Dark

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

EOD

Sep 30, 2026

3.80-26.923%(-1.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.8000	3.8000	3.8000	3.8000	-26.923%	5	8,821	0.000%
2026-09-23	5.2000	5.2000	5.2000	5.2000	+4.000%	21	8,816	-26.923%
2026-09-18	5.0000	5.0000	5.0000	5.0000	0.000%	1	8,816	-24.000%
2026-09-04	5.0000	5.0000	5.0000	5.0000	+19.048%	1	8,816	-24.000%
2026-08-31	4.3000	4.3000	4.2000	4.2000	-19.231%	60	8,816	-9.524%
2026-08-24	5.2000	5.2000	5.2000	5.2000	-11.565%	4,710	8,836	-26.923%
2026-08-20	5.8400	5.8800	5.8400	5.8800	-1.176%	2	8,836	-35.374%
2026-08-18	5.9500	5.9500	5.9500	5.9500	-20.667%	1	8,835	-36.134%
2026-08-12	7.9500	7.9500	7.5000	7.5000	+7.914%	69	8,836	-49.333%
2026-08-11	6.9000	6.9500	6.9000	6.9500	-0.714%	13	8,792	-45.324%
2026-08-10	7.0000	7.0000	7.0000	7.0000	-15.663%	20	8,804	-45.714%
2026-08-06	8.3000	8.3000	8.3000	8.3000	-16.331%	2	8,804	-54.217%
2026-08-04	9.7200	9.9200	9.7200	9.9200	+4.421%	22	8,806	-61.694%
2026-08-03	9.5000	9.5000	9.5000	9.5000	+18.750%	5	8,812	-60.000%
2026-07-31	9.2500	9.2500	8.0000	8.0000	-11.111%	11	8,814	-52.500%
2026-07-30	9.0000	9.0000	9.0000	9.0000	+42.857%	8	8,804	-57.778%
2026-07-29	6.5200	6.5200	6.3000	6.3000	-32.979%	3	8,804	-39.683%
2026-07-20	9.4000	9.4000	9.4000	9.4000	+17.500%	1	8,802	-59.574%
2026-07-17	8.0000	8.0000	8.0000	8.0000	-13.514%	1	8,803	-52.500%
2026-07-15	9.2500	9.2500	9.2500	9.2500	-1.070%	5	8,803	-58.919%
2026-07-14	9.3500	9.3500	9.3500	9.3500	-0.213%	5	8,798	-59.358%
2026-07-13	9.3700	9.3700	9.3700	9.3700	-10.335%	6	8,798	-59.445%
2026-07-10	10.4500	10.4500	10.4500	10.4500	+0.674%	4	8,798	-63.636%
2026-07-01	10.3800	10.3800	10.3800	10.3800	-12.846%	2	8,802	-63.391%
2026-06-30	11.9100	11.9100	11.9100	11.9100	+2.761%	7	8,800	-68.094%
2026-06-29	11.5900	11.5900	11.5900	11.5900	-10.155%	1	8,807	-67.213%
2026-06-26	12.9000	12.9000	12.9000	12.9000	-5.147%	1	8,807	-70.543%
2026-06-25	13.6000	13.6000	13.6000	13.6000	+3.976%	15	8,807	-72.059%
2026-06-24	13.0800	13.0800	13.0800	13.0800	-9.793%	1	8,816	-70.948%
2026-06-22	14.5000	14.5000	14.5000	14.5000	+4.317%	1	8,815	-73.793%
2026-06-17	13.9000	13.9000	13.9000	13.9000	+0.944%	20	8,796	-72.662%
2026-06-16	13.7700	13.7700	13.7700	13.7700	+2.227%	1	8,796	-72.404%
2026-06-15	13.2100	13.4700	13.2100	13.4700	+9.869%	3	8,797	-71.789%
2026-06-09	13.5000	13.5000	12.2600	12.2600	-6.768%	5	8,800	-69.005%
2026-06-04	13.1500	13.1500	13.1500	13.1500	-6.071%	1	8,804	-71.103%
2026-06-03	14.0000	14.0000	14.0000	14.0000	+0.358%	1	8,804	-72.857%
2026-06-01	13.9900	14.2500	13.9500	13.9500	+12.955%	5	8,804	-72.760%
2026-05-29	12.8500	13.1200	12.3500	12.3500	-6.439%	22	8,803	-69.231%
2026-05-27	13.2000	13.2000	13.2000	13.2000	+8.197%	5	8,823	-71.212%
2026-05-26	11.6900	12.2000	11.6900	12.2000	+15.859%	3	8,823	-68.852%
2026-05-21	10.0000	10.5300	10.0000	10.5300	+10.262%	4	8,824	-63.913%
2026-05-18	9.7900	9.7900	9.5000	9.5500	-7.729%	8	8,826	-60.209%
2026-05-15	10.0000	10.3500	9.8800	10.3500	-3.541%	10	8,829	-63.285%
2026-05-14	10.9000	10.9000	10.7300	10.7300	+6.448%	126	8,825	-64.585%
2026-05-13	9.5500	10.2500	9.5000	10.0800	+19.431%	14	8,786	-62.302%
2026-05-12	8.6200	8.6200	8.4400	8.4400	-3.982%	8	8,786	-54.976%
2026-05-08	9.2600	9.3700	8.7900	8.7900	-0.678%	17	8,786	-56.769%
2026-05-07	8.3400	8.8500	8.3400	8.8500	-14.327%	25	8,770	-57.062%
2026-05-06	10.4700	11.0000	10.3300	10.3300	+20.116%	29	8,747	-63.214%
2026-05-05	8.6000	8.6000	8.6000	8.6000	+9.554%	4	8,723	-55.814%
2026-05-04	7.8500	7.8500	7.8500	7.8500	+1.948%	1	8,719	-51.592%
2026-05-01	7.7000	7.7000	7.7000	7.7000	+1.050%	1	8,718	-50.649%
2026-04-27	7.6200	7.6200	7.6200	7.6200	-1.677%	1	8,718	-50.131%
2026-04-23	8.3200	8.3200	7.7500	7.7500	+10.242%	24	8,717	-50.968%
2026-04-20	7.0300	7.0300	7.0300	7.0300	+14.309%	1	8,700	-45.946%
2026-04-13	6.1500	6.1500	6.1500	6.1500	+4.237%	1	8,699	-38.211%
2026-03-17	5.8500	5.9000	5.8500	5.9000	+15.686%	9	8,698	-35.593%
2026-03-06	5.1000	5.3000	5.1000	5.1000	-23.881%	4,404	8,697	-25.490%
2026-02-24	6.7000	6.7000	6.7000	6.7000	-10.067%	8	9,795	-43.284%
2026-01-23	7.4000	7.4500	7.3500	7.4500	+6.429%	12	9,794	-48.993%
2026-01-12	7.0000	7.0000	7.0000	7.0000	+6.870%	2	9,795	-45.714%
2026-01-09	6.5500	6.5500	6.5500	6.5500	+4.466%	1	9,795	-41.985%
2026-01-08	6.2700	6.2700	6.2700	6.2700	-0.791%	2,300	9,794	-39.394%
2026-01-05	6.3200	6.3200	6.3200	6.3200	+7.119%	1	7,494	-39.873%
2026-01-02	5.9000	5.9000	5.9000	5.9000	+2.609%	1	7,494	-35.593%
2025-12-26	5.7500	5.7500	5.7500	5.7500	-2.872%	3	7,495	-33.913%
2025-12-24	5.2000	5.9300	5.2000	5.9200	-4.516%	9	7,491	-35.811%
2025-12-23	6.0000	6.2000	6.0000	6.2000	+34.783%	12	7,491	-38.710%
2025-12-18	4.6000	4.6000	4.6000	4.6000	+1.099%	2	7,490	-17.391%
2025-12-17	5.2500	5.2500	4.5500	4.5500	-11.992%	3	7,488	-16.484%
2025-12-16	5.1700	5.1800	5.1700	5.1700	-9.615%	10	7,490	-26.499%
2025-12-15	5.7200	5.7200	5.7200	5.7200	-9.779%	3	7,500	-33.566%
2025-12-12	6.9000	6.9400	6.3400	6.3400	-4.948%	19	7,502	-40.063%
2025-12-11	6.5500	6.6700	5.9500	6.6700	+32.079%	32	7,513	-43.028%
2025-12-10	6.9900	7.0200	5.0500	5.0500	-33.113%	5	7,498	-24.752%
2025-12-09	7.1500	7.5500	7.1100	7.5500	+6.338%	211	7,499	-49.669%
2025-12-08	7.1000	7.1000	7.1000	7.1000	+25.664%	6	7,499	-46.479%
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	-43.704%
2025-11-17	5.6000	6.2000	5.6000	6.2000	+1.639%	8	7,503	-38.710%
2025-11-14	6.1000	6.1000	6.1000	6.1000	+1.667%	1	7,495	-37.705%
2025-11-13	6.0000	6.0000	6.0000	6.0000	-38.776%	1	7,495	-36.667%
2025-11-10	9.8000	9.8000	9.8000	9.8000	+11.872%	3	7,494	-61.224%
2025-11-07	8.7600	8.7600	8.7600	8.7600	-3.204%	1	7,494	-56.621%
2025-11-05	10.9500	10.9500	9.0500	9.0500	-4.737%	2	7,493	-58.011%
2025-11-04	9.5000	9.5000	9.5000	9.5000	-15.929%	1	7,493	-60.000%
2025-11-03	11.0000	11.4000	10.6800	11.3000	+17.708%	25	7,511	-66.372%
2025-10-31	9.5300	9.8700	9.5300	9.6000	+5.495%	12	7,511	-60.417%
2025-10-30	9.2000	9.2000	8.7600	9.1000	+0.331%	26	7,510	-58.242%
2025-10-29	9.0700	9.0700	9.0700	9.0700	+13.375%	10	7,498	-58.104%
2025-10-27	8.0000	8.0000	8.0000	8.0000	+12.045%	6	7,492	-52.500%
2025-10-23	7.2000	7.3000	7.1400	7.1400	-10.750%	172	7,492	-46.779%
2025-10-21	8.0000	8.0000	8.0000	8.0000	-0.621%	1	7,628	-52.500%
2025-10-14	8.0500	8.0500	8.0500	8.0500	0.000%	1	7,628	-52.795%
2025-10-13	7.6500	8.0500	7.6500	8.0500	+15.000%	2,276	7,627	-52.795%
2025-10-07	7.0000	7.0000	7.0000	7.0000	0.000%	1	5,357	-45.714%
2025-10-01	7.0000	7.0000	7.0000	7.0000	0.000%	1	5,357	-45.714%
2025-09-30	6.9000	7.0000	6.9000	7.0000	+8.527%	4,541	5,356	-45.714%
2025-09-29	6.2800	6.4500	6.2800	6.4500	+14.362%	6	815	-41.085%
2025-09-26	5.6400	5.6400	5.6400	5.6400	+20.000%	1	816	-32.624%
2025-09-15	4.7000	4.7000	4.7000	4.7000	+4.444%	6	817	-19.149%
2025-09-11	4.7000	4.7000	4.5000	4.5000	-8.163%	166	811	-15.556%
2025-09-10	4.9000	4.9000	4.9000	4.9000	+40.000%	5	645	-22.449%
2025-09-05	3.5000	3.5000	3.5000	3.5000	-12.060%	1	640	+8.571%
2025-09-03	3.9800	4.0000	3.9800	3.9800	+35.836%	5	641	-4.523%
2025-08-25	2.9300	2.9300	2.9300	2.9300	-17.465%	10	645	+29.693%
2025-08-15	3.5500	3.5500	3.5500	3.5500	+8.232%	1	646	+7.042%
2025-07-29	3.2000	3.2800	3.2000	3.2800	-11.351%	4	647	+15.854%
2025-07-24	3.7000	3.7000	3.7000	3.7000	+0.543%	1	647	+2.703%
2025-07-23	3.6500	3.6800	3.6500	3.6800	+15.000%	4	648	+3.261%
2025-07-11	3.2000	3.2000	3.2000	3.2000	-1.235%	1	652	+18.750%
2025-07-09	3.2400	3.2400	3.2400	3.2400	-11.233%	5	652	+17.284%
2025-07-08	3.6500	3.7500	3.6500	3.6500	-8.750%	15	652	+4.110%
2025-07-07	4.0500	4.6200	3.7500	4.0000	-20.000%	42	657	-5.000%
2025-07-01	5.0000	5.0000	5.0000	5.0000	+18.483%	10	656	-24.000%
2025-06-30	4.6000	4.6000	3.8700	4.2200	+1.687%	66	656	-9.953%
2025-06-27	4.9300	4.9600	2.5000	4.1500	0.000%	501	595	-8.434%
2025-06-26	4.0800	4.2000	3.6000	4.1500	+48.746%	97	107	-8.434%
2025-06-25	2.7900	2.7900	2.7900	2.7900	+1.825%	1	11	+36.201%
2025-06-18	2.7700	2.8000	2.7400	2.7400	+1.859%	6	5	+38.686%
2025-06-17	2.6400	2.6900	2.6400	2.6900	-11.803%	2	5	+41.264%
2025-06-12	3.0500	3.0500	3.0500	3.0500	-3.175%	1	3	+24.590%
2025-06-09	3.1500	3.1500	3.1500	3.1500	+5.000%	1	3	+20.635%
2025-06-04	3.0000	3.0000	3.0000	3.0000	+6.762%	1	2	+26.667%
2025-06-03	2.8300	2.8300	2.8100	2.8100	0.000%	2	2	+35.231%

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