Dark

CORZ20271217C27
CORZ Dec 17 2027 27.00 Call (CORZ271217C00027000)
option OPRA

EOD

Aug 13, 2026

5.30-20.301%(-1.35)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.4000	5.4000	5.3000	5.3000	-20.301%	157	733	0.000%
2026-07-31	7.0000	7.0000	6.6500	6.6500	-10.738%	4	585	-20.301%
2026-07-30	7.5700	7.6000	7.4500	7.4500	+20.550%	6	585	-28.859%
2026-07-29	6.1800	6.1800	6.1800	6.1800	-8.036%	1	584	-14.239%
2026-07-28	6.7200	6.7200	6.7200	6.7200	-17.139%	1	584	-21.131%
2026-07-24	7.9500	8.1100	7.9500	8.1100	-10.387%	2	584	-34.649%
2026-07-22	9.0500	9.0500	9.0500	9.0500	+12.422%	5	583	-41.436%
2026-07-15	7.2000	8.0500	7.2000	8.0500	-4.394%	4	588	-34.161%
2026-07-14	8.4200	8.4200	8.4200	8.4200	+3.313%	5	586	-37.055%
2026-07-06	8.1500	8.1500	8.1500	8.1500	-8.939%	1	581	-34.969%
2026-07-01	9.0500	9.0500	8.9500	8.9500	-4.787%	2	580	-40.782%
2026-06-30	9.4000	9.4000	9.4000	9.4000	-15.996%	1	579	-43.617%
2026-06-29	10.8000	11.1900	10.8000	11.1900	+3.707%	2	578	-52.636%
2026-06-26	10.7100	11.1000	10.7100	10.7900	-1.009%	4	577	-50.880%
2026-06-25	11.0000	11.0000	10.9000	10.9000	-2.242%	2	576	-51.376%
2026-06-24	11.1500	11.3900	11.1500	11.1500	-10.081%	3	576	-52.466%
2026-06-23	12.4000	12.4000	12.4000	12.4000	+2.058%	1	575	-57.258%
2026-06-16	12.1500	12.1500	12.1500	12.1500	+6.299%	1	576	-56.379%
2026-06-15	11.5700	11.5700	11.4300	11.4300	-0.781%	51	575	-53.631%
2026-06-12	11.6000	11.6000	11.5200	11.5200	+4.727%	2	596	-53.993%
2026-06-08	11.0000	11.0000	11.0000	11.0000	+12.936%	50	594	-51.818%
2026-06-05	9.8500	9.8600	9.7400	9.7400	-24.084%	102	544	-45.585%
2026-06-02	12.8200	12.8300	12.8200	12.8300	+13.040%	2	643	-58.691%
2026-06-01	10.4500	11.4000	10.4500	11.3500	+7.992%	111	643	-53.304%
2026-05-29	10.5100	10.5100	10.5100	10.5100	-3.401%	1	574	-49.572%
2026-05-26	10.8800	10.8800	10.8800	10.8800	+24.914%	5	574	-51.287%
2026-05-21	8.7100	8.7100	8.7100	8.7100	+12.387%	1	574	-39.150%
2026-05-20	7.7500	7.7500	7.7500	7.7500	-3.125%	3	574	-31.613%
2026-05-18	8.0000	8.0000	8.0000	8.0000	+2.433%	1	570	-33.750%
2026-05-11	7.8100	7.8100	7.8100	7.8100	+1.429%	30	570	-32.138%
2026-05-06	7.7000	7.7000	7.7000	7.7000	+30.730%	1	570	-31.169%
2026-04-27	5.8900	5.8900	5.8900	5.8900	-5.000%	24	570	-10.017%
2026-04-24	6.2000	6.2000	6.2000	6.2000	-1.116%	1	594	-14.516%
2026-04-23	6.2700	6.2700	6.2700	6.2700	-0.791%	40	593	-15.470%
2026-04-22	6.3200	6.3200	6.3200	6.3200	-1.250%	78	593	-16.139%
2026-04-21	5.6500	6.4000	5.6500	6.4000	+7.383%	4	672	-17.188%
2026-04-15	5.9600	5.9600	5.9600	5.9600	+8.364%	20	672	-11.074%
2026-04-13	5.5000	5.5000	5.5000	5.5000	+9.562%	33	672	-3.636%
2026-04-10	5.0200	5.0200	5.0200	5.0200	+34.225%	10	672	+5.578%
2026-04-01	3.7400	3.7400	3.7400	3.7400	+3.889%	1	672	+41.711%
2026-03-30	3.6000	3.6000	3.6000	3.6000	-20.000%	4	673	+47.222%
2026-03-24	4.5000	4.5000	4.5000	4.5000	-5.063%	4	673	+17.778%
2026-03-13	4.7200	4.7400	4.7200	4.7400	-5.952%	35	673	+11.814%
2026-03-02	5.0400	5.0400	5.0400	5.0400	-10.000%	40	658	+5.159%
2026-01-23	6.3000	6.3000	5.6000	5.6000	-5.085%	16	658	-5.357%
2026-01-21	6.2000	6.2000	5.8900	5.9000	+15.686%	5	670	-10.169%
2026-01-20	5.1000	5.1000	5.1000	5.1000	-15.000%	1	673	+3.922%
2026-01-16	6.0000	6.3500	6.0000	6.0000	+4.167%	31	683	-11.667%
2026-01-12	5.7600	5.7600	5.7600	5.7600	+14.059%	1	683	-7.986%
2026-01-02	5.0500	5.1000	5.0000	5.0500	+31.169%	4	683	+4.950%
2025-12-31	3.8500	3.8500	3.8500	3.8500	-15.385%	1	682	+37.662%
2025-12-29	4.0000	4.5700	4.0000	4.5500	-6.186%	18	682	+16.484%
2025-12-24	4.8500	4.8500	4.8500	4.8500	+3.854%	5	674	+9.278%
2025-12-19	4.6500	4.6700	4.6500	4.6700	+8.605%	32	674	+13.490%
2025-12-18	4.2700	4.3000	4.2700	4.3000	+9.694%	3	670	+23.256%
2025-12-17	3.2000	4.6500	3.2000	3.9200	-3.210%	19	671	+35.204%
2025-12-16	4.0500	4.0500	4.0500	4.0500	-26.230%	1	680	+30.864%
2025-12-15	5.5000	5.5000	5.4700	5.4900	+2.235%	134	679	-3.461%
2025-12-12	5.3500	5.3700	5.3500	5.3700	-3.763%	3	545	-1.304%
2025-12-11	5.6000	5.6000	5.0000	5.5800	-8.525%	15	545	-5.018%
2025-12-10	5.4000	6.8500	5.4000	6.1000	0.000%	125	538	-13.115%
2025-12-09	6.1200	6.1200	6.1000	6.1000	+12.963%	19	520	-13.115%
2025-11-20	5.4000	5.4000	5.4000	5.4000	-32.500%	200	520	-1.852%
2025-11-07	8.0000	8.0000	8.0000	8.0000	-11.111%	1	321	-33.750%
2025-11-04	9.5000	9.5000	9.0000	9.0000	+28.571%	40	321	-41.111%
2025-10-14	7.0000	7.0000	7.0000	7.0000	+6.870%	1	301	-24.286%
2025-09-30	6.5500	6.5500	6.5500	6.5500	+37.895%	1	301	-19.084%
2025-09-25	4.5000	4.7500	4.5000	4.7500	+7.955%	2	300	+11.579%
2025-09-19	4.4000	4.4000	4.4000	4.4000	+21.547%	20	300	+20.455%
2025-09-12	3.6200	3.6200	3.6200	3.6200	+20.667%	1	320	+46.409%
2025-08-15	3.0000	3.0000	3.0000	3.0000	+19.048%	1	320	+76.667%
2025-08-14	2.5200	2.5200	2.5200	2.5200	-20.253%	10	319	+110.317%
2025-08-13	2.6000	3.1600	2.6000	3.1600	+3.607%	9	309	+67.722%
2025-08-12	3.0700	3.0700	3.0500	3.0500	-0.651%	29	305	+73.770%
2025-08-11	3.0700	3.0700	3.0700	3.0700	+4.778%	1	277	+72.638%
2025-08-05	2.9000	2.9300	2.8900	2.9300	+8.519%	3	277	+80.887%
2025-08-04	2.7000	2.7000	2.7000	2.7000	-10.000%	1	276	+96.296%
2025-07-23	3.0000	3.0000	3.0000	3.0000	+2.041%	1	275	+76.667%
2025-07-17	2.9400	2.9400	2.9400	2.9400	-2.000%	2	274	+80.272%
2025-07-16	3.0000	3.0000	3.0000	3.0000	+1.695%	1	273	+76.667%
2025-07-15	2.9500	2.9500	2.9500	2.9500	-1.667%	1	273	+79.661%
2025-07-10	3.0000	3.0000	2.7500	3.0000	+1.351%	3	272	+76.667%
2025-07-08	2.9600	2.9600	2.9600	2.9600	+7.636%	5	269	+79.054%
2025-06-30	2.8900	2.8900	2.7500	2.7500	-12.975%	29	269	+92.727%
2025-06-27	4.0200	6.0000	1.5000	3.1600	0.000%	240	0	+67.722%

.dark-mode .bxvCcn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bxvCcn{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20271217C27CORZ Dec 17 2027 27.00 Call (CORZ271217C00027000)option OPRA

CORZ20271217C27
CORZ Dec 17 2027 27.00 Call (CORZ271217C00027000)
option OPRA