Dark

CORZ20271217C20
CORZ Dec 17 2027 20.00 Call (CORZ271217C00020000)
option OPRA

EOD

Aug 13, 2026

7.40-0.671%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.4000	7.4000	7.4000	7.4000	-0.671%	1	2,827	0.000%
2026-08-11	7.4500	7.4500	7.4500	7.4500	-15.819%	2	2,828	-0.671%
2026-07-28	8.8500	8.8500	8.8500	8.8500	-15.311%	2	2,828	-16.384%
2026-07-24	10.4500	10.4500	10.4500	10.4500	+14.709%	1	2,829	-29.187%
2026-07-16	9.3200	9.3200	9.1100	9.1100	-11.553%	8	2,829	-18.771%
2026-07-06	10.2300	10.3000	10.2300	10.3000	-8.036%	5	2,834	-28.155%
2026-07-01	10.4000	11.2000	10.4000	11.2000	-18.248%	2	2,835	-33.929%
2026-06-24	13.8700	13.8700	13.7000	13.7000	-11.327%	3	2,834	-45.985%
2026-06-15	15.4500	15.4500	15.4500	15.4500	+7.143%	1	2,833	-52.104%
2026-06-12	14.4200	14.4200	14.4200	14.4200	+17.236%	10	2,833	-48.682%
2026-06-10	12.3000	12.3000	12.3000	12.3000	-13.380%	1	2,833	-39.837%
2026-06-04	14.2000	14.2000	14.2000	14.2000	-4.506%	1	2,833	-47.887%
2026-06-03	14.8700	14.8700	14.8700	14.8700	+3.264%	16	2,833	-50.235%
2026-06-01	14.4000	14.4000	14.4000	14.4000	+9.422%	1	2,817	-48.611%
2026-05-29	13.1600	13.1600	13.1600	13.1600	+3.704%	1	2,817	-43.769%
2026-05-26	12.3600	12.6900	12.3600	12.6900	+6.728%	2	2,817	-41.686%
2026-05-22	12.9500	12.9500	11.8900	11.8900	+11.643%	6	2,816	-37.763%
2026-05-21	10.6500	10.6500	10.6500	10.6500	+4.617%	2	2,818	-30.516%
2026-05-19	10.1800	10.1800	10.1800	10.1800	-1.069%	2	2,818	-27.308%
2026-05-18	10.2500	10.2900	10.2500	10.2900	-6.455%	4	2,815	-28.086%
2026-05-15	11.0000	11.0000	11.0000	11.0000	+23.596%	5	2,815	-32.727%
2026-05-07	8.9000	8.9000	8.9000	8.9000	-20.889%	1	2,810	-16.854%
2026-05-06	11.2500	11.2500	11.2500	11.2500	+33.136%	1	2,810	-34.222%
2026-05-04	8.4500	8.4500	8.4500	8.4500	+3.049%	507	2,811	-12.426%
2026-05-01	8.5000	8.5000	8.2000	8.2000	+0.367%	5	2,302	-9.756%
2026-04-30	8.0300	8.1700	8.0300	8.1700	+6.937%	2	2,302	-9.425%
2026-04-29	7.6600	7.6600	7.6400	7.6400	-1.419%	2	2,303	-3.141%
2026-04-28	7.7000	7.7500	7.7000	7.7500	-6.514%	6	2,303	-4.516%
2026-04-27	8.3500	8.3500	8.2900	8.2900	-2.471%	2	2,300	-10.736%
2026-04-24	8.7200	8.7200	8.5000	8.5000	0.000%	14	2,301	-12.941%
2026-04-23	8.5000	8.5000	8.5000	8.5000	-5.556%	6	2,287	-12.941%
2026-04-22	8.7500	9.0000	8.7500	9.0000	+23.967%	9	2,281	-17.778%
2026-04-17	7.2600	7.2600	7.2600	7.2600	+1.538%	1	2,289	+1.928%
2026-04-15	7.1500	7.1500	7.1500	7.1500	+3.623%	1	2,289	+3.497%
2026-04-13	6.9000	6.9000	6.9000	6.9000	-1.429%	1	2,289	+7.246%
2026-04-10	7.0000	7.3000	7.0000	7.0000	+4.478%	16	2,288	+5.714%
2026-04-08	6.7000	6.7000	6.7000	6.7000	+13.752%	10	2,288	+10.448%
2026-04-06	5.8900	5.8900	5.8900	5.8900	+15.039%	4	2,278	+25.637%
2026-04-02	4.6400	5.1500	4.6400	5.1200	+20.471%	7	2,276	+44.531%
2026-03-30	4.2500	4.2500	4.2500	4.2500	-22.018%	2	2,276	+74.118%
2026-03-27	5.4500	5.4500	5.4500	5.4500	-14.173%	2	2,278	+35.780%
2026-03-26	6.3500	6.3500	6.3500	6.3500	+6.187%	3	2,278	+16.535%
2026-03-18	5.8000	5.9800	5.8000	5.9800	-6.563%	3	2,278	+23.746%
2026-03-17	6.2700	6.4000	6.2700	6.4000	-0.775%	46	2,276	+15.625%
2026-03-16	6.4500	6.4500	6.4500	6.4500	+7.679%	1	2,274	+14.729%
2026-03-12	5.9900	5.9900	5.9900	5.9900	-3.387%	1	2,273	+23.539%
2026-03-11	6.2000	6.2000	6.2000	6.2000	+27.310%	2	2,272	+19.355%
2026-03-09	4.8700	4.8700	4.8700	4.8700	-22.080%	56	2,272	+51.951%
2026-02-04	6.2500	6.2500	6.2500	6.2500	-22.649%	1	2,272	+18.400%
2026-01-29	8.0800	8.0800	8.0800	8.0800	-7.657%	1	2,272	-8.416%
2026-01-27	8.7500	8.7500	8.7000	8.7500	+7.759%	4	2,273	-15.429%
2026-01-23	8.1200	8.1200	8.1200	8.1200	+0.870%	16	2,273	-8.867%
2026-01-16	8.0500	8.0500	8.0500	8.0500	+10.274%	2	2,291	-8.075%
2026-01-12	7.3000	7.3000	7.3000	7.3000	+33.945%	1	2,291	+1.370%
2025-12-31	5.4500	5.4500	5.4500	5.4500	-6.997%	1	2,291	+35.780%
2025-12-30	5.8600	5.8600	5.8600	5.8600	-6.984%	3	2,291	+26.280%
2025-12-22	6.3000	6.3000	6.3000	6.3000	+1.613%	11	2,291	+17.460%
2025-12-19	6.2000	6.2000	6.2000	6.2000	+12.727%	6	2,301	+19.355%
2025-12-18	5.5000	5.5000	5.5000	5.5000	+5.364%	1	2,307	+34.545%
2025-12-17	5.2200	5.2200	5.2200	5.2200	-6.786%	11	2,306	+41.762%
2025-12-16	5.6000	5.6000	5.6000	5.6000	-26.893%	1	2,306	+32.143%
2025-12-10	7.6700	7.6700	7.6600	7.6600	-1.795%	2	2,305	-3.394%
2025-12-09	7.6300	7.8000	7.6300	7.8000	+2.362%	6	2,307	-5.128%
2025-12-08	7.6300	7.6300	7.5900	7.6200	+32.522%	16	2,309	-2.887%
2025-11-21	6.2000	6.2000	5.7500	5.7500	-13.534%	6	2,303	+28.696%
2025-11-18	6.2900	6.6500	6.2900	6.6500	+6.400%	7	2,301	+11.278%
2025-11-13	6.2500	6.2500	6.2500	6.2500	-21.875%	5	2,301	+18.400%
2025-11-11	7.7400	8.0000	7.7400	8.0000	-15.523%	22	2,303	-7.500%
2025-11-10	10.6000	10.6000	9.4700	9.4700	-13.909%	3	2,303	-21.859%
2025-11-05	11.0000	11.0000	11.0000	11.0000	+15.789%	4	2,301	-32.727%
2025-10-30	9.5000	9.5000	9.5000	9.5000	0.000%	1	2,297	-22.105%
2025-10-29	9.2200	9.7000	9.2200	9.5000	-1.247%	16	2,298	-22.105%
2025-10-28	9.6000	9.7500	9.1900	9.6200	+16.606%	5	2,290	-23.077%
2025-10-24	8.2500	8.2500	8.2500	8.2500	+24.060%	6	2,291	-10.303%
2025-10-23	6.6500	6.6500	6.6500	6.6500	-9.524%	2	2,291	+11.278%
2025-10-22	7.3500	7.3500	7.3500	7.3500	-14.136%	1	2,293	+0.680%
2025-10-20	8.5600	8.5600	8.5600	8.5600	-4.251%	3	2,294	-13.551%
2025-10-17	8.6900	8.9400	8.6900	8.9400	-2.402%	110	2,297	-17.226%
2025-10-16	9.1600	9.1600	9.1600	9.1600	+2.346%	2	2,297	-19.214%
2025-10-15	8.9500	8.9500	8.9500	8.9500	+5.542%	3	2,295	-17.318%
2025-10-10	10.2000	10.2000	8.4800	8.4800	+18.601%	105	2,298	-12.736%
2025-10-07	7.6000	7.7100	7.0300	7.1500	-8.917%	20	2,220	+3.497%
2025-10-06	7.0500	8.6200	7.0500	7.8500	+6.081%	2,140	2,220	-5.732%
2025-10-03	7.4000	7.4000	7.4000	7.4000	-6.329%	2	3,012	0.000%
2025-10-02	8.0000	8.0000	7.7000	7.9000	+8.966%	1,002	3,014	-6.329%
2025-10-01	7.2500	7.2500	7.2500	7.2500	-3.333%	10	3,480	+2.069%
2025-09-30	7.5000	7.5000	7.5000	7.5000	+3.022%	2	3,480	-1.333%
2025-09-29	7.4000	7.4000	6.5500	7.2800	+14.826%	1,368	3,480	+1.648%
2025-09-25	6.5000	6.5000	6.3400	6.3400	+3.426%	2	4,247	+16.719%
2025-09-24	6.1000	6.1300	6.0500	6.1300	+3.025%	1,001	4,246	+20.718%
2025-09-22	5.2500	6.7000	5.2500	5.9500	0.000%	8	5,247	+24.370%
2025-09-18	5.9500	5.9500	5.9500	5.9500	+4.386%	1	5,247	+24.370%
2025-09-15	5.6000	5.7000	5.5000	5.7000	+10.680%	9	5,247	+29.825%
2025-09-11	5.1000	5.3000	5.1000	5.1500	-0.387%	11	5,246	+43.689%
2025-09-10	4.6500	5.3000	4.6500	5.1700	+20.233%	124	5,240	+43.133%
2025-09-09	4.3000	4.3000	4.3000	4.3000	+8.861%	10	5,138	+72.093%
2025-09-08	3.9500	3.9500	3.9500	3.9500	+8.516%	2	5,138	+87.342%
2025-09-05	3.6400	3.6400	3.6400	3.6400	-11.220%	1	5,136	+103.297%
2025-08-29	4.1000	4.1000	4.1000	4.1000	+10.811%	5	5,136	+80.488%
2025-08-25	3.5900	3.7000	3.3000	3.7000	-5.128%	2,014	5,136	+100.000%
2025-08-15	3.9000	3.9000	3.9000	3.9000	0.000%	10	3,149	+89.744%
2025-08-14	3.6500	3.9000	3.4000	3.9000	+3.175%	8	3,139	+89.744%
2025-08-13	3.7800	3.7800	3.7800	3.7800	-17.826%	20	3,140	+95.767%
2025-08-12	4.2000	4.6000	4.2000	4.6000	+8.235%	33	3,160	+60.870%
2025-08-11	4.2500	4.2500	4.2500	4.2500	+6.250%	4	3,160	+74.118%
2025-08-06	4.0000	4.0500	4.0000	4.0000	+1.781%	3	3,160	+85.000%
2025-08-05	3.8000	3.9300	3.5500	3.9300	+15.588%	4,873	3,163	+88.295%
2025-08-01	3.4000	3.4000	3.4000	3.4000	-15.633%	5	249	+117.647%
2025-07-31	4.0300	4.0300	4.0300	4.0300	+2.025%	8	249	+83.623%
2025-07-28	3.9000	3.9500	3.9000	3.9500	-3.659%	2	257	+87.342%
2025-07-25	4.0000	4.1000	4.0000	4.1000	+2.500%	2	257	+80.488%
2025-07-24	4.0000	4.0000	4.0000	4.0000	+0.503%	1	257	+85.000%
2025-07-23	3.9800	3.9800	3.9800	3.9800	-2.927%	1	257	+85.930%
2025-07-21	4.1000	4.1000	4.1000	4.1000	+5.398%	1	258	+80.488%
2025-07-18	3.6500	3.8900	3.6500	3.8900	+1.039%	17	258	+90.231%
2025-07-17	3.8500	3.8500	3.8500	3.8500	-15.570%	8	264	+92.208%
2025-07-16	3.9500	4.5600	3.9500	4.5600	+17.526%	80	257	+62.281%
2025-07-15	3.9500	3.9500	3.8800	3.8800	-6.506%	3	268	+90.722%
2025-07-14	4.0000	4.1500	4.0000	4.1500	+7.513%	2	267	+78.313%
2025-07-11	3.8600	3.8600	3.8600	3.8600	+4.324%	9	266	+91.710%
2025-07-09	3.9500	4.3200	3.2500	3.7000	-26.000%	12	275	+100.000%
2025-07-08	4.3900	5.0000	3.5000	5.0000	+17.096%	31	273	+48.000%
2025-07-07	4.9100	5.7700	4.2000	4.2700	-28.833%	58	266	+73.302%
2025-07-03	6.0000	6.0000	6.0000	6.0000	+20.000%	1	249	+23.333%
2025-07-02	5.0000	5.0000	5.0000	5.0000	+2.881%	1	249	+48.000%
2025-07-01	4.8600	4.8600	4.8600	4.8600	-8.647%	1	249	+52.263%
2025-06-30	4.0000	5.3200	4.0000	5.3200	+7.042%	23	248	+39.098%
2025-06-27	6.0000	6.0000	3.8800	4.9700	+5.745%	57	228	+48.893%
2025-06-26	5.0000	5.0000	3.5000	4.7000	+85.039%	148	230	+57.447%
2025-06-23	2.5400	2.5400	2.5400	2.5400	-16.172%	10	101	+191.339%
2025-06-17	3.0300	3.0300	3.0300	3.0300	+17.899%	1	91	+144.224%
2025-06-03	2.8500	2.8500	2.5700	2.5700	-9.187%	66	90	+187.938%
2025-05-27	2.8300	2.8300	2.8300	2.8300	+6.792%	1	24	+161.484%
2025-05-23	2.6500	2.6500	2.6500	2.6500	-1.119%	4	21	+179.245%
2025-05-22	2.7000	2.7000	2.6800	2.6800	0.000%	2	21	+176.119%
2025-05-20	2.3900	2.6800	2.3900	2.6800	+11.667%	3	20	+176.119%
2025-05-16	2.4000	2.4000	2.4000	2.4000	0.000%	10	17	+208.333%
2025-05-15	2.4000	2.4000	2.4000	2.4000	+4.803%	5	13	+208.333%
2025-05-14	2.2900	2.2900	2.2900	2.2900	+6.019%	1	13	+223.144%
2025-05-12	2.1600	2.1600	2.1600	2.1600	+31.707%	1	13	+242.593%
2025-05-05	1.6400	1.6400	1.6400	1.6400	-2.959%	30	13	+351.220%
2025-04-25	1.6900	1.6900	1.6900	1.6900	+16.552%	2	43	+337.870%
2025-04-04	1.3700	1.6000	1.3700	1.4500	+2.837%	26	42	+410.345%
2025-04-01	1.5000	1.5000	1.4100	1.4100	-29.500%	21	32	+424.823%
2025-03-19	2.0000	2.0000	2.0000	2.0000	-44.134%	10	12	+270.000%
2025-02-27	3.5700	3.5800	3.5700	3.5800	0.000%	2	0	+106.704%

.dark-mode .pBkZp7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pBkZp7{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20271217C20CORZ Dec 17 2027 20.00 Call (CORZ271217C00020000)option OPRA

CORZ20271217C20
CORZ Dec 17 2027 20.00 Call (CORZ271217C00020000)
option OPRA