Dark

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

EOD

Oct 1, 2026

2.08-30.201%(-0.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0800	2.0800	2.0800	2.0800	-30.201%	2	2,768	0.000%
2026-09-25	3.0300	3.0300	2.9800	2.9800	-9.422%	104	2,770	-30.201%
2026-09-21	3.2900	3.2900	3.2900	3.2900	+2.813%	5	2,694	-36.778%
2026-09-18	2.9800	3.2000	2.9800	3.2000	+6.667%	22	2,699	-35.000%
2026-09-17	3.0000	3.0500	2.9900	3.0000	+7.143%	143	2,684	-30.667%
2026-09-15	2.8000	2.8000	2.8000	2.8000	-17.647%	1	2,589	-25.714%
2026-08-26	3.4000	3.4000	3.4000	3.4000	-9.574%	23	2,588	-38.824%
2026-08-25	3.7600	3.7600	3.7600	3.7600	-1.053%	1	2,572	-44.681%
2026-08-21	3.8000	3.8000	3.8000	3.8000	-20.335%	1	2,572	-45.263%
2026-08-14	4.7700	4.7700	4.7700	4.7700	-4.600%	5	2,572	-56.394%
2026-08-13	5.0000	5.0000	5.0000	5.0000	+2.041%	2	2,572	-58.400%
2026-08-10	5.5500	5.5500	4.9000	4.9000	-17.647%	9	2,572	-57.551%
2026-08-07	5.7500	5.9500	5.7500	5.9500	-11.194%	18	2,573	-65.042%
2026-08-05	6.9000	6.9000	6.7000	6.7000	+10.744%	3	2,575	-68.955%
2026-07-31	5.9000	6.0700	5.9000	6.0500	+26.042%	4	2,574	-65.620%
2026-07-29	4.8000	4.8000	4.8000	4.8000	-20.000%	2	2,572	-56.667%
2026-07-28	6.0000	6.0000	6.0000	6.0000	-3.537%	1	2,572	-65.333%
2026-07-27	6.4200	6.4200	6.2200	6.2200	-20.256%	2	2,573	-66.559%
2026-07-22	7.8000	7.8000	7.8000	7.8000	-0.637%	50	2,572	-73.333%
2026-07-21	7.8500	7.8500	7.8500	7.8500	+12.464%	1	2,522	-73.503%
2026-07-13	7.2400	7.2400	6.9500	6.9800	-4.384%	13	2,523	-70.201%
2026-07-10	7.3000	7.3000	7.3000	7.3000	+8.148%	1	2,529	-71.507%
2026-07-02	7.2500	7.2500	6.7500	6.7500	-0.735%	12	2,528	-69.185%
2026-07-01	7.7400	7.7400	6.8000	6.8000	-20.930%	10	2,528	-69.412%
2026-06-30	8.9000	9.3100	8.5200	8.6000	-12.690%	1,022	2,536	-75.814%
2026-06-26	9.9000	9.9000	9.8500	9.8500	-5.288%	6	2,375	-78.883%
2026-06-25	10.4000	10.4000	10.4000	10.4000	+6.122%	9	2,375	-80.000%
2026-06-24	10.0500	10.0500	9.8000	9.8000	-11.712%	7	2,375	-78.776%
2026-06-23	11.1000	11.1000	11.1000	11.1000	-5.932%	2	2,378	-81.261%
2026-06-18	11.8000	11.8000	11.8000	11.8000	+9.462%	5	2,371	-82.373%
2026-06-16	10.8000	10.8000	10.7800	10.7800	+15.914%	10	2,371	-80.705%
2026-06-11	9.3000	9.3000	9.3000	9.3000	+6.286%	5	2,371	-77.634%
2026-06-10	9.4900	9.9900	8.7500	8.7500	-5.405%	32	2,369	-76.229%
2026-06-09	9.2500	9.2500	9.2500	9.2500	-3.646%	1	2,383	-77.514%
2026-06-08	9.5500	9.8000	9.5300	9.6000	+7.263%	10	2,383	-78.333%
2026-06-05	9.5500	9.5500	8.9500	8.9500	-14.762%	19	2,383	-76.760%
2026-06-04	10.9000	10.9000	10.4500	10.5000	-12.207%	7	2,383	-80.190%
2026-06-02	11.9600	11.9600	11.9600	11.9600	+7.748%	1	2,383	-82.609%
2026-06-01	10.4000	11.7000	10.4000	11.1000	+20.652%	19	2,384	-81.261%
2026-05-29	10.0500	10.0500	9.2000	9.2000	-10.068%	15	2,383	-77.391%
2026-05-28	9.2000	10.4000	9.2000	10.2300	+2.096%	65	2,384	-79.668%
2026-05-27	10.0200	10.0200	10.0200	10.0200	+8.677%	5	2,405	-79.242%
2026-05-26	9.0500	9.5000	9.0500	9.2200	+5.011%	95	2,400	-77.440%
2026-05-22	8.0300	8.7800	7.5300	8.7800	+20.274%	21	2,408	-76.310%
2026-05-20	7.5500	7.5500	7.3000	7.3000	+2.817%	6	2,408	-71.507%
2026-05-19	7.1000	7.1000	7.1000	7.1000	-5.333%	10	2,398	-70.704%
2026-05-15	7.6500	7.6500	7.5000	7.5000	-5.779%	43	2,398	-72.267%
2026-05-14	7.9600	7.9600	7.9600	7.9600	+3.377%	1	2,398	-73.869%
2026-05-13	7.7000	7.7000	7.7000	7.7000	+3.914%	2	2,397	-72.987%
2026-05-11	7.4100	7.4100	7.4100	7.4100	+11.429%	1	2,397	-71.930%
2026-05-08	6.6500	6.6500	6.6500	6.6500	+2.308%	980	2,397	-68.722%
2026-05-07	6.5000	6.5000	6.5000	6.5000	-16.667%	1	2,397	-68.000%
2026-05-06	7.9500	8.1800	7.8000	7.8000	+21.118%	36	2,398	-73.333%
2026-05-05	6.1500	6.4400	6.1500	6.4400	+12.000%	17	2,373	-67.702%
2026-05-04	5.7500	5.7500	5.7500	5.7500	+6.877%	4	2,365	-63.826%
2026-04-30	5.4000	5.4000	5.3800	5.3800	+6.535%	3	2,365	-61.338%
2026-04-28	5.1000	5.1000	5.0000	5.0500	-11.713%	95	2,365	-58.812%
2026-04-27	5.6000	5.7200	5.2900	5.7200	-4.667%	106	2,321	-63.636%
2026-04-24	6.0000	6.0000	6.0000	6.0000	-6.396%	39	2,420	-65.333%
2026-04-23	5.9000	6.4100	5.9000	6.4100	+9.199%	2	2,459	-67.551%
2026-04-22	5.8300	6.1000	5.7500	5.8700	+6.727%	707	2,460	-64.566%
2026-04-21	5.2500	5.8000	5.2500	5.5000	+6.589%	96	2,279	-62.182%
2026-04-17	5.2000	5.2000	5.0900	5.1600	+9.787%	1,183	2,279	-59.690%
2026-04-13	4.7000	4.7000	4.7000	4.7000	+3.753%	1	1,228	-55.745%
2026-04-10	4.5300	4.5300	4.5300	4.5300	-3.617%	1	1,228	-54.084%
2026-04-09	4.7000	4.7000	4.7000	4.7000	+29.834%	1	1,229	-55.745%
2026-04-07	3.6000	3.6200	3.6000	3.6200	+12.074%	2	1,230	-42.541%
2026-03-26	3.2300	3.2300	3.2300	3.2300	-24.884%	20	1,229	-35.604%
2026-03-25	4.1100	4.3800	4.1100	4.3000	+1.415%	147	1,249	-51.628%
2026-03-23	4.2400	4.2400	4.2400	4.2400	+12.467%	40	1,388	-50.943%
2026-03-20	3.7000	3.7700	3.7000	3.7700	-0.528%	2	1,348	-44.828%
2026-03-19	3.7900	3.7900	3.7900	3.7900	+11.144%	50	1,349	-45.119%
2026-03-16	3.4100	3.4100	3.4100	3.4100	-19.385%	20	1,399	-39.003%
2026-03-13	4.2300	4.2300	4.2300	4.2300	+2.174%	38	1,419	-50.827%
2026-03-12	4.1400	4.1400	4.1400	4.1400	+0.976%	10	1,457	-49.758%
2026-03-11	4.3000	4.3000	4.1000	4.1000	+12.022%	2	1,467	-49.268%
2026-03-10	3.8500	3.9400	3.6000	3.6600	-8.955%	47	1,467	-43.169%
2026-03-03	4.2900	4.2900	4.0200	4.0200	-11.842%	28	1,472	-48.259%
2026-03-02	4.5600	4.5600	4.5600	4.5600	-1.935%	157	1,500	-54.386%
2026-02-27	4.6500	4.6500	4.6500	4.6500	-1.274%	1	1,343	-55.269%
2026-02-24	4.7100	4.7100	4.7100	4.7100	-7.101%	20	1,343	-55.839%
2026-02-23	5.0700	5.0700	5.0700	5.0700	+2.218%	20	1,363	-58.974%
2026-02-13	4.9600	4.9600	4.9600	4.9600	-10.791%	20	1,403	-58.065%
2026-02-10	5.5500	5.5600	5.5500	5.5600	+20.870%	20	1,403	-62.590%
2026-02-09	4.6000	4.6000	4.6000	4.6000	+5.747%	15	1,423	-54.783%
2026-02-06	4.0500	4.3500	4.0500	4.3500	-4.185%	15	1,438	-52.184%
2026-02-04	4.5400	4.5400	4.5400	4.5400	-13.027%	10	1,453	-54.185%
2026-02-02	5.3600	5.3600	5.2000	5.2200	-1.509%	410	1,443	-60.153%
2026-01-21	5.3000	5.3000	5.3000	5.3000	-2.574%	3	1,034	-60.755%
2026-01-20	5.4400	5.4400	5.4400	5.4400	+11.247%	10	1,031	-61.765%
2026-01-05	4.8900	4.8900	4.8900	4.8900	+19.268%	9	1,050	-57.464%
2026-01-02	4.1000	4.1000	4.1000	4.1000	-10.870%	25	1,050	-49.268%
2025-12-23	4.6000	4.6000	4.6000	4.6000	-1.709%	1	1,050	-54.783%
2025-12-22	4.6800	4.6800	4.6800	4.6800	+28.219%	3	1,054	-55.556%
2025-12-19	3.6500	3.6500	3.6500	3.6500	-15.509%	1	1,054	-43.014%
2025-12-18	4.0300	4.3200	4.0300	4.3200	-0.917%	2	1,053	-51.852%
2025-12-16	4.0500	4.3600	4.0500	4.3600	-18.045%	2	1,053	-52.294%
2025-12-12	5.4000	5.4000	5.3200	5.3200	+0.949%	12	1,054	-60.902%
2025-12-11	5.4800	5.4800	4.8400	5.2700	+4.563%	88	1,064	-60.531%
2025-12-10	5.4700	5.8800	5.0400	5.0400	-9.839%	84	1,094	-58.730%
2025-12-09	5.5900	5.6200	5.5900	5.5900	-1.411%	13	1,113	-62.791%
2025-12-08	5.7000	6.1500	5.2000	5.6700	+24.615%	277	1,124	-63.316%
2025-12-02	4.5500	4.5500	4.5500	4.5500	+3.409%	1	1,067	-54.286%
2025-11-18	4.4000	4.4000	4.4000	4.4000	-47.305%	25	1,067	-52.727%
2025-11-10	8.3500	8.3500	8.3500	8.3500	+1.829%	1	1,042	-75.090%
2025-11-04	8.2000	8.2000	8.2000	8.2000	-10.284%	20	1,043	-74.634%
2025-11-03	9.1400	9.1400	9.1400	9.1400	+17.935%	2	1,041	-77.243%
2025-10-28	7.7500	7.7500	7.7500	7.7500	+13.971%	1,000	1,041	-73.161%
2025-10-27	6.8000	6.8000	6.8000	6.8000	+3.030%	2	1,040	-69.412%
2025-10-15	7.3500	7.3500	6.6000	6.6000	+10.000%	2	1,040	-68.485%
2025-10-14	6.0000	6.0000	6.0000	6.0000	-18.367%	1	1,039	-65.333%
2025-10-10	7.3500	7.3500	7.3500	7.3500	+54.737%	1	1,038	-71.701%
2025-10-08	4.7500	4.7500	4.7500	4.7500	-21.358%	1	1,038	-56.211%
2025-10-06	4.9100	6.0500	4.8900	6.0400	+42.118%	1,000	1,038	-65.563%
2025-09-26	4.2500	4.2500	4.2500	4.2500	+19.718%	4	64	-51.059%
2025-09-15	3.5500	3.5500	3.5500	3.5500	+7.576%	10	64	-41.408%
2025-09-12	3.3000	3.3000	3.3000	3.3000	-5.714%	1	74	-36.970%
2025-09-10	3.3000	3.5000	3.3000	3.5000	+41.700%	3	74	-40.571%
2025-09-04	2.4700	2.4700	2.4700	2.4700	+2.917%	3	73	-15.789%
2025-07-30	2.4000	2.4000	2.4000	2.4000	-3.226%	5	70	-13.333%
2025-07-14	2.4800	2.4800	2.4800	2.4800	-12.676%	20	70	-16.129%
2025-07-10	2.4100	2.8400	2.4100	2.8400	-1.045%	13	70	-26.761%
2025-07-08	2.9000	2.9800	2.8000	2.8700	-22.432%	8	63	-27.526%
2025-07-07	1.7900	3.7000	0.9100	3.7000	+20.521%	13	60	-43.784%
2025-07-02	3.0700	3.0700	3.0700	3.0700	+9.643%	5	54	-32.248%
2025-06-27	2.5800	2.9800	2.1600	2.8000	0.000%	54	54	-25.714%

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