Dark

CORZ20271217C10
CORZ Dec 17 2027 10.00 Call (CORZ271217C00010000)
option OPRA

EOD

Sep 28, 2026

9.00-8.163%(-0.80)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	9.0000	9.0000	9.0000	9.0000	-8.163%	10	283	0.000%
2026-09-24	9.8500	9.8500	9.8000	9.8000	+3.704%	30	283	-8.163%
2026-09-16	9.5000	9.5000	9.4500	9.4500	-3.077%	2	283	-4.762%
2026-09-10	9.7500	9.7500	9.7500	9.7500	-7.143%	10	285	-7.692%
2026-09-08	10.5000	10.5000	10.5000	10.5000	+22.807%	10	291	-14.286%
2026-09-01	8.5500	8.5500	8.5500	8.5500	-10.000%	5	291	+5.263%
2026-08-28	9.5000	9.5000	9.5000	9.5000	-4.523%	5	291	-5.263%
2026-08-24	10.0000	10.0000	9.9500	9.9500	-16.387%	15	286	-9.548%
2026-08-11	12.4500	12.5000	11.9000	11.9000	-17.704%	4	285	-24.370%
2026-08-03	14.4500	14.4600	14.4500	14.4600	+9.132%	15	285	-37.759%
2026-07-27	14.0000	14.0000	13.2500	13.2500	-15.873%	15	285	-32.075%
2026-07-24	15.7500	15.7500	15.7500	15.7500	-1.563%	10	285	-42.857%
2026-07-23	16.0000	16.0000	16.0000	16.0000	+10.727%	10	285	-43.750%
2026-07-20	14.4500	14.4500	14.4500	14.4500	+12.016%	15	290	-37.716%
2026-07-17	13.0100	13.0100	12.9000	12.9000	-39.916%	75	297	-30.233%
2026-06-22	21.4700	21.4700	21.4700	21.4700	+4.223%	1	302	-58.081%
2026-06-02	20.6000	20.6000	20.6000	20.6000	+14.444%	1	302	-56.311%
2026-05-28	18.0000	18.0000	18.0000	18.0000	+8.368%	1	302	-50.000%
2026-05-22	16.6100	16.6100	16.6100	16.6100	+23.037%	1	302	-45.816%
2026-05-18	13.5000	13.5000	13.5000	13.5000	-1.603%	2	302	-33.333%
2026-05-07	13.6200	13.7200	13.6200	13.7200	+12.922%	2	302	-34.402%
2026-04-28	12.1500	12.1500	12.1500	12.1500	-10.662%	1	302	-25.926%
2026-04-22	13.6000	13.6000	13.6000	13.6000	+11.020%	1	302	-33.824%
2026-04-14	12.2500	12.2500	12.2500	12.2500	+54.088%	4	302	-26.531%
2026-03-30	7.9500	7.9500	7.9500	7.9500	-21.287%	1	302	+13.208%
2026-03-25	10.1200	10.1500	10.1000	10.1000	+0.298%	3	302	-10.891%
2026-03-24	10.0700	10.0700	10.0700	10.0700	+11.889%	1	302	-10.626%
2026-03-05	9.0000	9.0000	9.0000	9.0000	-15.651%	1	302	0.000%
2026-02-02	10.5000	10.6700	10.5000	10.6700	-12.898%	2	302	-15.651%
2026-01-26	12.2500	12.2500	12.2500	12.2500	+23.488%	1	302	-26.531%
2026-01-07	9.9200	9.9200	9.9200	9.9200	+13.501%	2	302	-9.274%
2025-12-29	8.8500	8.9500	8.7400	8.7400	-5.514%	3	302	+2.975%
2025-12-23	9.1500	9.2500	9.1500	9.2500	-0.857%	2	302	-2.703%
2025-12-22	9.3000	9.3300	9.3000	9.3300	+6.629%	2	302	-3.537%
2025-12-19	8.7500	8.7500	8.7500	8.7500	+4.790%	1	302	+2.857%
2025-12-18	8.6000	8.6000	8.3000	8.3500	-18.616%	144	302	+7.784%
2025-12-02	10.2600	10.2600	10.2600	10.2600	+27.453%	20	306	-12.281%
2025-11-18	8.0500	8.0500	8.0500	8.0500	+5.229%	1	326	+11.801%
2025-11-14	8.3000	8.3000	7.6500	7.6500	-33.478%	5	326	+17.647%
2025-11-07	11.5000	11.5000	11.5000	11.5000	-20.635%	1	328	-21.739%
2025-11-05	14.4900	14.4900	14.4900	14.4900	-6.817%	1	329	-37.888%
2025-11-03	16.3000	16.3000	15.0600	15.5500	+12.681%	135	286	-42.122%
2025-10-30	13.8000	13.8000	13.8000	13.8000	+5.344%	1	286	-34.783%
2025-10-29	13.1000	13.1000	13.1000	13.1000	+8.714%	1	285	-31.298%
2025-10-27	12.0500	12.0500	12.0500	12.0500	+0.417%	1	284	-25.311%
2025-10-24	12.0000	12.0000	12.0000	12.0000	+8.401%	1	284	-25.000%
2025-10-23	10.6800	11.0700	10.6800	11.0700	+0.636%	10	283	-18.699%
2025-10-22	11.0000	11.0000	11.0000	11.0000	-10.569%	1	283	-18.182%
2025-10-15	12.3000	12.3000	12.3000	12.3000	+6.034%	1	283	-26.829%
2025-10-14	11.6000	11.6000	11.6000	11.6000	-3.333%	1	283	-22.414%
2025-10-13	12.0000	12.0000	12.0000	12.0000	+0.840%	1	282	-25.000%
2025-10-10	11.9000	11.9000	11.9000	11.9000	+9.174%	1	282	-24.370%
2025-10-02	10.9000	10.9000	10.9000	10.9000	+15.957%	1	282	-17.431%
2025-09-26	9.4000	9.4000	9.4000	9.4000	-2.893%	2	282	-4.255%
2025-09-25	9.6800	9.6800	9.6800	9.6800	+4.649%	1	282	-7.025%
2025-09-23	9.6500	9.6500	9.2500	9.2500	-3.646%	2	283	-2.703%
2025-09-22	8.7000	9.6000	8.7000	9.6000	+10.345%	23	282	-6.250%
2025-09-17	8.7000	8.7000	8.7000	8.7000	+7.407%	1	302	+3.448%
2025-09-11	8.1000	8.1000	8.1000	8.1000	-2.410%	2	302	+11.111%
2025-09-10	8.3000	8.3000	8.3000	8.3000	+12.162%	1	302	+8.434%
2025-09-09	7.4000	7.7000	7.4000	7.4000	+3.497%	6	301	+21.622%
2025-08-28	6.9100	7.1500	6.9100	7.1500	+5.147%	105	302	+25.874%
2025-08-27	6.6500	6.8000	6.6500	6.8000	+3.030%	4	204	+32.353%
2025-08-26	6.5500	6.6000	6.5500	6.6000	+2.326%	2	205	+36.364%
2025-08-25	6.4300	6.4500	6.3000	6.4500	+1.097%	13	205	+39.535%
2025-08-22	6.8800	6.8800	6.3800	6.3800	+3.740%	9	206	+41.066%
2025-08-21	6.5500	6.5500	6.1500	6.1500	-5.385%	3	207	+46.341%
2025-08-20	6.5000	6.6000	6.5000	6.5000	-8.451%	4	206	+38.462%
2025-08-18	7.0000	7.1000	7.0000	7.1000	+7.089%	4	206	+26.761%
2025-08-15	6.6300	6.6300	6.6300	6.6300	+4.409%	1	210	+35.747%
2025-08-13	6.3500	6.3500	6.3500	6.3500	-0.781%	6	210	+41.732%
2025-08-04	6.4000	6.4000	6.4000	6.4000	+6.667%	1	215	+40.625%
2025-08-01	6.0000	6.0000	6.0000	6.0000	-7.692%	1	215	+50.000%
2025-07-31	6.5000	6.5000	6.5000	6.5000	+3.668%	1	215	+38.462%
2025-07-30	6.2700	6.2700	6.2700	6.2700	-4.275%	10	215	+43.541%
2025-07-28	6.5500	6.5500	6.5500	6.5500	-2.239%	2	215	+37.405%
2025-07-25	6.7000	6.7000	6.7000	6.7000	-1.180%	1	217	+34.328%
2025-07-24	6.7800	6.7800	6.7800	6.7800	+6.940%	2	217	+32.743%
2025-07-22	6.3400	6.3400	6.3400	6.3400	-3.939%	1	219	+41.956%
2025-07-21	6.6000	6.6000	6.6000	6.6000	-2.222%	1	220	+36.364%
2025-07-16	7.0000	7.0000	6.7500	6.7500	-3.571%	2	219	+33.333%
2025-07-15	7.0000	7.0000	7.0000	7.0000	+7.034%	1	217	+28.571%
2025-07-14	6.5400	6.5400	6.5400	6.5400	+10.847%	2	218	+37.615%
2025-07-11	6.0000	6.0000	5.9000	5.9000	-7.524%	2	216	+52.542%
2025-07-10	6.3800	6.3800	6.3800	6.3800	-3.771%	1	214	+41.066%
2025-07-08	7.0000	7.0000	6.6300	6.6300	-10.405%	3	214	+35.747%
2025-07-07	7.0000	8.9000	6.2500	7.4000	-22.105%	22	212	+21.622%
2025-07-02	9.5000	9.5000	9.5000	9.5000	+8.571%	1	211	-5.263%
2025-07-01	8.7500	8.7500	8.7500	8.7500	+15.894%	1	211	+2.857%
2025-06-30	8.4800	8.4800	7.5500	7.5500	-12.717%	2	211	+19.205%
2025-06-27	8.6500	8.6500	8.2000	8.6500	+2.976%	9	211	+4.046%
2025-06-26	8.0000	8.4000	7.3000	8.4000	+47.368%	4	207	+7.143%
2025-06-24	5.9500	5.9500	5.4800	5.7000	+14.000%	6	207	+57.895%
2025-06-23	5.2500	5.2500	5.0000	5.0000	-9.091%	21	203	+80.000%
2025-06-13	5.5000	5.5000	5.5000	5.5000	-6.780%	2	183	+63.636%
2025-06-11	5.9000	5.9000	5.9000	5.9000	-5.600%	1	183	+52.542%
2025-06-09	6.2500	6.2500	6.2500	6.2500	+17.925%	1	183	+44.000%
2025-06-05	5.7800	6.2900	5.3000	5.3000	-8.778%	6	184	+69.811%
2025-06-04	5.8100	5.8100	5.8100	5.8100	+12.816%	2	183	+54.905%
2025-06-03	5.1500	5.1500	5.1500	5.1500	+5.533%	1	183	+74.757%
2025-06-02	4.8800	4.8800	4.8800	4.8800	-5.792%	1	183	+84.426%
2025-05-27	5.0500	5.2000	5.0500	5.1800	+3.393%	17	182	+73.745%
2025-05-22	5.0100	5.0100	5.0100	5.0100	+10.110%	1	182	+79.641%
2025-05-21	4.2000	5.3500	4.2000	4.5500	-9.543%	58	181	+97.802%
2025-05-20	5.0300	5.0300	5.0300	5.0300	+0.600%	1	171	+78.926%
2025-05-19	4.8500	5.0000	4.8500	5.0000	+3.734%	2	171	+80.000%
2025-05-16	4.8200	4.8200	4.8200	4.8200	+3.433%	20	169	+86.722%
2025-05-15	4.6600	4.6600	4.6600	4.6600	+0.215%	1	169	+93.133%
2025-05-14	4.8700	4.8700	4.6500	4.6500	+2.198%	8	169	+93.548%
2025-05-13	4.4000	4.5500	4.4000	4.5500	+2.247%	2	163	+97.802%
2025-05-12	4.4500	4.4500	4.4500	4.4500	+18.667%	17	163	+102.247%
2025-05-09	4.0500	4.0500	3.7500	3.7500	-10.714%	4	163	+140.000%
2025-05-08	3.8400	4.2500	3.8400	4.2000	+26.888%	10	163	+114.286%
2025-05-05	3.3200	3.3200	3.3100	3.3100	-14.026%	2	160	+171.903%
2025-05-02	3.8500	3.8500	3.8500	3.8500	+28.333%	2	158	+133.766%
2025-04-28	3.0000	3.0000	3.0000	3.0000	+6.007%	2	158	+200.000%
2025-04-24	2.8300	2.8300	2.8300	2.8300	+19.409%	1	158	+218.021%
2025-04-22	2.4200	2.4200	2.3700	2.3700	+7.727%	120	158	+279.747%
2025-04-17	2.2000	2.2000	2.2000	2.2000	-4.348%	1	84	+309.091%
2025-04-10	2.3000	2.3000	2.3000	2.3000	+19.171%	20	84	+291.304%
2025-04-09	1.9300	1.9300	1.9300	1.9300	-19.917%	1	104	+366.321%
2025-04-08	2.6800	2.6800	2.4100	2.4100	+0.417%	2	104	+273.444%
2025-04-07	2.5100	2.5100	2.4000	2.4000	-17.241%	4	104	+275.000%
2025-04-04	2.4500	2.9000	2.4500	2.9000	+6.227%	6	105	+210.345%
2025-04-03	2.8500	2.8500	2.7000	2.7300	-20.870%	37	106	+229.670%
2025-04-02	3.2100	3.4500	3.2100	3.4500	+32.692%	3	74	+160.870%
2025-03-31	3.1900	3.1900	2.5000	2.6000	-20.245%	9	74	+246.154%
2025-03-28	3.3000	3.3000	2.8000	3.2600	-4.399%	26	83	+176.074%
2025-03-27	3.4100	3.4100	3.4100	3.4100	+10.000%	20	85	+163.930%
2025-03-26	3.6000	3.6000	3.1000	3.1000	-18.421%	7	65	+190.323%
2025-03-25	3.8000	3.8000	3.8000	3.8000	-11.422%	2	58	+136.842%
2025-03-24	4.1100	4.2900	4.0900	4.2900	+15.946%	15	56	+109.790%
2025-03-21	3.6600	3.8600	3.6600	3.7000	-2.632%	34	41	+143.243%
2025-03-14	3.8000	3.8000	3.8000	3.8000	+22.581%	2	24	+136.842%
2025-03-06	3.6100	3.6100	3.1000	3.1000	-24.757%	14	10	+190.323%
2025-03-04	4.1200	4.1200	4.1200	4.1200	-24.542%	1	10	+118.447%
2025-02-28	5.4600	5.4600	5.4600	5.4600	-3.020%	2	9	+64.835%
2025-02-27	5.8300	5.8300	5.3500	5.6300	0.000%	8	8	+59.858%

.dark-mode .N6Hvnt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N6Hvnt{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20271217C10CORZ Dec 17 2027 10.00 Call (CORZ271217C00010000)option OPRA

CORZ20271217C10
CORZ Dec 17 2027 10.00 Call (CORZ271217C00010000)
option OPRA