Dark

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

EOD

Sep 30, 2026

4.33-21.273%(-1.17)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.4000	4.4000	4.3300	4.3300	-21.273%	5	2,859	0.000%
2026-09-25	5.5000	5.5000	5.5000	5.5000	-4.348%	1	2,854	-21.273%
2026-09-24	5.7500	5.7500	5.7500	5.7500	+30.682%	2	2,853	-24.696%
2026-09-02	4.4000	4.4000	4.4000	4.4000	-4.348%	2	2,853	-1.591%
2026-09-01	4.6000	4.6000	4.6000	4.6000	-2.128%	1	2,855	-5.870%
2026-08-31	4.7000	4.7000	4.7000	4.7000	-3.689%	40	2,854	-7.872%
2026-08-28	4.9500	4.9500	4.8800	4.8800	-12.072%	2	2,854	-11.270%
2026-08-26	5.8000	5.8000	5.5500	5.5500	-7.500%	26	2,853	-21.982%
2026-08-21	6.6500	6.6500	6.0000	6.0000	-8.676%	2	2,828	-27.833%
2026-08-18	6.5700	6.5700	6.5700	6.5700	-11.216%	1	2,828	-34.094%
2026-08-13	7.4000	7.4000	7.4000	7.4000	-0.671%	1	2,827	-41.486%
2026-08-11	7.4500	7.4500	7.4500	7.4500	-15.819%	2	2,828	-41.879%
2026-07-28	8.8500	8.8500	8.8500	8.8500	-15.311%	2	2,828	-51.073%
2026-07-24	10.4500	10.4500	10.4500	10.4500	+14.709%	1	2,829	-58.565%
2026-07-16	9.3200	9.3200	9.1100	9.1100	-11.553%	8	2,829	-52.470%
2026-07-06	10.2300	10.3000	10.2300	10.3000	-8.036%	5	2,834	-57.961%
2026-07-01	10.4000	11.2000	10.4000	11.2000	-18.248%	2	2,835	-61.339%
2026-06-24	13.8700	13.8700	13.7000	13.7000	-11.327%	3	2,834	-68.394%
2026-06-15	15.4500	15.4500	15.4500	15.4500	+7.143%	1	2,833	-71.974%
2026-06-12	14.4200	14.4200	14.4200	14.4200	+17.236%	10	2,833	-69.972%
2026-06-10	12.3000	12.3000	12.3000	12.3000	-13.380%	1	2,833	-64.797%
2026-06-04	14.2000	14.2000	14.2000	14.2000	-4.506%	1	2,833	-69.507%
2026-06-03	14.8700	14.8700	14.8700	14.8700	+3.264%	16	2,833	-70.881%
2026-06-01	14.4000	14.4000	14.4000	14.4000	+9.422%	1	2,817	-69.931%
2026-05-29	13.1600	13.1600	13.1600	13.1600	+3.704%	1	2,817	-67.097%
2026-05-26	12.3600	12.6900	12.3600	12.6900	+6.728%	2	2,817	-65.879%
2026-05-22	12.9500	12.9500	11.8900	11.8900	+11.643%	6	2,816	-63.583%
2026-05-21	10.6500	10.6500	10.6500	10.6500	+4.617%	2	2,818	-59.343%
2026-05-19	10.1800	10.1800	10.1800	10.1800	-1.069%	2	2,818	-57.466%
2026-05-18	10.2500	10.2900	10.2500	10.2900	-6.455%	4	2,815	-57.920%
2026-05-15	11.0000	11.0000	11.0000	11.0000	+23.596%	5	2,815	-60.636%
2026-05-07	8.9000	8.9000	8.9000	8.9000	-20.889%	1	2,810	-51.348%
2026-05-06	11.2500	11.2500	11.2500	11.2500	+33.136%	1	2,810	-61.511%
2026-05-04	8.4500	8.4500	8.4500	8.4500	+3.049%	507	2,811	-48.757%
2026-05-01	8.5000	8.5000	8.2000	8.2000	+0.367%	5	2,302	-47.195%
2026-04-30	8.0300	8.1700	8.0300	8.1700	+6.937%	2	2,302	-47.001%
2026-04-29	7.6600	7.6600	7.6400	7.6400	-1.419%	2	2,303	-43.325%
2026-04-28	7.7000	7.7500	7.7000	7.7500	-6.514%	6	2,303	-44.129%
2026-04-27	8.3500	8.3500	8.2900	8.2900	-2.471%	2	2,300	-47.768%
2026-04-24	8.7200	8.7200	8.5000	8.5000	0.000%	14	2,301	-49.059%
2026-04-23	8.5000	8.5000	8.5000	8.5000	-5.556%	6	2,287	-49.059%
2026-04-22	8.7500	9.0000	8.7500	9.0000	+23.967%	9	2,281	-51.889%
2026-04-17	7.2600	7.2600	7.2600	7.2600	+1.538%	1	2,289	-40.358%
2026-04-15	7.1500	7.1500	7.1500	7.1500	+3.623%	1	2,289	-39.441%
2026-04-13	6.9000	6.9000	6.9000	6.9000	-1.429%	1	2,289	-37.246%
2026-04-10	7.0000	7.3000	7.0000	7.0000	+4.478%	16	2,288	-38.143%
2026-04-08	6.7000	6.7000	6.7000	6.7000	+13.752%	10	2,288	-35.373%
2026-04-06	5.8900	5.8900	5.8900	5.8900	+15.039%	4	2,278	-26.486%
2026-04-02	4.6400	5.1500	4.6400	5.1200	+20.471%	7	2,276	-15.430%
2026-03-30	4.2500	4.2500	4.2500	4.2500	-22.018%	2	2,276	+1.882%
2026-03-27	5.4500	5.4500	5.4500	5.4500	-14.173%	2	2,278	-20.550%
2026-03-26	6.3500	6.3500	6.3500	6.3500	+6.187%	3	2,278	-31.811%
2026-03-18	5.8000	5.9800	5.8000	5.9800	-6.563%	3	2,278	-27.592%
2026-03-17	6.2700	6.4000	6.2700	6.4000	-0.775%	46	2,276	-32.344%
2026-03-16	6.4500	6.4500	6.4500	6.4500	+7.679%	1	2,274	-32.868%
2026-03-12	5.9900	5.9900	5.9900	5.9900	-3.387%	1	2,273	-27.713%
2026-03-11	6.2000	6.2000	6.2000	6.2000	+27.310%	2	2,272	-30.161%
2026-03-09	4.8700	4.8700	4.8700	4.8700	-22.080%	56	2,272	-11.088%
2026-02-04	6.2500	6.2500	6.2500	6.2500	-22.649%	1	2,272	-30.720%
2026-01-29	8.0800	8.0800	8.0800	8.0800	-7.657%	1	2,272	-46.411%
2026-01-27	8.7500	8.7500	8.7000	8.7500	+7.759%	4	2,273	-50.514%
2026-01-23	8.1200	8.1200	8.1200	8.1200	+0.870%	16	2,273	-46.675%
2026-01-16	8.0500	8.0500	8.0500	8.0500	+10.274%	2	2,291	-46.211%
2026-01-12	7.3000	7.3000	7.3000	7.3000	+33.945%	1	2,291	-40.685%
2025-12-31	5.4500	5.4500	5.4500	5.4500	-6.997%	1	2,291	-20.550%
2025-12-30	5.8600	5.8600	5.8600	5.8600	-6.984%	3	2,291	-26.109%
2025-12-22	6.3000	6.3000	6.3000	6.3000	+1.613%	11	2,291	-31.270%
2025-12-19	6.2000	6.2000	6.2000	6.2000	+12.727%	6	2,301	-30.161%
2025-12-18	5.5000	5.5000	5.5000	5.5000	+5.364%	1	2,307	-21.273%
2025-12-17	5.2200	5.2200	5.2200	5.2200	-6.786%	11	2,306	-17.050%
2025-12-16	5.6000	5.6000	5.6000	5.6000	-26.893%	1	2,306	-22.679%
2025-12-10	7.6700	7.6700	7.6600	7.6600	-1.795%	2	2,305	-43.473%
2025-12-09	7.6300	7.8000	7.6300	7.8000	+2.362%	6	2,307	-44.487%
2025-12-08	7.6300	7.6300	7.5900	7.6200	+32.522%	16	2,309	-43.176%
2025-11-21	6.2000	6.2000	5.7500	5.7500	-13.534%	6	2,303	-24.696%
2025-11-18	6.2900	6.6500	6.2900	6.6500	+6.400%	7	2,301	-34.887%
2025-11-13	6.2500	6.2500	6.2500	6.2500	-21.875%	5	2,301	-30.720%
2025-11-11	7.7400	8.0000	7.7400	8.0000	-15.523%	22	2,303	-45.875%
2025-11-10	10.6000	10.6000	9.4700	9.4700	-13.909%	3	2,303	-54.277%
2025-11-05	11.0000	11.0000	11.0000	11.0000	+15.789%	4	2,301	-60.636%
2025-10-30	9.5000	9.5000	9.5000	9.5000	0.000%	1	2,297	-54.421%
2025-10-29	9.2200	9.7000	9.2200	9.5000	-1.247%	16	2,298	-54.421%
2025-10-28	9.6000	9.7500	9.1900	9.6200	+16.606%	5	2,290	-54.990%
2025-10-24	8.2500	8.2500	8.2500	8.2500	+24.060%	6	2,291	-47.515%
2025-10-23	6.6500	6.6500	6.6500	6.6500	-9.524%	2	2,291	-34.887%
2025-10-22	7.3500	7.3500	7.3500	7.3500	-14.136%	1	2,293	-41.088%
2025-10-20	8.5600	8.5600	8.5600	8.5600	-4.251%	3	2,294	-49.416%
2025-10-17	8.6900	8.9400	8.6900	8.9400	-2.402%	110	2,297	-51.566%
2025-10-16	9.1600	9.1600	9.1600	9.1600	+2.346%	2	2,297	-52.729%
2025-10-15	8.9500	8.9500	8.9500	8.9500	+5.542%	3	2,295	-51.620%
2025-10-10	10.2000	10.2000	8.4800	8.4800	+18.601%	105	2,298	-48.939%
2025-10-07	7.6000	7.7100	7.0300	7.1500	-8.917%	20	2,220	-39.441%
2025-10-06	7.0500	8.6200	7.0500	7.8500	+6.081%	2,140	2,220	-44.841%
2025-10-03	7.4000	7.4000	7.4000	7.4000	-6.329%	2	3,012	-41.486%
2025-10-02	8.0000	8.0000	7.7000	7.9000	+8.966%	1,002	3,014	-45.190%
2025-10-01	7.2500	7.2500	7.2500	7.2500	-3.333%	10	3,480	-40.276%
2025-09-30	7.5000	7.5000	7.5000	7.5000	+3.022%	2	3,480	-42.267%
2025-09-29	7.4000	7.4000	6.5500	7.2800	+14.826%	1,368	3,480	-40.522%
2025-09-25	6.5000	6.5000	6.3400	6.3400	+3.426%	2	4,247	-31.703%
2025-09-24	6.1000	6.1300	6.0500	6.1300	+3.025%	1,001	4,246	-29.364%
2025-09-22	5.2500	6.7000	5.2500	5.9500	0.000%	8	5,247	-27.227%
2025-09-18	5.9500	5.9500	5.9500	5.9500	+4.386%	1	5,247	-27.227%
2025-09-15	5.6000	5.7000	5.5000	5.7000	+10.680%	9	5,247	-24.035%
2025-09-11	5.1000	5.3000	5.1000	5.1500	-0.387%	11	5,246	-15.922%
2025-09-10	4.6500	5.3000	4.6500	5.1700	+20.233%	124	5,240	-16.248%
2025-09-09	4.3000	4.3000	4.3000	4.3000	+8.861%	10	5,138	+0.698%
2025-09-08	3.9500	3.9500	3.9500	3.9500	+8.516%	2	5,138	+9.620%
2025-09-05	3.6400	3.6400	3.6400	3.6400	-11.220%	1	5,136	+18.956%
2025-08-29	4.1000	4.1000	4.1000	4.1000	+10.811%	5	5,136	+5.610%
2025-08-25	3.5900	3.7000	3.3000	3.7000	-5.128%	2,014	5,136	+17.027%
2025-08-15	3.9000	3.9000	3.9000	3.9000	0.000%	10	3,149	+11.026%
2025-08-14	3.6500	3.9000	3.4000	3.9000	+3.175%	8	3,139	+11.026%
2025-08-13	3.7800	3.7800	3.7800	3.7800	-17.826%	20	3,140	+14.550%
2025-08-12	4.2000	4.6000	4.2000	4.6000	+8.235%	33	3,160	-5.870%
2025-08-11	4.2500	4.2500	4.2500	4.2500	+6.250%	4	3,160	+1.882%
2025-08-06	4.0000	4.0500	4.0000	4.0000	+1.781%	3	3,160	+8.250%
2025-08-05	3.8000	3.9300	3.5500	3.9300	+15.588%	4,873	3,163	+10.178%
2025-08-01	3.4000	3.4000	3.4000	3.4000	-15.633%	5	249	+27.353%
2025-07-31	4.0300	4.0300	4.0300	4.0300	+2.025%	8	249	+7.444%
2025-07-28	3.9000	3.9500	3.9000	3.9500	-3.659%	2	257	+9.620%
2025-07-25	4.0000	4.1000	4.0000	4.1000	+2.500%	2	257	+5.610%
2025-07-24	4.0000	4.0000	4.0000	4.0000	+0.503%	1	257	+8.250%
2025-07-23	3.9800	3.9800	3.9800	3.9800	-2.927%	1	257	+8.794%
2025-07-21	4.1000	4.1000	4.1000	4.1000	+5.398%	1	258	+5.610%
2025-07-18	3.6500	3.8900	3.6500	3.8900	+1.039%	17	258	+11.311%
2025-07-17	3.8500	3.8500	3.8500	3.8500	-15.570%	8	264	+12.468%
2025-07-16	3.9500	4.5600	3.9500	4.5600	+17.526%	80	257	-5.044%
2025-07-15	3.9500	3.9500	3.8800	3.8800	-6.506%	3	268	+11.598%
2025-07-14	4.0000	4.1500	4.0000	4.1500	+7.513%	2	267	+4.337%
2025-07-11	3.8600	3.8600	3.8600	3.8600	+4.324%	9	266	+12.176%
2025-07-09	3.9500	4.3200	3.2500	3.7000	-26.000%	12	275	+17.027%
2025-07-08	4.3900	5.0000	3.5000	5.0000	+17.096%	31	273	-13.400%
2025-07-07	4.9100	5.7700	4.2000	4.2700	-28.833%	58	266	+1.405%
2025-07-03	6.0000	6.0000	6.0000	6.0000	+20.000%	1	249	-27.833%
2025-07-02	5.0000	5.0000	5.0000	5.0000	+2.881%	1	249	-13.400%
2025-07-01	4.8600	4.8600	4.8600	4.8600	-8.647%	1	249	-10.905%
2025-06-30	4.0000	5.3200	4.0000	5.3200	+7.042%	23	248	-18.609%
2025-06-27	6.0000	6.0000	3.8800	4.9700	+5.745%	57	228	-12.877%
2025-06-26	5.0000	5.0000	3.5000	4.7000	+85.039%	148	230	-7.872%
2025-06-23	2.5400	2.5400	2.5400	2.5400	-16.172%	10	101	+70.472%
2025-06-17	3.0300	3.0300	3.0300	3.0300	+17.899%	1	91	+42.904%
2025-06-03	2.8500	2.8500	2.5700	2.5700	-9.187%	66	90	+68.482%
2025-05-27	2.8300	2.8300	2.8300	2.8300	+6.792%	1	24	+53.004%
2025-05-23	2.6500	2.6500	2.6500	2.6500	-1.119%	4	21	+63.396%
2025-05-22	2.7000	2.7000	2.6800	2.6800	0.000%	2	21	+61.567%
2025-05-20	2.3900	2.6800	2.3900	2.6800	+11.667%	3	20	+61.567%
2025-05-16	2.4000	2.4000	2.4000	2.4000	0.000%	10	17	+80.417%
2025-05-15	2.4000	2.4000	2.4000	2.4000	+4.803%	5	13	+80.417%
2025-05-14	2.2900	2.2900	2.2900	2.2900	+6.019%	1	13	+89.083%
2025-05-12	2.1600	2.1600	2.1600	2.1600	+31.707%	1	13	+100.463%
2025-05-05	1.6400	1.6400	1.6400	1.6400	-2.959%	30	13	+164.024%
2025-04-25	1.6900	1.6900	1.6900	1.6900	+16.552%	2	43	+156.213%
2025-04-04	1.3700	1.6000	1.3700	1.4500	+2.837%	26	42	+198.621%
2025-04-01	1.5000	1.5000	1.4100	1.4100	-29.500%	21	32	+207.092%
2025-03-19	2.0000	2.0000	2.0000	2.0000	-44.134%	10	12	+116.500%
2025-02-27	3.5700	3.5800	3.5700	3.5800	0.000%	2	0	+20.950%

.dark-mode .n31gR5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n31gR5{ 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