1.6700	1.6700	1.6700	1.6700	-5.114%	20	4,089	-94.012%
2025-01-30	1.8500	1.8500	1.7600	1.7600	-12.000%	51	4,079	-94.318%
2025-01-29	2.0000	2.0500	2.0000	2.0000	0.000%	15	4,028	-95.000%
2025-01-28	2.0000	2.0000	2.0000	2.0000	0.000%	10	4,013	-95.000%
2025-01-27	1.6500	2.0000	1.6500	2.0000	+57.480%	22	4,003	-95.000%
2025-01-22	1.2700	1.2700	1.2700	1.2700	-2.308%	10	3,983	-92.126%
2025-01-21	1.3000	1.3000	1.3000	1.3000	-9.091%	50	3,973	-92.308%
2025-01-16	1.4300	1.4300	1.4300	1.4300	-2.721%	5	3,923	-93.007%
2025-01-15	1.5000	1.5000	1.4700	1.4700	+1.379%	7	3,922	-93.197%
2025-01-14	1.5000	1.5000	1.4500	1.4500	-6.452%	7	3,922	-93.103%
2025-01-13	1.5500	1.5500	1.5500	1.5500	+1.974%	10	3,920	-93.548%
2025-01-08	1.6000	1.6000	1.5200	1.5200	+8.571%	20	3,890	-93.421%
2025-01-06	1.2600	1.4000	1.2600	1.4000	0.000%	24	3,890	-92.857%
2025-01-02	1.4000	1.4000	1.4000	1.4000	-3.448%	1	3,866	-92.857%
2024-12-31	1.4500	1.4500	1.4500	1.4500	+11.538%	1	3,864	-93.103%
2024-12-18	1.3000	1.3000	1.3000	1.3000	+4.000%	2	3,864	-92.308%
2024-12-16	1.2500	1.2500	1.2500	1.2500	-10.714%	5	3,857	-92.000%
2024-12-13	1.3500	1.4000	1.3500	1.4000	0.000%	62	3,857	-92.857%
2024-12-11	1.4000	1.4000	1.4000	1.4000	0.000%	5	3,842	-92.857%
2024-12-10	1.4000	1.4000	1.4000	1.4000	+3.704%	2	3,837	-92.857%
2024-12-06	1.3000	1.3500	1.3000	1.3500	+3.846%	10	3,835	-92.593%
2024-12-05	1.3000	1.3000	1.3000	1.3000	0.000%	2	3,830	-92.308%
2024-12-04	1.4000	1.4000	1.3000	1.3000	-10.345%	3	3,828	-92.308%
2024-12-03	1.4000	1.4500	1.4000	1.4500	-3.333%	10	3,825	-93.103%
2024-12-02	1.4000	1.5000	1.4000	1.5000	+20.000%	5	3,820	-93.333%
2024-11-29	1.2500	1.2500	1.2500	1.2500	0.000%	2	3,815	-92.000%
2024-11-26	1.2500	1.2500	1.2500	1.2500	-3.846%	1	3,814	-92.000%
2024-11-22	1.3000	1.3500	1.3000	1.3000	+4.000%	72	3,813	-92.308%
2024-11-21	1.2000	1.2500	1.2000	1.2500	-3.846%	11	3,777	-92.000%
2024-11-12	1.3000	1.3500	1.3000	1.3000	+4.000%	11	3,768	-92.308%
2024-11-11	1.2000	1.2500	1.1500	1.2500	0.000%	612	3,757	-92.000%
2024-11-07	1.3000	1.3000	1.2500	1.2500	-21.875%	8	3,146	-92.000%
2024-10-25	1.6000	1.6000	1.6000	1.6000	-3.030%	2	3,138	-93.750%
2024-10-17	1.7500	1.7500	1.6500	1.6500	-13.158%	3,250	3,137	-93.939%

.dark-mode .GvLgk9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GvLgk9{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20270115P8CORZ Jan 15 2027 8.00 Put (CORZ270115P00008000)option OPRA

CORZ20270115P8
CORZ Jan 15 2027 8.00 Put (CORZ270115P00008000)
option OPRA