Dark

CORZ20271217C30
CORZ Dec 17 2027 30.00 Call (CORZ271217C00030000)
option OPRA

EOD

Aug 13, 2026

5.00+2.041%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.0000	5.0000	5.0000	5.0000	+2.041%	2	2,572	0.000%
2026-08-10	5.5500	5.5500	4.9000	4.9000	-17.647%	9	2,572	+2.041%
2026-08-07	5.7500	5.9500	5.7500	5.9500	-11.194%	18	2,573	-15.966%
2026-08-05	6.9000	6.9000	6.7000	6.7000	+10.744%	3	2,575	-25.373%
2026-07-31	5.9000	6.0700	5.9000	6.0500	+26.042%	4	2,574	-17.355%
2026-07-29	4.8000	4.8000	4.8000	4.8000	-20.000%	2	2,572	+4.167%
2026-07-28	6.0000	6.0000	6.0000	6.0000	-3.537%	1	2,572	-16.667%
2026-07-27	6.4200	6.4200	6.2200	6.2200	-20.256%	2	2,573	-19.614%
2026-07-22	7.8000	7.8000	7.8000	7.8000	-0.637%	50	2,572	-35.897%
2026-07-21	7.8500	7.8500	7.8500	7.8500	+12.464%	1	2,522	-36.306%
2026-07-13	7.2400	7.2400	6.9500	6.9800	-4.384%	13	2,523	-28.367%
2026-07-10	7.3000	7.3000	7.3000	7.3000	+8.148%	1	2,529	-31.507%
2026-07-02	7.2500	7.2500	6.7500	6.7500	-0.735%	12	2,528	-25.926%
2026-07-01	7.7400	7.7400	6.8000	6.8000	-20.930%	10	2,528	-26.471%
2026-06-30	8.9000	9.3100	8.5200	8.6000	-12.690%	1,022	2,536	-41.860%
2026-06-26	9.9000	9.9000	9.8500	9.8500	-5.288%	6	2,375	-49.239%
2026-06-25	10.4000	10.4000	10.4000	10.4000	+6.122%	9	2,375	-51.923%
2026-06-24	10.0500	10.0500	9.8000	9.8000	-11.712%	7	2,375	-48.980%
2026-06-23	11.1000	11.1000	11.1000	11.1000	-5.932%	2	2,378	-54.955%
2026-06-18	11.8000	11.8000	11.8000	11.8000	+9.462%	5	2,371	-57.627%
2026-06-16	10.8000	10.8000	10.7800	10.7800	+15.914%	10	2,371	-53.618%
2026-06-11	9.3000	9.3000	9.3000	9.3000	+6.286%	5	2,371	-46.237%
2026-06-10	9.4900	9.9900	8.7500	8.7500	-5.405%	32	2,369	-42.857%
2026-06-09	9.2500	9.2500	9.2500	9.2500	-3.646%	1	2,383	-45.946%
2026-06-08	9.5500	9.8000	9.5300	9.6000	+7.263%	10	2,383	-47.917%
2026-06-05	9.5500	9.5500	8.9500	8.9500	-14.762%	19	2,383	-44.134%
2026-06-04	10.9000	10.9000	10.4500	10.5000	-12.207%	7	2,383	-52.381%
2026-06-02	11.9600	11.9600	11.9600	11.9600	+7.748%	1	2,383	-58.194%
2026-06-01	10.4000	11.7000	10.4000	11.1000	+20.652%	19	2,384	-54.955%
2026-05-29	10.0500	10.0500	9.2000	9.2000	-10.068%	15	2,383	-45.652%
2026-05-28	9.2000	10.4000	9.2000	10.2300	+2.096%	65	2,384	-51.124%
2026-05-27	10.0200	10.0200	10.0200	10.0200	+8.677%	5	2,405	-50.100%
2026-05-26	9.0500	9.5000	9.0500	9.2200	+5.011%	95	2,400	-45.770%
2026-05-22	8.0300	8.7800	7.5300	8.7800	+20.274%	21	2,408	-43.052%
2026-05-20	7.5500	7.5500	7.3000	7.3000	+2.817%	6	2,408	-31.507%
2026-05-19	7.1000	7.1000	7.1000	7.1000	-5.333%	10	2,398	-29.577%
2026-05-15	7.6500	7.6500	7.5000	7.5000	-5.779%	43	2,398	-33.333%
2026-05-14	7.9600	7.9600	7.9600	7.9600	+3.377%	1	2,398	-37.186%
2026-05-13	7.7000	7.7000	7.7000	7.7000	+3.914%	2	2,397	-35.065%
2026-05-11	7.4100	7.4100	7.4100	7.4100	+11.429%	1	2,397	-32.524%
2026-05-08	6.6500	6.6500	6.6500	6.6500	+2.308%	980	2,397	-24.812%
2026-05-07	6.5000	6.5000	6.5000	6.5000	-16.667%	1	2,397	-23.077%
2026-05-06	7.9500	8.1800	7.8000	7.8000	+21.118%	36	2,398	-35.897%
2026-05-05	6.1500	6.4400	6.1500	6.4400	+12.000%	17	2,373	-22.360%
2026-05-04	5.7500	5.7500	5.7500	5.7500	+6.877%	4	2,365	-13.043%
2026-04-30	5.4000	5.4000	5.3800	5.3800	+6.535%	3	2,365	-7.063%
2026-04-28	5.1000	5.1000	5.0000	5.0500	-11.713%	95	2,365	-0.990%
2026-04-27	5.6000	5.7200	5.2900	5.7200	-4.667%	106	2,321	-12.587%
2026-04-24	6.0000	6.0000	6.0000	6.0000	-6.396%	39	2,420	-16.667%
2026-04-23	5.9000	6.4100	5.9000	6.4100	+9.199%	2	2,459	-21.997%
2026-04-22	5.8300	6.1000	5.7500	5.8700	+6.727%	707	2,460	-14.821%
2026-04-21	5.2500	5.8000	5.2500	5.5000	+6.589%	96	2,279	-9.091%
2026-04-17	5.2000	5.2000	5.0900	5.1600	+9.787%	1,183	2,279	-3.101%
2026-04-13	4.7000	4.7000	4.7000	4.7000	+3.753%	1	1,228	+6.383%
2026-04-10	4.5300	4.5300	4.5300	4.5300	-3.617%	1	1,228	+10.375%
2026-04-09	4.7000	4.7000	4.7000	4.7000	+29.834%	1	1,229	+6.383%
2026-04-07	3.6000	3.6200	3.6000	3.6200	+12.074%	2	1,230	+38.122%
2026-03-26	3.2300	3.2300	3.2300	3.2300	-24.884%	20	1,229	+54.799%
2026-03-25	4.1100	4.3800	4.1100	4.3000	+1.415%	147	1,249	+16.279%
2026-03-23	4.2400	4.2400	4.2400	4.2400	+12.467%	40	1,388	+17.925%
2026-03-20	3.7000	3.7700	3.7000	3.7700	-0.528%	2	1,348	+32.626%
2026-03-19	3.7900	3.7900	3.7900	3.7900	+11.144%	50	1,349	+31.926%
2026-03-16	3.4100	3.4100	3.4100	3.4100	-19.385%	20	1,399	+46.628%
2026-03-13	4.2300	4.2300	4.2300	4.2300	+2.174%	38	1,419	+18.203%
2026-03-12	4.1400	4.1400	4.1400	4.1400	+0.976%	10	1,457	+20.773%
2026-03-11	4.3000	4.3000	4.1000	4.1000	+12.022%	2	1,467	+21.951%
2026-03-10	3.8500	3.9400	3.6000	3.6600	-8.955%	47	1,467	+36.612%
2026-03-03	4.2900	4.2900	4.0200	4.0200	-11.842%	28	1,472	+24.378%
2026-03-02	4.5600	4.5600	4.5600	4.5600	-1.935%	157	1,500	+9.649%
2026-02-27	4.6500	4.6500	4.6500	4.6500	-1.274%	1	1,343	+7.527%
2026-02-24	4.7100	4.7100	4.7100	4.7100	-7.101%	20	1,343	+6.157%
2026-02-23	5.0700	5.0700	5.0700	5.0700	+2.218%	20	1,363	-1.381%
2026-02-13	4.9600	4.9600	4.9600	4.9600	-10.791%	20	1,403	+0.806%
2026-02-10	5.5500	5.5600	5.5500	5.5600	+20.870%	20	1,403	-10.072%
2026-02-09	4.6000	4.6000	4.6000	4.6000	+5.747%	15	1,423	+8.696%
2026-02-06	4.0500	4.3500	4.0500	4.3500	-4.185%	15	1,438	+14.943%
2026-02-04	4.5400	4.5400	4.5400	4.5400	-13.027%	10	1,453	+10.132%
2026-02-02	5.3600	5.3600	5.2000	5.2200	-1.509%	410	1,443	-4.215%
2026-01-21	5.3000	5.3000	5.3000	5.3000	-2.574%	3	1,034	-5.660%
2026-01-20	5.4400	5.4400	5.4400	5.4400	+11.247%	10	1,031	-8.088%
2026-01-05	4.8900	4.8900	4.8900	4.8900	+19.268%	9	1,050	+2.249%
2026-01-02	4.1000	4.1000	4.1000	4.1000	-10.870%	25	1,050	+21.951%
2025-12-23	4.6000	4.6000	4.6000	4.6000	-1.709%	1	1,050	+8.696%
2025-12-22	4.6800	4.6800	4.6800	4.6800	+28.219%	3	1,054	+6.838%
2025-12-19	3.6500	3.6500	3.6500	3.6500	-15.509%	1	1,054	+36.986%
2025-12-18	4.0300	4.3200	4.0300	4.3200	-0.917%	2	1,053	+15.741%
2025-12-16	4.0500	4.3600	4.0500	4.3600	-18.045%	2	1,053	+14.679%
2025-12-12	5.4000	5.4000	5.3200	5.3200	+0.949%	12	1,054	-6.015%
2025-12-11	5.4800	5.4800	4.8400	5.2700	+4.563%	88	1,064	-5.123%
2025-12-10	5.4700	5.8800	5.0400	5.0400	-9.839%	84	1,094	-0.794%
2025-12-09	5.5900	5.6200	5.5900	5.5900	-1.411%	13	1,113	-10.555%
2025-12-08	5.7000	6.1500	5.2000	5.6700	+24.615%	277	1,124	-11.817%
2025-12-02	4.5500	4.5500	4.5500	4.5500	+3.409%	1	1,067	+9.890%
2025-11-18	4.4000	4.4000	4.4000	4.4000	-47.305%	25	1,067	+13.636%
2025-11-10	8.3500	8.3500	8.3500	8.3500	+1.829%	1	1,042	-40.120%
2025-11-04	8.2000	8.2000	8.2000	8.2000	-10.284%	20	1,043	-39.024%
2025-11-03	9.1400	9.1400	9.1400	9.1400	+17.935%	2	1,041	-45.295%
2025-10-28	7.7500	7.7500	7.7500	7.7500	+13.971%	1,000	1,041	-35.484%
2025-10-27	6.8000	6.8000	6.8000	6.8000	+3.030%	2	1,040	-26.471%
2025-10-15	7.3500	7.3500	6.6000	6.6000	+10.000%	2	1,040	-24.242%
2025-10-14	6.0000	6.0000	6.0000	6.0000	-18.367%	1	1,039	-16.667%
2025-10-10	7.3500	7.3500	7.3500	7.3500	+54.737%	1	1,038	-31.973%
2025-10-08	4.7500	4.7500	4.7500	4.7500	-21.358%	1	1,038	+5.263%
2025-10-06	4.9100	6.0500	4.8900	6.0400	+42.118%	1,000	1,038	-17.219%
2025-09-26	4.2500	4.2500	4.2500	4.2500	+19.718%	4	64	+17.647%
2025-09-15	3.5500	3.5500	3.5500	3.5500	+7.576%	10	64	+40.845%
2025-09-12	3.3000	3.3000	3.3000	3.3000	-5.714%	1	74	+51.515%
2025-09-10	3.3000	3.5000	3.3000	3.5000	+41.700%	3	74	+42.857%
2025-09-04	2.4700	2.4700	2.4700	2.4700	+2.917%	3	73	+102.429%
2025-07-30	2.4000	2.4000	2.4000	2.4000	-3.226%	5	70	+108.333%
2025-07-14	2.4800	2.4800	2.4800	2.4800	-12.676%	20	70	+101.613%
2025-07-10	2.4100	2.8400	2.4100	2.8400	-1.045%	13	70	+76.056%
2025-07-08	2.9000	2.9800	2.8000	2.8700	-22.432%	8	63	+74.216%
2025-07-07	1.7900	3.7000	0.9100	3.7000	+20.521%	13	60	+35.135%
2025-07-02	3.0700	3.0700	3.0700	3.0700	+9.643%	5	54	+62.866%
2025-06-27	2.5800	2.9800	2.1600	2.8000	0.000%	54	54	+78.571%

.dark-mode .NFHdXg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NFHdXg{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20271217C30CORZ Dec 17 2027 30.00 Call (CORZ271217C00030000)option OPRA

CORZ20271217C30
CORZ Dec 17 2027 30.00 Call (CORZ271217C00030000)
option OPRA