Dark

CORZ20271217C12
CORZ Dec 17 2027 12.00 Call (CORZ271217C00012000)
option OPRA

EOD

Jun 26, 2026

17.00-5.028%(-0.90)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	16.9500	17.0000	16.9500	17.0000	-5.028%	55	8,874	0.000%
2026-06-25	17.7500	17.9000	17.7500	17.9000	-3.763%	300	8,924	-5.028%
2026-06-24	18.6000	18.6000	18.6000	18.6000	-8.913%	10	9,124	-8.602%
2026-06-22	20.4200	20.4200	20.4200	20.4200	+1.845%	1	9,124	-16.748%
2026-06-18	20.0500	20.0500	20.0500	20.0500	+6.649%	1	9,124	-15.212%
2026-06-16	18.8000	18.8000	18.8000	18.8000	+1.622%	20	9,124	-9.574%
2026-06-12	18.5000	18.5000	18.5000	18.5000	-10.843%	20	9,144	-8.108%
2026-06-03	19.5000	20.7500	19.5000	20.7500	+17.033%	2	9,164	-18.072%
2026-05-29	17.7300	17.7300	17.7300	17.7300	+1.256%	4	9,164	-4.117%
2026-05-27	17.5100	17.5100	17.5100	17.5100	+10.823%	2	9,164	-2.913%
2026-05-22	15.8000	16.0000	15.8000	15.8000	+12.857%	120	9,286	+7.595%
2026-05-20	14.0000	14.0000	14.0000	14.0000	-8.136%	1	9,286	+21.429%
2026-05-14	15.2400	15.2400	15.2400	15.2400	+7.324%	6	9,286	+11.549%
2026-05-13	14.2000	14.2000	14.2000	14.2000	+1.429%	2	9,292	+19.718%
2026-05-08	13.0000	14.0000	13.0000	14.0000	+11.111%	9	9,292	+21.429%
2026-05-06	15.1500	15.1500	12.6000	12.6000	+4.132%	6	9,298	+34.921%
2026-05-04	12.1000	12.1000	12.1000	12.1000	+11.521%	2	9,298	+40.496%
2026-04-29	10.8500	10.8500	10.8500	10.8500	-3.556%	6	9,298	+56.682%
2026-04-28	11.5000	11.5000	11.2500	11.2500	-7.025%	7	9,298	+51.111%
2026-04-23	12.1000	12.1000	12.1000	12.1000	-3.200%	1	9,293	+40.496%
2026-04-22	12.5000	12.5000	12.5000	12.5000	+13.636%	2	9,293	+36.000%
2026-04-20	11.0000	11.0000	11.0000	11.0000	+4.762%	1	9,293	+54.545%
2026-04-16	10.5000	10.5000	10.5000	10.5000	+7.692%	1	9,294	+61.905%
2026-04-10	9.7500	9.7500	9.7500	9.7500	+28.289%	1	9,294	+74.359%
2026-04-01	7.6000	7.6000	7.6000	7.6000	-6.404%	10	9,294	+123.684%
2026-03-20	8.1200	8.1200	8.1200	8.1200	-10.474%	1	9,284	+109.360%
2026-03-16	9.0700	9.0700	9.0700	9.0700	+7.976%	2	9,284	+87.431%
2026-03-12	8.3000	8.4000	8.3000	8.4000	-1.176%	600	9,286	+102.381%
2026-03-11	8.5000	8.5000	8.5000	8.5000	+3.659%	2	8,886	+100.000%
2026-03-04	8.2000	8.2000	8.2000	8.2000	-12.766%	1	8,885	+107.317%
2026-02-27	9.4000	9.4000	9.4000	9.4000	-2.792%	1	8,885	+80.851%
2026-02-26	9.6700	9.6700	9.6700	9.6700	-10.463%	1	8,885	+75.801%
2026-02-10	10.8000	10.8000	10.8000	10.8000	+20.000%	1	8,885	+57.407%
2026-02-06	8.5000	9.0000	8.4500	9.0000	+15.385%	301	8,885	+88.889%
2026-02-05	7.8000	7.8000	7.8000	7.8000	-28.375%	100	8,775	+117.949%
2026-01-29	10.8900	10.8900	10.8900	10.8900	-3.200%	1	8,775	+56.107%
2026-01-27	11.2500	11.2500	11.2500	11.2500	+8.486%	5	8,775	+51.111%
2026-01-20	10.3700	10.3700	10.3700	10.3700	+4.853%	3	8,775	+63.934%
2026-01-14	9.8900	9.8900	9.8900	9.8900	-2.176%	1	8,778	+71.891%
2026-01-12	9.9000	10.1100	9.9000	10.1100	+11.466%	2	8,778	+68.150%
2026-01-08	9.0700	9.0700	9.0700	9.0700	-0.657%	1	8,779	+87.431%
2026-01-07	9.1300	9.1300	9.1300	9.1300	-4.398%	1	8,779	+86.199%
2026-01-06	9.5500	9.5500	9.5500	9.5500	+1.273%	1	8,779	+78.010%
2026-01-05	9.4300	9.4300	9.4300	9.4300	+7.159%	1	8,779	+80.276%
2026-01-02	8.6800	8.8000	8.6800	8.8000	+15.789%	3	8,779	+93.182%
2025-12-31	7.7300	7.7300	7.5000	7.6000	-1.299%	6	8,773	+123.684%
2025-12-30	7.7000	7.7000	7.7000	7.7000	-7.229%	1	8,773	+120.779%
2025-12-29	8.3000	8.3000	8.3000	8.3000	-3.151%	1	8,773	+104.819%
2025-12-22	8.5500	8.5700	8.5500	8.5700	+12.763%	40	8,792	+98.366%
2025-12-18	7.8000	7.8000	7.5500	7.6000	+2.703%	75	8,792	+123.684%
2025-12-16	8.7000	8.7000	7.4000	7.4000	-22.105%	201	8,754	+129.730%
2025-12-11	9.5000	9.5000	9.5000	9.5000	-5.847%	1	8,684	+78.947%
2025-12-08	10.0900	10.0900	10.0900	10.0900	+9.674%	1	8,684	+68.484%
2025-12-04	9.2000	9.2000	9.2000	9.2000	-2.335%	1	8,684	+84.783%
2025-12-03	10.2500	10.2500	9.1800	9.4200	+3.289%	20	8,684	+80.467%
2025-12-01	9.1200	9.1200	9.1200	9.1200	-2.979%	1	8,693	+86.404%
2025-11-26	9.1400	9.4000	9.1000	9.4000	+10.588%	3	8,693	+80.851%
2025-11-25	8.5000	8.5000	8.5000	8.5000	-3.409%	5	8,693	+100.000%
2025-11-24	8.8000	8.8000	8.8000	8.8000	0.000%	4	8,693	+93.182%
2025-11-19	8.8000	8.8000	8.8000	8.8000	0.000%	1	8,693	+93.182%
2025-11-18	8.8000	8.8000	8.8000	8.8000	+10.000%	105	8,692	+93.182%
2025-11-17	8.0000	8.0000	8.0000	8.0000	0.000%	50	8,697	+112.500%
2025-11-14	8.0000	8.0000	8.0000	8.0000	-5.882%	50	8,697	+112.500%
2025-11-13	8.3800	8.5000	8.3800	8.5000	-32.700%	101	8,697	+100.000%
2025-11-10	12.6300	12.6300	12.6300	12.6300	-13.076%	5	8,697	+34.600%
2025-11-03	15.0000	15.2000	13.5400	14.5300	+7.630%	87	8,715	+16.999%
2025-10-31	13.4800	13.5000	13.4800	13.5000	+3.211%	2	8,715	+25.926%
2025-10-30	13.0800	13.0800	13.0800	13.0800	+2.992%	1	8,715	+29.969%
2025-10-28	12.7000	12.7000	12.7000	12.7000	+10.435%	1	8,715	+33.858%
2025-10-27	11.3200	11.5000	11.3200	11.5000	+15.000%	11	8,705	+47.826%
2025-10-23	10.0000	10.0000	10.0000	10.0000	-11.111%	1	8,705	+70.000%
2025-10-21	11.2500	11.2500	11.2500	11.2500	+1.351%	1	8,705	+51.111%
2025-10-17	10.8000	11.1000	10.8000	11.1000	-4.310%	2	8,705	+53.153%
2025-10-16	11.5500	11.6000	9.3000	11.6000	0.000%	7	8,705	+46.552%
2025-10-15	11.3500	11.6000	11.3500	11.6000	+7.407%	2	8,710	+46.552%
2025-10-14	10.8000	10.8000	10.8000	10.8000	+0.465%	1	8,711	+57.407%
2025-10-13	10.7500	10.7500	10.7500	10.7500	+0.939%	20	8,711	+58.140%
2025-10-10	10.0000	10.9000	10.0000	10.6500	+3.599%	54	8,711	+59.624%
2025-10-09	10.1000	11.6000	10.1000	10.2800	+12.967%	3	8,764	+65.370%
2025-10-08	8.9000	9.1000	8.9000	9.1000	-11.220%	2	8,762	+86.813%
2025-10-07	10.5000	10.5000	10.2500	10.2500	-0.485%	3	8,764	+65.854%
2025-10-06	10.3000	10.3000	10.3000	10.3000	+10.160%	1	8,764	+65.049%
2025-10-01	9.3500	9.3500	9.3500	9.3500	-5.556%	1	8,764	+81.818%
2025-09-30	10.1500	10.1500	9.5500	9.9000	+6.452%	55	8,765	+71.717%
2025-09-29	9.3500	9.3500	9.3000	9.3000	+6.286%	4	8,768	+82.796%
2025-09-26	8.4000	8.7500	8.4000	8.7500	+1.744%	4	8,770	+94.286%
2025-09-25	8.7000	9.0000	8.6000	8.6000	-0.578%	4	8,770	+97.674%
2025-09-24	8.6500	8.6500	8.6500	8.6500	+0.581%	1	8,770	+96.532%
2025-09-23	8.5000	8.6000	8.2500	8.6000	-0.922%	21	8,770	+97.674%
2025-09-22	7.9000	8.7100	7.9000	8.6800	+3.333%	7	8,790	+95.853%
2025-09-19	8.4000	8.4000	8.4000	8.4000	+0.599%	1	8,793	+102.381%
2025-09-18	8.1000	8.3500	8.1000	8.3500	+4.375%	604	8,793	+103.593%
2025-09-17	7.4500	8.0000	7.4500	8.0000	+1.266%	6	8,861	+112.500%
2025-09-16	8.0000	8.0000	7.7000	7.9000	-2.469%	6	8,858	+115.190%
2025-09-15	7.7900	8.1000	7.7500	8.1000	+6.579%	1,528	8,856	+109.877%
2025-09-12	7.4000	7.6000	7.2000	7.6000	+4.110%	93	9,851	+123.684%
2025-09-11	7.5000	7.8500	7.3000	7.3000	-2.667%	3,519	9,850	+132.877%
2025-09-10	6.9500	7.6500	6.9500	7.5000	+15.385%	3,673	10,809	+126.667%
2025-09-09	6.2800	6.7500	6.2800	6.5000	+8.333%	4,888	8,432	+161.538%
2025-09-08	5.9000	6.1000	5.9000	6.0000	+3.448%	5	5,355	+183.333%
2025-09-05	5.7000	5.8000	5.6000	5.8000	-2.521%	7	5,350	+193.103%
2025-09-04	5.8500	5.9500	5.8500	5.9500	0.000%	6	5,344	+185.714%
2025-09-03	6.2000	6.2000	5.8500	5.9500	-4.800%	3	5,338	+185.714%
2025-09-02	5.8500	6.2500	5.8500	6.2500	-2.344%	7	5,335	+172.000%
2025-08-29	6.0100	6.4000	6.0000	6.4000	-2.290%	13	5,318	+165.625%
2025-08-28	6.2000	6.5500	6.2000	6.5500	+11.017%	6	5,318	+159.542%
2025-08-27	5.9000	5.9000	5.9000	5.9000	+3.509%	2	5,312	+188.136%
2025-08-26	5.7000	5.8500	5.7000	5.7000	0.000%	4	5,310	+198.246%
2025-08-25	5.7000	5.7300	5.7000	5.7000	+1.786%	3	5,306	+198.246%
2025-08-22	5.8000	6.2500	5.6000	5.6000	-1.754%	6	5,303	+203.571%
2025-08-21	5.8500	5.8500	5.3000	5.7000	-3.390%	35	5,297	+198.246%
2025-08-20	6.0000	6.0000	5.0500	5.9000	-3.279%	18	5,265	+188.136%
2025-08-19	5.9000	6.4000	5.9000	6.1000	-3.937%	14	5,251	+178.689%
2025-08-18	6.0900	6.4000	6.0900	6.3500	+11.404%	6	5,237	+167.717%
2025-08-15	5.8000	6.4000	5.7000	5.7000	-1.724%	21	5,231	+198.246%
2025-08-14	5.4000	5.8000	5.4000	5.8000	-0.855%	5	5,224	+193.103%
2025-08-13	5.9000	5.9000	5.7000	5.8500	-12.687%	7	5,219	+190.598%
2025-08-12	6.4000	6.7500	6.3500	6.7000	+3.077%	15	5,217	+153.731%
2025-08-11	6.3000	6.5000	6.3000	6.5000	+4.000%	5	5,211	+161.538%
2025-08-08	6.3000	6.3000	6.0500	6.2500	-0.794%	36	5,209	+172.000%
2025-08-07	6.1000	6.3000	6.1000	6.3000	+2.439%	7	5,202	+169.841%
2025-08-06	5.8500	6.1500	5.8500	6.1500	+2.500%	4	5,195	+176.423%
2025-08-05	5.6000	6.1000	5.6000	6.0000	+4.348%	10	5,192	+183.333%
2025-08-04	5.3500	5.7500	5.3500	5.7500	+9.524%	16	5,185	+195.652%
2025-08-01	5.4000	5.4000	5.2500	5.2500	-9.483%	13	5,170	+223.810%
2025-07-31	5.9000	5.9000	5.8000	5.8000	+6.422%	12	5,157	+193.103%
2025-07-30	5.6000	5.6000	5.4500	5.4500	-4.386%	5	5,150	+211.927%
2025-07-29	5.6500	5.7000	5.4000	5.7000	-5.000%	24	5,146	+198.246%
2025-07-28	5.9000	6.0000	5.8000	6.0000	-0.826%	6	5,131	+183.333%
2025-07-25	6.1000	6.1000	6.0500	6.0500	+0.833%	4	5,127	+180.992%
2025-07-24	5.6500	6.0000	5.6500	6.0000	+1.695%	6	5,125	+183.333%
2025-07-23	5.8100	5.9000	5.8000	5.9000	0.000%	44	5,121	+188.136%
2025-07-22	5.5000	5.9000	5.5000	5.9000	+0.855%	50	5,116	+188.136%
2025-07-21	6.0000	6.0000	5.8000	5.8500	+0.862%	3	5,106	+190.598%
2025-07-18	5.5000	5.8000	5.4500	5.8000	-4.918%	84	5,104	+193.103%
2025-07-16	6.1000	6.2000	6.1000	6.1000	-4.688%	4	5,100	+178.689%
2025-07-15	6.2000	6.4000	5.8500	6.4000	+8.291%	4	5,098	+165.625%
2025-07-14	5.6000	6.0000	5.6000	5.9100	+10.467%	28	5,096	+187.648%
2025-07-11	5.4000	5.5000	5.3500	5.3500	-13.710%	7	5,100	+217.757%
2025-07-10	5.7500	6.2000	5.2500	6.2000	+9.735%	20	5,095	+174.194%
2025-07-08	6.0900	6.2500	5.6500	5.6500	-19.286%	4,786	5,083	+200.885%
2025-07-07	6.1500	7.0000	6.1500	7.0000	0.000%	22	388	+142.857%
2025-06-27	7.0000	7.0000	7.0000	7.0000	+59.091%	10	390	+142.857%
2025-06-23	4.4000	4.4000	4.4000	4.4000	-9.278%	10	400	+286.364%
2025-06-20	4.8500	4.8500	4.8500	4.8500	-17.797%	20	390	+250.515%
2025-06-16	5.9000	5.9000	5.9000	5.9000	+6.306%	2	380	+188.136%
2025-06-11	5.3700	5.5500	5.3700	5.5500	+8.187%	2	378	+206.306%
2025-06-09	5.1300	5.1300	5.1300	5.1300	+2.600%	3	380	+231.384%
2025-06-06	5.3200	5.3500	5.0000	5.0000	+2.041%	138	383	+240.000%
2025-06-05	5.6800	5.6800	4.9000	4.9000	-10.909%	6	451	+246.939%
2025-06-04	4.9500	5.5000	4.9500	5.5000	+25.858%	2	446	+209.091%
2025-06-03	4.3700	4.3700	4.3700	4.3700	+2.824%	65	446	+289.016%
2025-05-28	4.7000	4.7000	4.2500	4.2500	-5.556%	31	388	+300.000%
2025-05-21	4.5000	4.5000	4.5000	4.5000	+4.651%	2	417	+277.778%
2025-05-19	4.2900	4.3000	4.2900	4.3000	+0.233%	4	415	+295.349%
2025-05-16	4.2900	4.2900	4.2900	4.2900	+0.941%	2	411	+296.270%
2025-05-14	4.2000	4.2500	4.2000	4.2500	+6.250%	95	410	+300.000%
2025-05-12	3.8000	4.0000	3.8000	4.0000	+15.942%	300	315	+325.000%
2025-05-08	3.4500	3.4500	3.4500	3.4500	+64.286%	1	17	+392.754%
2025-04-14	2.1000	2.1000	2.1000	2.1000	-22.222%	10	17	+709.524%
2025-04-02	2.7000	2.7000	2.7000	2.7000	+9.756%	2	15	+529.630%
2025-03-28	2.4200	3.1500	2.4200	2.4600	-27.647%	26	13	+591.057%
2025-03-25	3.4000	3.4000	3.4000	3.4000	-11.688%	2	1	+400.000%
2025-03-24	3.8500	3.8500	3.8500	3.8500	+10.000%	1	2	+341.558%
2025-03-19	3.5000	3.5000	3.5000	3.5000	+17.450%	2	2	+385.714%
2025-03-11	2.9800	2.9800	2.9800	2.9800	0.000%	1	1	+470.470%

.dark-mode .cPgtBz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cPgtBz{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20271217C12CORZ Dec 17 2027 12.00 Call (CORZ271217C00012000)option OPRA

CORZ20271217C12
CORZ Dec 17 2027 12.00 Call (CORZ271217C00012000)
option OPRA