Dark

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

EOD

Jun 29, 2026

11.59-10.155%(-1.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	11.5900	11.5900	11.5900	11.5900	-10.155%	1	8,807	0.000%
2026-06-26	12.9000	12.9000	12.9000	12.9000	-5.147%	1	8,807	-10.155%
2026-06-25	13.6000	13.6000	13.6000	13.6000	+3.976%	15	8,807	-14.779%
2026-06-24	13.0800	13.0800	13.0800	13.0800	-9.793%	1	8,816	-11.391%
2026-06-22	14.5000	14.5000	14.5000	14.5000	+4.317%	1	8,815	-20.069%
2026-06-17	13.9000	13.9000	13.9000	13.9000	+0.944%	20	8,796	-16.619%
2026-06-16	13.7700	13.7700	13.7700	13.7700	+2.227%	1	8,796	-15.832%
2026-06-15	13.2100	13.4700	13.2100	13.4700	+9.869%	3	8,797	-13.957%
2026-06-09	13.5000	13.5000	12.2600	12.2600	-6.768%	5	8,800	-5.465%
2026-06-04	13.1500	13.1500	13.1500	13.1500	-6.071%	1	8,804	-11.863%
2026-06-03	14.0000	14.0000	14.0000	14.0000	+0.358%	1	8,804	-17.214%
2026-06-01	13.9900	14.2500	13.9500	13.9500	+12.955%	5	8,804	-16.918%
2026-05-29	12.8500	13.1200	12.3500	12.3500	-6.439%	22	8,803	-6.154%
2026-05-27	13.2000	13.2000	13.2000	13.2000	+8.197%	5	8,823	-12.197%
2026-05-26	11.6900	12.2000	11.6900	12.2000	+15.859%	3	8,823	-5.000%
2026-05-21	10.0000	10.5300	10.0000	10.5300	+10.262%	4	8,824	+10.066%
2026-05-18	9.7900	9.7900	9.5000	9.5500	-7.729%	8	8,826	+21.361%
2026-05-15	10.0000	10.3500	9.8800	10.3500	-3.541%	10	8,829	+11.981%
2026-05-14	10.9000	10.9000	10.7300	10.7300	+6.448%	126	8,825	+8.015%
2026-05-13	9.5500	10.2500	9.5000	10.0800	+19.431%	14	8,786	+14.980%
2026-05-12	8.6200	8.6200	8.4400	8.4400	-3.982%	8	8,786	+37.322%
2026-05-08	9.2600	9.3700	8.7900	8.7900	-0.678%	17	8,786	+31.854%
2026-05-07	8.3400	8.8500	8.3400	8.8500	-14.327%	25	8,770	+30.960%
2026-05-06	10.4700	11.0000	10.3300	10.3300	+20.116%	29	8,747	+12.197%
2026-05-05	8.6000	8.6000	8.6000	8.6000	+9.554%	4	8,723	+34.767%
2026-05-04	7.8500	7.8500	7.8500	7.8500	+1.948%	1	8,719	+47.643%
2026-05-01	7.7000	7.7000	7.7000	7.7000	+1.050%	1	8,718	+50.519%
2026-04-27	7.6200	7.6200	7.6200	7.6200	-1.677%	1	8,718	+52.100%
2026-04-23	8.3200	8.3200	7.7500	7.7500	+10.242%	24	8,717	+49.548%
2026-04-20	7.0300	7.0300	7.0300	7.0300	+14.309%	1	8,700	+64.865%
2026-04-13	6.1500	6.1500	6.1500	6.1500	+4.237%	1	8,699	+88.455%
2026-03-17	5.8500	5.9000	5.8500	5.9000	+15.686%	9	8,698	+96.441%
2026-03-06	5.1000	5.3000	5.1000	5.1000	-23.881%	4,404	8,697	+127.255%
2026-02-24	6.7000	6.7000	6.7000	6.7000	-10.067%	8	9,795	+72.985%
2026-01-23	7.4000	7.4500	7.3500	7.4500	+6.429%	12	9,794	+55.570%
2026-01-12	7.0000	7.0000	7.0000	7.0000	+6.870%	2	9,795	+65.571%
2026-01-09	6.5500	6.5500	6.5500	6.5500	+4.466%	1	9,795	+76.947%
2026-01-08	6.2700	6.2700	6.2700	6.2700	-0.791%	2,300	9,794	+84.848%
2026-01-05	6.3200	6.3200	6.3200	6.3200	+7.119%	1	7,494	+83.386%
2026-01-02	5.9000	5.9000	5.9000	5.9000	+2.609%	1	7,494	+96.441%
2025-12-26	5.7500	5.7500	5.7500	5.7500	-2.872%	3	7,495	+101.565%
2025-12-24	5.2000	5.9300	5.2000	5.9200	-4.516%	9	7,491	+95.777%
2025-12-23	6.0000	6.2000	6.0000	6.2000	+34.783%	12	7,491	+86.935%
2025-12-18	4.6000	4.6000	4.6000	4.6000	+1.099%	2	7,490	+151.957%
2025-12-17	5.2500	5.2500	4.5500	4.5500	-11.992%	3	7,488	+154.725%
2025-12-16	5.1700	5.1800	5.1700	5.1700	-9.615%	10	7,490	+124.178%
2025-12-15	5.7200	5.7200	5.7200	5.7200	-9.779%	3	7,500	+102.622%
2025-12-12	6.9000	6.9400	6.3400	6.3400	-4.948%	19	7,502	+82.808%
2025-12-11	6.5500	6.6700	5.9500	6.6700	+32.079%	32	7,513	+73.763%
2025-12-10	6.9900	7.0200	5.0500	5.0500	-33.113%	5	7,498	+129.505%
2025-12-09	7.1500	7.5500	7.1100	7.5500	+6.338%	211	7,499	+53.510%
2025-12-08	7.1000	7.1000	7.1000	7.1000	+25.664%	6	7,499	+63.239%
2025-11-25	5.6500	5.6500	5.6500	5.6500	-16.296%	1	7,505	+105.133%
2025-11-20	6.3900	6.7500	6.3900	6.7500	+8.871%	2	7,504	+71.704%
2025-11-17	5.6000	6.2000	5.6000	6.2000	+1.639%	8	7,503	+86.935%
2025-11-14	6.1000	6.1000	6.1000	6.1000	+1.667%	1	7,495	+90.000%
2025-11-13	6.0000	6.0000	6.0000	6.0000	-38.776%	1	7,495	+93.167%
2025-11-10	9.8000	9.8000	9.8000	9.8000	+11.872%	3	7,494	+18.265%
2025-11-07	8.7600	8.7600	8.7600	8.7600	-3.204%	1	7,494	+32.306%
2025-11-05	10.9500	10.9500	9.0500	9.0500	-4.737%	2	7,493	+28.066%
2025-11-04	9.5000	9.5000	9.5000	9.5000	-15.929%	1	7,493	+22.000%
2025-11-03	11.0000	11.4000	10.6800	11.3000	+17.708%	25	7,511	+2.566%
2025-10-31	9.5300	9.8700	9.5300	9.6000	+5.495%	12	7,511	+20.729%
2025-10-30	9.2000	9.2000	8.7600	9.1000	+0.331%	26	7,510	+27.363%
2025-10-29	9.0700	9.0700	9.0700	9.0700	+13.375%	10	7,498	+27.784%
2025-10-27	8.0000	8.0000	8.0000	8.0000	+12.045%	6	7,492	+44.875%
2025-10-23	7.2000	7.3000	7.1400	7.1400	-10.750%	172	7,492	+62.325%
2025-10-21	8.0000	8.0000	8.0000	8.0000	-0.621%	1	7,628	+44.875%
2025-10-14	8.0500	8.0500	8.0500	8.0500	0.000%	1	7,628	+43.975%
2025-10-13	7.6500	8.0500	7.6500	8.0500	+15.000%	2,276	7,627	+43.975%
2025-10-07	7.0000	7.0000	7.0000	7.0000	0.000%	1	5,357	+65.571%
2025-10-01	7.0000	7.0000	7.0000	7.0000	0.000%	1	5,357	+65.571%
2025-09-30	6.9000	7.0000	6.9000	7.0000	+8.527%	4,541	5,356	+65.571%
2025-09-29	6.2800	6.4500	6.2800	6.4500	+14.362%	6	815	+79.690%
2025-09-26	5.6400	5.6400	5.6400	5.6400	+20.000%	1	816	+105.496%
2025-09-15	4.7000	4.7000	4.7000	4.7000	+4.444%	6	817	+146.596%
2025-09-11	4.7000	4.7000	4.5000	4.5000	-8.163%	166	811	+157.556%
2025-09-10	4.9000	4.9000	4.9000	4.9000	+40.000%	5	645	+136.531%
2025-09-05	3.5000	3.5000	3.5000	3.5000	-12.060%	1	640	+231.143%
2025-09-03	3.9800	4.0000	3.9800	3.9800	+35.836%	5	641	+191.206%
2025-08-25	2.9300	2.9300	2.9300	2.9300	-17.465%	10	645	+295.563%
2025-08-15	3.5500	3.5500	3.5500	3.5500	+8.232%	1	646	+226.479%
2025-07-29	3.2000	3.2800	3.2000	3.2800	-11.351%	4	647	+253.354%
2025-07-24	3.7000	3.7000	3.7000	3.7000	+0.543%	1	647	+213.243%
2025-07-23	3.6500	3.6800	3.6500	3.6800	+15.000%	4	648	+214.946%
2025-07-11	3.2000	3.2000	3.2000	3.2000	-1.235%	1	652	+262.188%
2025-07-09	3.2400	3.2400	3.2400	3.2400	-11.233%	5	652	+257.716%
2025-07-08	3.6500	3.7500	3.6500	3.6500	-8.750%	15	652	+217.534%
2025-07-07	4.0500	4.6200	3.7500	4.0000	-20.000%	42	657	+189.750%
2025-07-01	5.0000	5.0000	5.0000	5.0000	+18.483%	10	656	+131.800%
2025-06-30	4.6000	4.6000	3.8700	4.2200	+1.687%	66	656	+174.645%
2025-06-27	4.9300	4.9600	2.5000	4.1500	0.000%	501	595	+179.277%
2025-06-26	4.0800	4.2000	3.6000	4.1500	+48.746%	97	107	+179.277%
2025-06-25	2.7900	2.7900	2.7900	2.7900	+1.825%	1	11	+315.412%
2025-06-18	2.7700	2.8000	2.7400	2.7400	+1.859%	6	5	+322.993%
2025-06-17	2.6400	2.6900	2.6400	2.6900	-11.803%	2	5	+330.855%
2025-06-12	3.0500	3.0500	3.0500	3.0500	-3.175%	1	3	+280.000%
2025-06-09	3.1500	3.1500	3.1500	3.1500	+5.000%	1	3	+267.937%
2025-06-04	3.0000	3.0000	3.0000	3.0000	+6.762%	1	2	+286.333%
2025-06-03	2.8300	2.8300	2.8100	2.8100	0.000%	2	2	+312.456%

.dark-mode .GyK8bY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GyK8bY{ 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