Dark

CORZ20271217C22
CORZ Dec 17 2027 22.00 Call (CORZ271217C00022000)
option OPRA

EOD

Aug 12, 2026

7.50+7.914%(+0.55)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	7.9500	7.9500	7.5000	7.5000	+7.914%	69	8,836	0.000%
2026-08-11	6.9000	6.9500	6.9000	6.9500	-0.714%	13	8,792	+7.914%
2026-08-10	7.0000	7.0000	7.0000	7.0000	-15.663%	20	8,804	+7.143%
2026-08-06	8.3000	8.3000	8.3000	8.3000	-16.331%	2	8,804	-9.639%
2026-08-04	9.7200	9.9200	9.7200	9.9200	+4.421%	22	8,806	-24.395%
2026-08-03	9.5000	9.5000	9.5000	9.5000	+18.750%	5	8,812	-21.053%
2026-07-31	9.2500	9.2500	8.0000	8.0000	-11.111%	11	8,814	-6.250%
2026-07-30	9.0000	9.0000	9.0000	9.0000	+42.857%	8	8,804	-16.667%
2026-07-29	6.5200	6.5200	6.3000	6.3000	-32.979%	3	8,804	+19.048%
2026-07-20	9.4000	9.4000	9.4000	9.4000	+17.500%	1	8,802	-20.213%
2026-07-17	8.0000	8.0000	8.0000	8.0000	-13.514%	1	8,803	-6.250%
2026-07-15	9.2500	9.2500	9.2500	9.2500	-1.070%	5	8,803	-18.919%
2026-07-14	9.3500	9.3500	9.3500	9.3500	-0.213%	5	8,798	-19.786%
2026-07-13	9.3700	9.3700	9.3700	9.3700	-10.335%	6	8,798	-19.957%
2026-07-10	10.4500	10.4500	10.4500	10.4500	+0.674%	4	8,798	-28.230%
2026-07-01	10.3800	10.3800	10.3800	10.3800	-12.846%	2	8,802	-27.746%
2026-06-30	11.9100	11.9100	11.9100	11.9100	+2.761%	7	8,800	-37.028%
2026-06-29	11.5900	11.5900	11.5900	11.5900	-10.155%	1	8,807	-35.289%
2026-06-26	12.9000	12.9000	12.9000	12.9000	-5.147%	1	8,807	-41.860%
2026-06-25	13.6000	13.6000	13.6000	13.6000	+3.976%	15	8,807	-44.853%
2026-06-24	13.0800	13.0800	13.0800	13.0800	-9.793%	1	8,816	-42.661%
2026-06-22	14.5000	14.5000	14.5000	14.5000	+4.317%	1	8,815	-48.276%
2026-06-17	13.9000	13.9000	13.9000	13.9000	+0.944%	20	8,796	-46.043%
2026-06-16	13.7700	13.7700	13.7700	13.7700	+2.227%	1	8,796	-45.534%
2026-06-15	13.2100	13.4700	13.2100	13.4700	+9.869%	3	8,797	-44.321%
2026-06-09	13.5000	13.5000	12.2600	12.2600	-6.768%	5	8,800	-38.825%
2026-06-04	13.1500	13.1500	13.1500	13.1500	-6.071%	1	8,804	-42.966%
2026-06-03	14.0000	14.0000	14.0000	14.0000	+0.358%	1	8,804	-46.429%
2026-06-01	13.9900	14.2500	13.9500	13.9500	+12.955%	5	8,804	-46.237%
2026-05-29	12.8500	13.1200	12.3500	12.3500	-6.439%	22	8,803	-39.271%
2026-05-27	13.2000	13.2000	13.2000	13.2000	+8.197%	5	8,823	-43.182%
2026-05-26	11.6900	12.2000	11.6900	12.2000	+15.859%	3	8,823	-38.525%
2026-05-21	10.0000	10.5300	10.0000	10.5300	+10.262%	4	8,824	-28.775%
2026-05-18	9.7900	9.7900	9.5000	9.5500	-7.729%	8	8,826	-21.466%
2026-05-15	10.0000	10.3500	9.8800	10.3500	-3.541%	10	8,829	-27.536%
2026-05-14	10.9000	10.9000	10.7300	10.7300	+6.448%	126	8,825	-30.103%
2026-05-13	9.5500	10.2500	9.5000	10.0800	+19.431%	14	8,786	-25.595%
2026-05-12	8.6200	8.6200	8.4400	8.4400	-3.982%	8	8,786	-11.137%
2026-05-08	9.2600	9.3700	8.7900	8.7900	-0.678%	17	8,786	-14.676%
2026-05-07	8.3400	8.8500	8.3400	8.8500	-14.327%	25	8,770	-15.254%
2026-05-06	10.4700	11.0000	10.3300	10.3300	+20.116%	29	8,747	-27.396%
2026-05-05	8.6000	8.6000	8.6000	8.6000	+9.554%	4	8,723	-12.791%
2026-05-04	7.8500	7.8500	7.8500	7.8500	+1.948%	1	8,719	-4.459%
2026-05-01	7.7000	7.7000	7.7000	7.7000	+1.050%	1	8,718	-2.597%
2026-04-27	7.6200	7.6200	7.6200	7.6200	-1.677%	1	8,718	-1.575%
2026-04-23	8.3200	8.3200	7.7500	7.7500	+10.242%	24	8,717	-3.226%
2026-04-20	7.0300	7.0300	7.0300	7.0300	+14.309%	1	8,700	+6.686%
2026-04-13	6.1500	6.1500	6.1500	6.1500	+4.237%	1	8,699	+21.951%
2026-03-17	5.8500	5.9000	5.8500	5.9000	+15.686%	9	8,698	+27.119%
2026-03-06	5.1000	5.3000	5.1000	5.1000	-23.881%	4,404	8,697	+47.059%
2026-02-24	6.7000	6.7000	6.7000	6.7000	-10.067%	8	9,795	+11.940%
2026-01-23	7.4000	7.4500	7.3500	7.4500	+6.429%	12	9,794	+0.671%
2026-01-12	7.0000	7.0000	7.0000	7.0000	+6.870%	2	9,795	+7.143%
2026-01-09	6.5500	6.5500	6.5500	6.5500	+4.466%	1	9,795	+14.504%
2026-01-08	6.2700	6.2700	6.2700	6.2700	-0.791%	2,300	9,794	+19.617%
2026-01-05	6.3200	6.3200	6.3200	6.3200	+7.119%	1	7,494	+18.671%
2026-01-02	5.9000	5.9000	5.9000	5.9000	+2.609%	1	7,494	+27.119%
2025-12-26	5.7500	5.7500	5.7500	5.7500	-2.872%	3	7,495	+30.435%
2025-12-24	5.2000	5.9300	5.2000	5.9200	-4.516%	9	7,491	+26.689%
2025-12-23	6.0000	6.2000	6.0000	6.2000	+34.783%	12	7,491	+20.968%
2025-12-18	4.6000	4.6000	4.6000	4.6000	+1.099%	2	7,490	+63.043%
2025-12-17	5.2500	5.2500	4.5500	4.5500	-11.992%	3	7,488	+64.835%
2025-12-16	5.1700	5.1800	5.1700	5.1700	-9.615%	10	7,490	+45.068%
2025-12-15	5.7200	5.7200	5.7200	5.7200	-9.779%	3	7,500	+31.119%
2025-12-12	6.9000	6.9400	6.3400	6.3400	-4.948%	19	7,502	+18.297%
2025-12-11	6.5500	6.6700	5.9500	6.6700	+32.079%	32	7,513	+12.444%
2025-12-10	6.9900	7.0200	5.0500	5.0500	-33.113%	5	7,498	+48.515%
2025-12-09	7.1500	7.5500	7.1100	7.5500	+6.338%	211	7,499	-0.662%
2025-12-08	7.1000	7.1000	7.1000	7.1000	+25.664%	6	7,499	+5.634%
2025-11-25	5.6500	5.6500	5.6500	5.6500	-16.296%	1	7,505	+32.743%
2025-11-20	6.3900	6.7500	6.3900	6.7500	+8.871%	2	7,504	+11.111%
2025-11-17	5.6000	6.2000	5.6000	6.2000	+1.639%	8	7,503	+20.968%
2025-11-14	6.1000	6.1000	6.1000	6.1000	+1.667%	1	7,495	+22.951%
2025-11-13	6.0000	6.0000	6.0000	6.0000	-38.776%	1	7,495	+25.000%
2025-11-10	9.8000	9.8000	9.8000	9.8000	+11.872%	3	7,494	-23.469%
2025-11-07	8.7600	8.7600	8.7600	8.7600	-3.204%	1	7,494	-14.384%
2025-11-05	10.9500	10.9500	9.0500	9.0500	-4.737%	2	7,493	-17.127%
2025-11-04	9.5000	9.5000	9.5000	9.5000	-15.929%	1	7,493	-21.053%
2025-11-03	11.0000	11.4000	10.6800	11.3000	+17.708%	25	7,511	-33.628%
2025-10-31	9.5300	9.8700	9.5300	9.6000	+5.495%	12	7,511	-21.875%
2025-10-30	9.2000	9.2000	8.7600	9.1000	+0.331%	26	7,510	-17.582%
2025-10-29	9.0700	9.0700	9.0700	9.0700	+13.375%	10	7,498	-17.310%
2025-10-27	8.0000	8.0000	8.0000	8.0000	+12.045%	6	7,492	-6.250%
2025-10-23	7.2000	7.3000	7.1400	7.1400	-10.750%	172	7,492	+5.042%
2025-10-21	8.0000	8.0000	8.0000	8.0000	-0.621%	1	7,628	-6.250%
2025-10-14	8.0500	8.0500	8.0500	8.0500	0.000%	1	7,628	-6.832%
2025-10-13	7.6500	8.0500	7.6500	8.0500	+15.000%	2,276	7,627	-6.832%
2025-10-07	7.0000	7.0000	7.0000	7.0000	0.000%	1	5,357	+7.143%
2025-10-01	7.0000	7.0000	7.0000	7.0000	0.000%	1	5,357	+7.143%
2025-09-30	6.9000	7.0000	6.9000	7.0000	+8.527%	4,541	5,356	+7.143%
2025-09-29	6.2800	6.4500	6.2800	6.4500	+14.362%	6	815	+16.279%
2025-09-26	5.6400	5.6400	5.6400	5.6400	+20.000%	1	816	+32.979%
2025-09-15	4.7000	4.7000	4.7000	4.7000	+4.444%	6	817	+59.574%
2025-09-11	4.7000	4.7000	4.5000	4.5000	-8.163%	166	811	+66.667%
2025-09-10	4.9000	4.9000	4.9000	4.9000	+40.000%	5	645	+53.061%
2025-09-05	3.5000	3.5000	3.5000	3.5000	-12.060%	1	640	+114.286%
2025-09-03	3.9800	4.0000	3.9800	3.9800	+35.836%	5	641	+88.442%
2025-08-25	2.9300	2.9300	2.9300	2.9300	-17.465%	10	645	+155.973%
2025-08-15	3.5500	3.5500	3.5500	3.5500	+8.232%	1	646	+111.268%
2025-07-29	3.2000	3.2800	3.2000	3.2800	-11.351%	4	647	+128.659%
2025-07-24	3.7000	3.7000	3.7000	3.7000	+0.543%	1	647	+102.703%
2025-07-23	3.6500	3.6800	3.6500	3.6800	+15.000%	4	648	+103.804%
2025-07-11	3.2000	3.2000	3.2000	3.2000	-1.235%	1	652	+134.375%
2025-07-09	3.2400	3.2400	3.2400	3.2400	-11.233%	5	652	+131.481%
2025-07-08	3.6500	3.7500	3.6500	3.6500	-8.750%	15	652	+105.479%
2025-07-07	4.0500	4.6200	3.7500	4.0000	-20.000%	42	657	+87.500%
2025-07-01	5.0000	5.0000	5.0000	5.0000	+18.483%	10	656	+50.000%
2025-06-30	4.6000	4.6000	3.8700	4.2200	+1.687%	66	656	+77.725%
2025-06-27	4.9300	4.9600	2.5000	4.1500	0.000%	501	595	+80.723%
2025-06-26	4.0800	4.2000	3.6000	4.1500	+48.746%	97	107	+80.723%
2025-06-25	2.7900	2.7900	2.7900	2.7900	+1.825%	1	11	+168.817%
2025-06-18	2.7700	2.8000	2.7400	2.7400	+1.859%	6	5	+173.723%
2025-06-17	2.6400	2.6900	2.6400	2.6900	-11.803%	2	5	+178.810%
2025-06-12	3.0500	3.0500	3.0500	3.0500	-3.175%	1	3	+145.902%
2025-06-09	3.1500	3.1500	3.1500	3.1500	+5.000%	1	3	+138.095%
2025-06-04	3.0000	3.0000	3.0000	3.0000	+6.762%	1	2	+150.000%
2025-06-03	2.8300	2.8300	2.8100	2.8100	0.000%	2	2	+166.904%

.dark-mode .fVLXgV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fVLXgV{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20271217C22CORZ Dec 17 2027 22.00 Call (CORZ271217C00022000)option OPRA

CORZ20271217C22
CORZ Dec 17 2027 22.00 Call (CORZ271217C00022000)
option OPRA