Dark

CORZ20271217C15
CORZ Dec 17 2027 15.00 Call (CORZ271217C00015000)
option OPRA

EOD

Oct 1, 2026

5.60-10.256%(-0.64)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.6000	5.6000	5.6000	5.6000	-10.256%	4	339	0.000%
2026-09-28	6.2700	6.2700	6.2400	6.2400	-12.113%	5	338	-10.256%
2026-09-18	7.1000	7.1000	7.1000	7.1000	+11.811%	5	336	-21.127%
2026-08-31	6.4900	6.4900	6.3500	6.3500	-1.550%	11	336	-11.811%
2026-08-28	6.4000	6.4500	6.4000	6.4500	-40.498%	14	341	-13.178%
2026-07-31	10.8400	10.8400	10.8400	10.8400	+4.532%	20	337	-48.339%
2026-07-28	10.3700	10.3700	10.3700	10.3700	-30.867%	1	327	-45.998%
2026-06-30	15.0000	15.0000	15.0000	15.0000	+2.041%	7	328	-62.667%
2026-06-29	14.7000	14.7000	14.7000	14.7000	-11.446%	14	321	-61.905%
2026-06-25	16.6000	16.6000	16.6000	16.6000	-9.881%	2	321	-66.265%
2026-06-22	18.6100	18.6100	18.4200	18.4200	+0.109%	2	321	-69.598%
2026-06-18	18.4000	18.4000	18.4000	18.4000	+6.667%	10	331	-69.565%
2026-06-15	17.2500	17.2500	17.2500	17.2500	+2.071%	1	331	-67.536%
2026-06-04	16.9000	16.9000	16.9000	16.9000	-10.582%	10	331	-66.864%
2026-06-03	18.9000	18.9000	18.9000	18.9000	+20.000%	1	326	-70.370%
2026-05-27	15.7500	15.7500	15.7500	15.7500	+14.130%	40	326	-64.444%
2026-05-22	13.8000	13.8000	13.8000	13.8000	+14.050%	1	326	-59.420%
2026-05-20	12.1000	12.1000	12.1000	12.1000	-2.419%	2	326	-53.719%
2026-05-11	12.4000	12.4000	12.4000	12.4000	-8.824%	1	328	-54.839%
2026-05-06	13.6000	13.6000	13.6000	13.6000	+23.077%	10	329	-58.824%
2026-04-23	10.9500	11.0500	10.9500	11.0500	+24.157%	20	319	-49.321%
2026-04-13	8.9000	8.9000	8.9000	8.9000	+4.706%	5	299	-37.079%
2026-04-09	8.5000	8.5000	8.5000	8.5000	+33.438%	20	303	-34.118%
2026-04-01	6.3700	6.3700	6.3700	6.3700	-16.184%	2	323	-12.088%
2026-03-18	7.6000	7.6000	7.6000	7.6000	-1.809%	1	324	-26.316%
2026-03-11	7.0000	7.7400	7.0000	7.7400	+20.000%	2	325	-27.649%
2026-03-09	6.4500	6.4500	6.4500	6.4500	-13.190%	2	326	-13.178%
2026-03-04	7.6700	7.6700	7.4300	7.4300	-0.933%	2	325	-24.630%
2026-03-03	7.5000	7.5000	7.5000	7.5000	-5.063%	3	324	-25.333%
2026-02-27	7.9000	7.9000	7.9000	7.9000	-5.728%	10	321	-29.114%
2026-02-03	8.3800	8.3800	8.3800	8.3800	-3.899%	26	321	-33.174%
2026-02-02	8.7200	8.7200	8.7200	8.7200	-7.920%	2	295	-35.780%
2026-01-21	9.4700	9.4700	9.4700	9.4700	+10.760%	5	296	-40.866%
2026-01-16	8.5500	8.5500	8.5500	8.5500	-11.030%	1	297	-34.503%
2026-01-15	8.9000	9.6100	8.9000	9.6100	+45.606%	4	297	-41.727%
2025-12-31	6.7000	6.7000	6.6000	6.6000	-6.383%	51	299	-15.152%
2025-12-26	7.1000	7.1000	7.0500	7.0500	-6.869%	45	299	-20.567%
2025-12-22	7.6000	7.6000	7.5700	7.5700	+5.139%	40	278	-26.024%
2025-12-19	7.2000	7.2500	7.2000	7.2000	+9.589%	56	278	-22.222%
2025-12-18	7.2500	7.2500	6.5700	6.5700	+10.420%	63	269	-14.764%
2025-12-17	5.9500	5.9500	5.9500	5.9500	-24.204%	1	259	-5.882%
2025-11-24	7.8500	7.8500	7.8500	7.8500	-3.086%	18	259	-28.662%
2025-11-12	8.3000	8.3000	8.1000	8.1000	-37.596%	32	259	-30.864%
2025-11-03	13.8000	13.8500	12.3000	12.9800	+9.076%	54	235	-56.857%
2025-10-31	11.8800	11.9000	11.8800	11.9000	+3.030%	5	235	-52.941%
2025-10-29	11.5500	11.5500	11.5500	11.5500	+25.954%	1	237	-51.515%
2025-10-24	9.2000	9.2000	9.1700	9.1700	+5.281%	6	237	-38.931%
2025-10-22	8.7100	8.7100	8.7100	8.7100	-18.216%	34	239	-35.706%
2025-10-16	10.6500	10.6500	10.6500	10.6500	+47.917%	2	239	-47.418%
2025-09-22	7.3000	7.3000	7.1900	7.2000	+14.286%	12	237	-22.222%
2025-09-12	6.3000	6.3000	6.3000	6.3000	+1.613%	2	237	-11.111%
2025-09-10	6.5000	6.8700	6.2000	6.2000	+5.085%	7	239	-9.677%
2025-09-09	5.9000	5.9000	5.9000	5.9000	+16.601%	1	236	-5.085%
2025-09-05	5.0000	5.0600	5.0000	5.0600	-0.784%	11	235	+10.672%
2025-09-04	5.0100	5.1000	5.0100	5.1000	+3.448%	2	235	+9.804%
2025-09-03	5.2500	5.2500	4.9300	4.9300	-4.272%	30	233	+13.590%
2025-09-02	5.1700	5.1800	5.1500	5.1500	-6.364%	3	207	+8.738%
2025-08-28	5.5000	5.5000	5.5000	5.5000	+8.696%	35	208	+1.818%
2025-08-27	4.8000	5.0600	4.8000	5.0600	+0.797%	5	243	+10.672%
2025-08-26	4.8600	5.0200	4.8600	5.0200	+16.204%	3	240	+11.554%
2025-08-22	5.0000	5.1500	4.3200	4.3200	-9.244%	8	237	+29.630%
2025-08-21	5.0500	5.0500	4.6600	4.7600	+2.808%	29	238	+17.647%
2025-08-20	4.6300	4.6300	4.6300	4.6300	-13.296%	1	256	+20.950%
2025-08-19	5.0000	5.3400	4.8000	5.3400	-3.436%	5	255	+4.869%
2025-08-15	5.0500	5.5300	5.0500	5.5300	+14.021%	16	254	+1.266%
2025-08-14	4.6000	4.8500	2.4000	4.8500	+2.105%	305	253	+15.464%
2025-08-13	4.7300	4.8500	4.5700	4.7500	-12.037%	28	251	+17.895%
2025-08-12	6.0700	6.0700	5.4000	5.4000	-2.527%	2	226	+3.704%
2025-08-11	5.5400	5.5400	5.5400	5.5400	+4.726%	13	226	+1.083%
2025-08-08	5.2900	5.2900	5.2900	5.2900	-2.936%	1	213	+5.860%
2025-08-07	5.4500	5.4500	5.4500	5.4500	+9.000%	1	214	+2.752%
2025-08-06	5.1500	5.2500	5.0000	5.0000	+2.041%	6	215	+12.000%
2025-08-05	5.1500	5.2000	4.9000	4.9000	+10.112%	4	214	+14.286%
2025-08-01	4.4000	6.9500	4.4000	4.4500	-8.247%	11	214	+25.843%
2025-07-31	5.0500	5.0500	4.8500	4.8500	0.000%	8	223	+15.464%
2025-07-29	4.7000	4.9700	4.7000	4.8500	-3.000%	9	223	+15.464%
2025-07-28	5.0000	5.0000	5.0000	5.0000	-1.961%	2	225	+12.000%
2025-07-25	5.2000	5.5000	5.1000	5.1000	+4.082%	14	223	+9.804%
2025-07-23	4.9000	4.9000	4.9000	4.9000	-5.769%	1	222	+14.286%
2025-07-18	4.7000	5.2000	4.7000	5.2000	+4.000%	2	221	+7.692%
2025-07-17	5.0500	5.0500	5.0000	5.0000	-8.592%	26	220	+12.000%
2025-07-15	5.5000	5.5000	5.4700	5.4700	+15.158%	5	203	+2.377%
2025-07-14	4.7500	4.7500	4.7500	4.7500	+1.064%	10	203	+17.895%
2025-07-11	5.0500	5.0500	4.7000	4.7000	-2.083%	11	200	+19.149%
2025-07-09	4.7000	4.8000	4.7000	4.8000	-1.840%	6	199	+16.667%
2025-07-08	5.0500	5.2900	4.5000	4.8900	-8.598%	33	200	+14.519%
2025-07-07	7.0000	7.0000	4.3100	5.3500	-16.406%	89	204	+4.673%
2025-07-02	6.4000	6.4000	6.4000	6.4000	+2.400%	1	186	-12.500%
2025-06-30	6.2500	6.2500	6.2500	6.2500	-1.108%	5	185	-10.400%
2025-06-27	6.5000	6.7500	6.2000	6.3200	+8.034%	137	180	-11.392%
2025-06-26	4.1900	6.3000	4.0000	5.8500	+34.483%	28	106	-4.274%
2025-06-25	4.1800	4.3500	4.1800	4.3500	+6.098%	2	104	+28.736%
2025-06-13	4.1000	4.1000	4.1000	4.1000	-8.277%	2	102	+36.585%
2025-06-12	4.4700	4.4700	4.4700	4.4700	-7.835%	10	103	+25.280%
2025-06-10	5.0000	5.0000	4.8500	4.8500	+0.414%	4	98	+15.464%
2025-06-09	4.4500	4.8300	4.4500	4.8300	+5.229%	11	94	+15.942%
2025-06-05	4.5900	4.5900	4.5900	4.5900	+13.054%	1	84	+22.004%
2025-06-03	4.0600	4.0600	4.0600	4.0600	+4.370%	1	83	+37.931%
2025-05-27	3.8900	3.8900	3.8900	3.8900	+5.135%	1	83	+43.959%
2025-05-21	3.7000	3.7000	3.7000	3.7000	+8.187%	14	82	+51.351%
2025-05-20	3.4200	3.4200	3.4200	3.4200	+15.152%	1	77	+63.743%
2025-05-14	2.9700	2.9700	2.9700	2.9700	+0.678%	8	77	+88.552%
2025-05-13	2.9500	2.9500	2.9500	2.9500	+21.399%	1	69	+89.831%
2025-05-01	2.4300	2.4300	2.4300	2.4300	+16.827%	1	68	+130.453%
2025-04-28	2.0800	2.0800	2.0800	2.0800	-2.347%	1	68	+169.231%
2025-04-25	2.0000	2.1300	2.0000	2.1300	+8.122%	44	67	+162.911%
2025-04-04	1.9700	1.9700	1.9700	1.9700	-14.719%	80	45	+184.264%
2025-04-01	2.3100	2.3100	2.3100	2.3100	0.000%	5	5	+142.424%

.dark-mode .PhTq26{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PhTq26{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20271217C15CORZ Dec 17 2027 15.00 Call (CORZ271217C00015000)option OPRA

CORZ20271217C15
CORZ Dec 17 2027 15.00 Call (CORZ271217C00015000)
option OPRA