Dark

CORZ20271217C17
CORZ Dec 17 2027 17.00 Call (CORZ271217C00017000)
option OPRA

EOD

Oct 1, 2026

5.00-3.846%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.0000	5.0000	5.0000	5.0000	-3.846%	2	481	0.000%
2026-09-30	5.2000	5.2200	5.2000	5.2000	-18.110%	12	481	-3.846%
2026-09-25	6.3000	6.4000	6.2500	6.3500	-3.053%	14	479	-21.260%
2026-09-24	6.5500	6.5500	6.5500	6.5500	-8.392%	3	473	-23.664%
2026-09-23	7.1500	7.1500	7.1500	7.1500	+1.997%	1	470	-30.070%
2026-09-22	7.0100	7.0100	7.0100	7.0100	+5.414%	1	469	-28.673%
2026-09-21	6.6500	6.6500	6.6500	6.6500	0.000%	1	468	-24.812%
2026-09-18	6.4000	6.6500	6.4000	6.6500	+10.833%	8	467	-24.812%
2026-09-16	6.0000	6.0000	6.0000	6.0000	-9.774%	50	467	-16.667%
2026-09-11	6.6500	6.6500	6.6500	6.6500	-2.206%	1	417	-24.812%
2026-09-09	6.9500	6.9500	6.8000	6.8000	-9.333%	2	417	-26.471%
2026-09-08	7.1000	7.6000	7.1000	7.5000	+42.857%	4	415	-33.333%
2026-09-02	5.2500	5.2500	5.2500	5.2500	-6.250%	2	412	-4.762%
2026-08-31	5.8300	5.8300	5.6000	5.6000	-8.197%	4	410	-10.714%
2026-08-28	6.1000	6.1000	6.1000	6.1000	-7.012%	2	411	-18.033%
2026-08-26	6.5600	6.5600	6.5600	6.5600	-7.475%	11	409	-23.780%
2026-08-25	7.4000	7.4000	7.0900	7.0900	-6.711%	11	409	-29.478%
2026-08-21	7.6000	7.6000	7.6000	7.6000	-2.188%	1	398	-34.211%
2026-08-18	7.7700	7.7700	7.7700	7.7700	-9.756%	5	397	-35.650%
2026-08-11	8.3500	8.6100	8.3500	8.6100	-16.408%	20	395	-41.928%
2026-07-07	10.5000	10.5000	10.3000	10.3000	-42.297%	4	400	-51.456%
2026-06-22	17.8000	17.8500	17.8000	17.8500	+26.686%	55	399	-71.989%
2026-06-05	14.0900	14.0900	14.0900	14.0900	-2.828%	1	421	-64.514%
2026-06-01	14.5000	14.5000	14.5000	14.5000	-7.702%	10	421	-65.517%
2026-05-28	15.7100	15.7100	15.7100	15.7100	+11.261%	45	421	-68.173%
2026-05-26	14.1300	14.1300	14.1200	14.1200	+41.910%	10	376	-64.589%
2026-04-22	9.9500	9.9500	9.9500	9.9500	+42.143%	10	366	-49.749%
2026-04-21	7.0000	7.0000	7.0000	7.0000	-14.110%	1	375	-28.571%
2026-04-13	8.1500	8.1500	8.1500	8.1500	+3.165%	20	376	-38.650%
2026-04-10	7.9000	7.9000	7.9000	7.9000	+9.722%	1	396	-36.709%
2026-04-08	7.2000	7.2000	7.2000	7.2000	+32.110%	1	397	-30.556%
2026-03-31	5.4500	5.4500	5.4500	5.4500	-1.625%	1	398	-8.257%
2026-03-30	5.5400	5.5400	5.5400	5.5400	-5.299%	4	397	-9.747%
2026-03-27	5.8500	5.8500	5.8500	5.8500	-23.529%	2	395	-14.530%
2026-03-25	7.6500	7.6500	7.6500	7.6500	+33.043%	1	395	-34.641%
2026-03-09	5.7400	5.7500	5.7400	5.7500	-12.879%	4	395	-13.043%
2026-03-04	6.8500	7.0000	6.6000	6.6000	0.000%	6	394	-24.242%
2026-03-03	6.6000	6.6000	6.6000	6.6000	-14.286%	1	391	-24.242%
2026-02-27	6.9000	7.7000	6.9000	7.7000	-8.660%	21	392	-35.065%
2026-02-26	8.4300	8.4300	8.4300	8.4300	+2.306%	1	373	-40.688%
2026-02-24	8.2400	8.2400	8.2400	8.2400	+5.371%	1	372	-39.320%
2026-02-18	7.8200	7.8200	7.8200	7.8200	-9.070%	1	371	-36.061%
2026-02-10	8.3500	8.6000	8.3500	8.6000	+23.741%	2	371	-41.860%
2026-02-06	6.9500	6.9500	6.9500	6.9500	-24.946%	30	373	-28.058%
2026-01-29	9.2600	9.2600	9.2600	9.2600	-3.642%	2	343	-46.004%
2026-01-27	9.6100	9.6100	9.6100	9.6100	+15.783%	4	345	-47.971%
2026-01-20	8.3000	8.3000	8.3000	8.3000	-1.775%	1	349	-39.759%
2026-01-06	7.8000	8.4500	7.8000	8.4500	+13.423%	5	349	-40.828%
2026-01-05	7.3000	7.5000	7.3000	7.4500	+11.694%	6	352	-32.886%
2025-12-26	6.6700	6.6700	6.6700	6.6700	-4.441%	1	352	-25.037%
2025-12-24	6.9800	6.9800	6.9800	6.9800	+2.950%	1	352	-28.367%
2025-12-23	6.8200	6.8200	6.7800	6.7800	-3.830%	2	352	-26.254%
2025-12-22	7.0500	7.0500	7.0500	7.0500	+6.015%	1	352	-29.078%
2025-12-19	6.6500	6.6500	6.6500	6.6500	+19.820%	1	351	-24.812%
2025-12-17	6.1500	6.1500	5.5000	5.5500	-17.411%	10	352	-9.910%
2025-12-15	6.7200	6.7200	6.7200	6.7200	-19.713%	1	345	-25.595%
2025-12-08	8.8000	8.8000	8.3700	8.3700	+8.000%	5	345	-40.263%
2025-11-26	7.7500	7.7500	7.7500	7.7500	+10.714%	3	349	-35.484%
2025-11-20	7.0000	7.0000	7.0000	7.0000	-4.110%	6	349	-28.571%
2025-11-18	7.3000	7.3000	7.3000	7.3000	-13.712%	1	344	-31.507%
2025-11-11	8.4600	8.4600	8.4600	8.4600	-18.023%	5	343	-40.898%
2025-11-10	10.3200	10.3200	10.3200	10.3200	-14.000%	2	341	-51.550%
2025-11-03	13.0500	13.1600	12.0000	12.0000	+15.607%	3	345	-58.333%
2025-10-29	10.3800	10.3800	10.3800	10.3800	+14.066%	2	345	-51.830%
2025-10-13	9.1000	9.1000	9.1000	9.1000	-2.151%	1	347	-45.055%
2025-10-10	9.3000	9.3000	9.3000	9.3000	+13.692%	2	346	-46.237%
2025-10-09	8.2700	8.2700	8.1200	8.1800	+9.799%	5	347	-38.875%
2025-10-08	8.5100	8.5100	7.4500	7.4500	-10.241%	22	352	-32.886%
2025-10-06	8.3000	8.3000	8.3000	8.3000	-17.000%	1	330	-39.759%
2025-10-01	10.0000	10.0000	10.0000	10.0000	+18.343%	1	331	-50.000%
2025-09-30	8.4500	8.4500	8.4500	8.4500	+19.858%	2	331	-40.828%
2025-09-26	7.0500	7.0500	7.0500	7.0500	+2.174%	2	333	-29.078%
2025-09-25	7.2000	7.3000	6.9000	6.9000	+3.448%	3	333	-27.536%
2025-09-18	6.6700	6.6700	6.6700	6.6700	+8.455%	2	334	-25.037%
2025-09-17	6.3100	6.3100	6.1500	6.1500	-2.381%	3	334	-18.699%
2025-09-15	6.2900	6.3000	6.2900	6.3000	+7.692%	2	333	-20.635%
2025-09-11	5.8500	5.8500	5.8500	5.8500	-8.594%	10	334	-14.530%
2025-09-10	6.4000	6.4000	6.4000	6.4000	+47.126%	1	344	-21.875%
2025-09-09	4.3500	4.3500	4.3500	4.3500	-5.435%	2	343	+14.943%
2025-09-05	4.5000	4.6000	4.3900	4.6000	+5.991%	3	343	+8.696%
2025-08-27	4.3000	4.3400	4.3000	4.3400	+7.160%	2	343	+15.207%
2025-08-25	4.1900	4.1900	4.0500	4.0500	-12.527%	2	344	+23.457%
2025-08-14	4.6300	4.6300	4.6300	4.6300	+11.566%	5	343	+7.991%
2025-08-13	3.6300	4.1900	3.6300	4.1500	-18.627%	3	340	+20.482%
2025-08-12	5.1000	5.1000	5.1000	5.1000	+6.250%	1	343	-1.961%
2025-08-11	5.0500	5.0500	4.8000	4.8000	+4.803%	14	342	+4.167%
2025-08-08	4.5000	4.5800	4.5000	4.5800	+0.659%	5	341	+9.170%
2025-08-06	4.5100	4.5500	4.5100	4.5500	+4.839%	2	342	+9.890%
2025-07-29	4.3400	4.3400	4.3400	4.3400	-3.556%	20	342	+15.207%
2025-07-28	5.0000	5.0000	4.5000	4.5000	-2.174%	9	342	+11.111%
2025-07-25	4.7000	4.7000	4.6000	4.6000	0.000%	6	339	+8.696%
2025-07-24	4.6000	4.6000	4.6000	4.6000	-6.883%	2	333	+8.696%
2025-07-16	4.6000	4.9400	4.6000	4.9400	-4.633%	11	333	+1.215%
2025-07-15	5.1000	5.1800	5.1000	5.1800	+21.882%	6	342	-3.475%
2025-07-10	4.2500	4.2500	4.2500	4.2500	-3.409%	1	342	+17.647%
2025-07-09	4.4000	4.4000	4.4000	4.4000	-1.566%	5	341	+13.636%
2025-07-08	4.5000	4.5000	4.4700	4.4700	-10.600%	12	336	+11.857%
2025-07-07	4.6500	5.3500	4.6500	5.0000	-15.683%	41	344	0.000%
2025-07-03	5.8900	5.9300	5.8900	5.9300	-5.120%	6	323	-15.683%
2025-07-02	6.0500	6.2500	6.0500	6.2500	+10.035%	5	323	-20.000%
2025-07-01	5.6800	5.6800	5.6800	5.6800	-7.942%	10	318	-11.972%
2025-06-30	5.9100	6.2100	5.4200	6.1700	+24.145%	29	308	-18.963%
2025-06-27	6.5000	6.6500	4.1500	4.9700	-5.333%	258	279	+0.604%
2025-06-26	4.7500	5.2500	4.7500	5.2500	+54.412%	4	30	-4.762%
2025-06-24	3.4000	3.4000	3.4000	3.4000	-15.000%	10	30	+47.059%
2025-06-13	3.8000	4.0000	3.8000	4.0000	-2.913%	4	20	+25.000%
2025-06-11	4.1200	4.1200	4.1200	4.1200	+5.102%	1	18	+21.359%
2025-06-09	3.9200	3.9200	3.9200	3.9200	-12.889%	3	18	+27.551%
2025-06-06	4.5000	4.5000	4.5000	4.5000	+14.796%	2	18	+11.111%
2025-06-05	3.9200	3.9200	3.9200	3.9200	+12.644%	5	18	+27.551%
2025-05-21	3.4800	3.4800	3.4800	3.4800	+17.172%	1	13	+43.678%
2025-05-20	2.9700	2.9700	2.9700	2.9700	+68.750%	1	14	+68.350%
2025-03-28	1.1100	1.9600	1.1100	1.7600	0.000%	26	13	+184.091%

.dark-mode .LGCDzN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LGCDzN{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20271217C17CORZ Dec 17 2027 17.00 Call (CORZ271217C00017000)option OPRA

CORZ20271217C17
CORZ Dec 17 2027 17.00 Call (CORZ271217C00017000)
option OPRA