Dark

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

EOD

Sep 30, 2026

7.26-5.959%(-0.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.2600	7.2600	7.2600	7.2600	-5.959%	1	8,945	0.000%
2026-09-15	7.7200	7.7200	7.7200	7.7200	-5.276%	1	8,944	-5.959%
2026-09-14	8.1500	8.1500	8.1500	8.1500	-11.413%	1	8,945	-10.920%
2026-09-11	9.2000	9.2000	9.2000	9.2000	-1.604%	1	8,945	-21.087%
2026-09-09	9.3500	9.3500	9.3500	9.3500	+16.438%	6	8,944	-22.353%
2026-09-02	8.0300	8.0300	8.0300	8.0300	+2.949%	50	8,950	-9.589%
2026-08-28	8.0000	8.0000	7.8000	7.8000	-18.750%	6	8,950	-6.923%
2026-08-25	9.6000	9.6000	9.6000	9.6000	-2.041%	1	8,945	-24.375%
2026-08-20	9.8000	9.8000	9.8000	9.8000	-12.343%	1	8,945	-25.918%
2026-08-14	11.1800	11.1800	11.1800	11.1800	-2.783%	100	8,944	-35.063%
2026-08-13	11.5000	11.5000	11.5000	11.5000	-4.167%	24	8,844	-36.870%
2026-08-12	12.0000	12.0000	12.0000	12.0000	+9.091%	100	8,820	-39.500%
2026-08-11	11.0000	11.0000	11.0000	11.0000	-11.290%	100	8,820	-34.000%
2026-08-06	12.4000	12.4000	12.4000	12.4000	-8.148%	10	8,820	-41.452%
2026-08-05	13.5000	13.5000	13.5000	13.5000	-11.765%	100	8,820	-46.222%
2026-07-09	15.3000	15.3000	15.3000	15.3000	+11.760%	10	8,920	-52.549%
2026-07-08	13.6900	13.6900	13.6900	13.6900	-17.030%	1	8,910	-46.969%
2026-06-30	16.5000	16.5000	16.5000	16.5000	-2.941%	150	8,909	-56.000%
2026-06-26	16.9500	17.0000	16.9500	17.0000	-5.028%	55	8,874	-57.294%
2026-06-25	17.7500	17.9000	17.7500	17.9000	-3.763%	300	8,924	-59.441%
2026-06-24	18.6000	18.6000	18.6000	18.6000	-8.913%	10	9,124	-60.968%
2026-06-22	20.4200	20.4200	20.4200	20.4200	+1.845%	1	9,124	-64.447%
2026-06-18	20.0500	20.0500	20.0500	20.0500	+6.649%	1	9,124	-63.791%
2026-06-16	18.8000	18.8000	18.8000	18.8000	+1.622%	20	9,124	-61.383%
2026-06-12	18.5000	18.5000	18.5000	18.5000	-10.843%	20	9,144	-60.757%
2026-06-03	19.5000	20.7500	19.5000	20.7500	+17.033%	2	9,164	-65.012%
2026-05-29	17.7300	17.7300	17.7300	17.7300	+1.256%	4	9,164	-59.052%
2026-05-27	17.5100	17.5100	17.5100	17.5100	+10.823%	2	9,164	-58.538%
2026-05-22	15.8000	16.0000	15.8000	15.8000	+12.857%	120	9,286	-54.051%
2026-05-20	14.0000	14.0000	14.0000	14.0000	-8.136%	1	9,286	-48.143%
2026-05-14	15.2400	15.2400	15.2400	15.2400	+7.324%	6	9,286	-52.362%
2026-05-13	14.2000	14.2000	14.2000	14.2000	+1.429%	2	9,292	-48.873%
2026-05-08	13.0000	14.0000	13.0000	14.0000	+11.111%	9	9,292	-48.143%
2026-05-06	15.1500	15.1500	12.6000	12.6000	+4.132%	6	9,298	-42.381%
2026-05-04	12.1000	12.1000	12.1000	12.1000	+11.521%	2	9,298	-40.000%
2026-04-29	10.8500	10.8500	10.8500	10.8500	-3.556%	6	9,298	-33.088%
2026-04-28	11.5000	11.5000	11.2500	11.2500	-7.025%	7	9,298	-35.467%
2026-04-23	12.1000	12.1000	12.1000	12.1000	-3.200%	1	9,293	-40.000%
2026-04-22	12.5000	12.5000	12.5000	12.5000	+13.636%	2	9,293	-41.920%
2026-04-20	11.0000	11.0000	11.0000	11.0000	+4.762%	1	9,293	-34.000%
2026-04-16	10.5000	10.5000	10.5000	10.5000	+7.692%	1	9,294	-30.857%
2026-04-10	9.7500	9.7500	9.7500	9.7500	+28.289%	1	9,294	-25.538%
2026-04-01	7.6000	7.6000	7.6000	7.6000	-6.404%	10	9,294	-4.474%
2026-03-20	8.1200	8.1200	8.1200	8.1200	-10.474%	1	9,284	-10.591%
2026-03-16	9.0700	9.0700	9.0700	9.0700	+7.976%	2	9,284	-19.956%
2026-03-12	8.3000	8.4000	8.3000	8.4000	-1.176%	600	9,286	-13.571%
2026-03-11	8.5000	8.5000	8.5000	8.5000	+3.659%	2	8,886	-14.588%
2026-03-04	8.2000	8.2000	8.2000	8.2000	-12.766%	1	8,885	-11.463%
2026-02-27	9.4000	9.4000	9.4000	9.4000	-2.792%	1	8,885	-22.766%
2026-02-26	9.6700	9.6700	9.6700	9.6700	-10.463%	1	8,885	-24.922%
2026-02-10	10.8000	10.8000	10.8000	10.8000	+20.000%	1	8,885	-32.778%
2026-02-06	8.5000	9.0000	8.4500	9.0000	+15.385%	301	8,885	-19.333%
2026-02-05	7.8000	7.8000	7.8000	7.8000	-28.375%	100	8,775	-6.923%
2026-01-29	10.8900	10.8900	10.8900	10.8900	-3.200%	1	8,775	-33.333%
2026-01-27	11.2500	11.2500	11.2500	11.2500	+8.486%	5	8,775	-35.467%
2026-01-20	10.3700	10.3700	10.3700	10.3700	+4.853%	3	8,775	-29.990%
2026-01-14	9.8900	9.8900	9.8900	9.8900	-2.176%	1	8,778	-26.593%
2026-01-12	9.9000	10.1100	9.9000	10.1100	+11.466%	2	8,778	-28.190%
2026-01-08	9.0700	9.0700	9.0700	9.0700	-0.657%	1	8,779	-19.956%
2026-01-07	9.1300	9.1300	9.1300	9.1300	-4.398%	1	8,779	-20.482%
2026-01-06	9.5500	9.5500	9.5500	9.5500	+1.273%	1	8,779	-23.979%
2026-01-05	9.4300	9.4300	9.4300	9.4300	+7.159%	1	8,779	-23.012%
2026-01-02	8.6800	8.8000	8.6800	8.8000	+15.789%	3	8,779	-17.500%
2025-12-31	7.7300	7.7300	7.5000	7.6000	-1.299%	6	8,773	-4.474%
2025-12-30	7.7000	7.7000	7.7000	7.7000	-7.229%	1	8,773	-5.714%
2025-12-29	8.3000	8.3000	8.3000	8.3000	-3.151%	1	8,773	-12.530%
2025-12-22	8.5500	8.5700	8.5500	8.5700	+12.763%	40	8,792	-15.286%
2025-12-18	7.8000	7.8000	7.5500	7.6000	+2.703%	75	8,792	-4.474%
2025-12-16	8.7000	8.7000	7.4000	7.4000	-22.105%	201	8,754	-1.892%
2025-12-11	9.5000	9.5000	9.5000	9.5000	-5.847%	1	8,684	-23.579%
2025-12-08	10.0900	10.0900	10.0900	10.0900	+9.674%	1	8,684	-28.048%
2025-12-04	9.2000	9.2000	9.2000	9.2000	-2.335%	1	8,684	-21.087%
2025-12-03	10.2500	10.2500	9.1800	9.4200	+3.289%	20	8,684	-22.930%
2025-12-01	9.1200	9.1200	9.1200	9.1200	-2.979%	1	8,693	-20.395%
2025-11-26	9.1400	9.4000	9.1000	9.4000	+10.588%	3	8,693	-22.766%
2025-11-25	8.5000	8.5000	8.5000	8.5000	-3.409%	5	8,693	-14.588%
2025-11-24	8.8000	8.8000	8.8000	8.8000	0.000%	4	8,693	-17.500%
2025-11-19	8.8000	8.8000	8.8000	8.8000	0.000%	1	8,693	-17.500%
2025-11-18	8.8000	8.8000	8.8000	8.8000	+10.000%	105	8,692	-17.500%
2025-11-17	8.0000	8.0000	8.0000	8.0000	0.000%	50	8,697	-9.250%
2025-11-14	8.0000	8.0000	8.0000	8.0000	-5.882%	50	8,697	-9.250%
2025-11-13	8.3800	8.5000	8.3800	8.5000	-32.700%	101	8,697	-14.588%
2025-11-10	12.6300	12.6300	12.6300	12.6300	-13.076%	5	8,697	-42.518%
2025-11-03	15.0000	15.2000	13.5400	14.5300	+7.630%	87	8,715	-50.034%
2025-10-31	13.4800	13.5000	13.4800	13.5000	+3.211%	2	8,715	-46.222%
2025-10-30	13.0800	13.0800	13.0800	13.0800	+2.992%	1	8,715	-44.495%
2025-10-28	12.7000	12.7000	12.7000	12.7000	+10.435%	1	8,715	-42.835%
2025-10-27	11.3200	11.5000	11.3200	11.5000	+15.000%	11	8,705	-36.870%
2025-10-23	10.0000	10.0000	10.0000	10.0000	-11.111%	1	8,705	-27.400%
2025-10-21	11.2500	11.2500	11.2500	11.2500	+1.351%	1	8,705	-35.467%
2025-10-17	10.8000	11.1000	10.8000	11.1000	-4.310%	2	8,705	-34.595%
2025-10-16	11.5500	11.6000	9.3000	11.6000	0.000%	7	8,705	-37.414%
2025-10-15	11.3500	11.6000	11.3500	11.6000	+7.407%	2	8,710	-37.414%
2025-10-14	10.8000	10.8000	10.8000	10.8000	+0.465%	1	8,711	-32.778%
2025-10-13	10.7500	10.7500	10.7500	10.7500	+0.939%	20	8,711	-32.465%
2025-10-10	10.0000	10.9000	10.0000	10.6500	+3.599%	54	8,711	-31.831%
2025-10-09	10.1000	11.6000	10.1000	10.2800	+12.967%	3	8,764	-29.377%
2025-10-08	8.9000	9.1000	8.9000	9.1000	-11.220%	2	8,762	-20.220%
2025-10-07	10.5000	10.5000	10.2500	10.2500	-0.485%	3	8,764	-29.171%
2025-10-06	10.3000	10.3000	10.3000	10.3000	+10.160%	1	8,764	-29.515%
2025-10-01	9.3500	9.3500	9.3500	9.3500	-5.556%	1	8,764	-22.353%
2025-09-30	10.1500	10.1500	9.5500	9.9000	+6.452%	55	8,765	-26.667%
2025-09-29	9.3500	9.3500	9.3000	9.3000	+6.286%	4	8,768	-21.935%
2025-09-26	8.4000	8.7500	8.4000	8.7500	+1.744%	4	8,770	-17.029%
2025-09-25	8.7000	9.0000	8.6000	8.6000	-0.578%	4	8,770	-15.581%
2025-09-24	8.6500	8.6500	8.6500	8.6500	+0.581%	1	8,770	-16.069%
2025-09-23	8.5000	8.6000	8.2500	8.6000	-0.922%	21	8,770	-15.581%
2025-09-22	7.9000	8.7100	7.9000	8.6800	+3.333%	7	8,790	-16.359%
2025-09-19	8.4000	8.4000	8.4000	8.4000	+0.599%	1	8,793	-13.571%
2025-09-18	8.1000	8.3500	8.1000	8.3500	+4.375%	604	8,793	-13.054%
2025-09-17	7.4500	8.0000	7.4500	8.0000	+1.266%	6	8,861	-9.250%
2025-09-16	8.0000	8.0000	7.7000	7.9000	-2.469%	6	8,858	-8.101%
2025-09-15	7.7900	8.1000	7.7500	8.1000	+6.579%	1,528	8,856	-10.370%
2025-09-12	7.4000	7.6000	7.2000	7.6000	+4.110%	93	9,851	-4.474%
2025-09-11	7.5000	7.8500	7.3000	7.3000	-2.667%	3,519	9,850	-0.548%
2025-09-10	6.9500	7.6500	6.9500	7.5000	+15.385%	3,673	10,809	-3.200%
2025-09-09	6.2800	6.7500	6.2800	6.5000	+8.333%	4,888	8,432	+11.692%
2025-09-08	5.9000	6.1000	5.9000	6.0000	+3.448%	5	5,355	+21.000%
2025-09-05	5.7000	5.8000	5.6000	5.8000	-2.521%	7	5,350	+25.172%
2025-09-04	5.8500	5.9500	5.8500	5.9500	0.000%	6	5,344	+22.017%
2025-09-03	6.2000	6.2000	5.8500	5.9500	-4.800%	3	5,338	+22.017%
2025-09-02	5.8500	6.2500	5.8500	6.2500	-2.344%	7	5,335	+16.160%
2025-08-29	6.0100	6.4000	6.0000	6.4000	-2.290%	13	5,318	+13.438%
2025-08-28	6.2000	6.5500	6.2000	6.5500	+11.017%	6	5,318	+10.840%
2025-08-27	5.9000	5.9000	5.9000	5.9000	+3.509%	2	5,312	+23.051%
2025-08-26	5.7000	5.8500	5.7000	5.7000	0.000%	4	5,310	+27.368%
2025-08-25	5.7000	5.7300	5.7000	5.7000	+1.786%	3	5,306	+27.368%
2025-08-22	5.8000	6.2500	5.6000	5.6000	-1.754%	6	5,303	+29.643%
2025-08-21	5.8500	5.8500	5.3000	5.7000	-3.390%	35	5,297	+27.368%
2025-08-20	6.0000	6.0000	5.0500	5.9000	-3.279%	18	5,265	+23.051%
2025-08-19	5.9000	6.4000	5.9000	6.1000	-3.937%	14	5,251	+19.016%
2025-08-18	6.0900	6.4000	6.0900	6.3500	+11.404%	6	5,237	+14.331%
2025-08-15	5.8000	6.4000	5.7000	5.7000	-1.724%	21	5,231	+27.368%
2025-08-14	5.4000	5.8000	5.4000	5.8000	-0.855%	5	5,224	+25.172%
2025-08-13	5.9000	5.9000	5.7000	5.8500	-12.687%	7	5,219	+24.103%
2025-08-12	6.4000	6.7500	6.3500	6.7000	+3.077%	15	5,217	+8.358%
2025-08-11	6.3000	6.5000	6.3000	6.5000	+4.000%	5	5,211	+11.692%
2025-08-08	6.3000	6.3000	6.0500	6.2500	-0.794%	36	5,209	+16.160%
2025-08-07	6.1000	6.3000	6.1000	6.3000	+2.439%	7	5,202	+15.238%
2025-08-06	5.8500	6.1500	5.8500	6.1500	+2.500%	4	5,195	+18.049%
2025-08-05	5.6000	6.1000	5.6000	6.0000	+4.348%	10	5,192	+21.000%
2025-08-04	5.3500	5.7500	5.3500	5.7500	+9.524%	16	5,185	+26.261%
2025-08-01	5.4000	5.4000	5.2500	5.2500	-9.483%	13	5,170	+38.286%
2025-07-31	5.9000	5.9000	5.8000	5.8000	+6.422%	12	5,157	+25.172%
2025-07-30	5.6000	5.6000	5.4500	5.4500	-4.386%	5	5,150	+33.211%
2025-07-29	5.6500	5.7000	5.4000	5.7000	-5.000%	24	5,146	+27.368%
2025-07-28	5.9000	6.0000	5.8000	6.0000	-0.826%	6	5,131	+21.000%
2025-07-25	6.1000	6.1000	6.0500	6.0500	+0.833%	4	5,127	+20.000%
2025-07-24	5.6500	6.0000	5.6500	6.0000	+1.695%	6	5,125	+21.000%
2025-07-23	5.8100	5.9000	5.8000	5.9000	0.000%	44	5,121	+23.051%
2025-07-22	5.5000	5.9000	5.5000	5.9000	+0.855%	50	5,116	+23.051%
2025-07-21	6.0000	6.0000	5.8000	5.8500	+0.862%	3	5,106	+24.103%
2025-07-18	5.5000	5.8000	5.4500	5.8000	-4.918%	84	5,104	+25.172%
2025-07-16	6.1000	6.2000	6.1000	6.1000	-4.688%	4	5,100	+19.016%
2025-07-15	6.2000	6.4000	5.8500	6.4000	+8.291%	4	5,098	+13.438%
2025-07-14	5.6000	6.0000	5.6000	5.9100	+10.467%	28	5,096	+22.843%
2025-07-11	5.4000	5.5000	5.3500	5.3500	-13.710%	7	5,100	+35.701%
2025-07-10	5.7500	6.2000	5.2500	6.2000	+9.735%	20	5,095	+17.097%
2025-07-08	6.0900	6.2500	5.6500	5.6500	-19.286%	4,786	5,083	+28.496%
2025-07-07	6.1500	7.0000	6.1500	7.0000	0.000%	22	388	+3.714%
2025-06-27	7.0000	7.0000	7.0000	7.0000	+59.091%	10	390	+3.714%
2025-06-23	4.4000	4.4000	4.4000	4.4000	-9.278%	10	400	+65.000%
2025-06-20	4.8500	4.8500	4.8500	4.8500	-17.797%	20	390	+49.691%
2025-06-16	5.9000	5.9000	5.9000	5.9000	+6.306%	2	380	+23.051%
2025-06-11	5.3700	5.5500	5.3700	5.5500	+8.187%	2	378	+30.811%
2025-06-09	5.1300	5.1300	5.1300	5.1300	+2.600%	3	380	+41.520%
2025-06-06	5.3200	5.3500	5.0000	5.0000	+2.041%	138	383	+45.200%
2025-06-05	5.6800	5.6800	4.9000	4.9000	-10.909%	6	451	+48.163%
2025-06-04	4.9500	5.5000	4.9500	5.5000	+25.858%	2	446	+32.000%
2025-06-03	4.3700	4.3700	4.3700	4.3700	+2.824%	65	446	+66.133%
2025-05-28	4.7000	4.7000	4.2500	4.2500	-5.556%	31	388	+70.824%
2025-05-21	4.5000	4.5000	4.5000	4.5000	+4.651%	2	417	+61.333%
2025-05-19	4.2900	4.3000	4.2900	4.3000	+0.233%	4	415	+68.837%
2025-05-16	4.2900	4.2900	4.2900	4.2900	+0.941%	2	411	+69.231%
2025-05-14	4.2000	4.2500	4.2000	4.2500	+6.250%	95	410	+70.824%
2025-05-12	3.8000	4.0000	3.8000	4.0000	+15.942%	300	315	+81.500%
2025-05-08	3.4500	3.4500	3.4500	3.4500	+64.286%	1	17	+110.435%
2025-04-14	2.1000	2.1000	2.1000	2.1000	-22.222%	10	17	+245.714%
2025-04-02	2.7000	2.7000	2.7000	2.7000	+9.756%	2	15	+168.889%
2025-03-28	2.4200	3.1500	2.4200	2.4600	-27.647%	26	13	+195.122%
2025-03-25	3.4000	3.4000	3.4000	3.4000	-11.688%	2	1	+113.529%
2025-03-24	3.8500	3.8500	3.8500	3.8500	+10.000%	1	2	+88.571%
2025-03-19	3.5000	3.5000	3.5000	3.5000	+17.450%	2	2	+107.429%
2025-03-11	2.9800	2.9800	2.9800	2.9800	0.000%	1	1	+143.624%

.dark-mode .fZncH3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fZncH3{ 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