Dark

CORZ20271217C35
CORZ Dec 17 2027 35.00 Call (CORZ271217C00035000)
option OPRA

EOD

Aug 13, 2026

4.00-6.977%(-0.30)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.0000	4.0000	4.0000	4.0000	-6.977%	50	5,952	0.000%
2026-08-10	4.6000	4.6000	4.3000	4.3000	-12.245%	151	5,952	-6.977%
2026-08-07	4.9000	4.9000	4.9000	4.9000	-6.667%	50	5,952	-18.367%
2026-08-06	5.2500	5.2500	5.2500	5.2500	-12.500%	22	5,902	-23.810%
2026-08-04	6.0000	6.0000	6.0000	6.0000	-3.226%	50	5,904	-33.333%
2026-08-03	6.3000	6.3000	5.9500	6.2000	+17.424%	12	5,884	-35.484%
2026-07-27	5.7800	5.7800	5.2800	5.2800	-21.545%	3	5,873	-24.242%
2026-07-24	6.7300	6.7300	6.7300	6.7300	-1.608%	1	5,874	-40.565%
2026-07-23	6.8400	6.8400	6.8400	6.8400	+2.549%	1	5,874	-41.520%
2026-07-21	6.6700	6.6700	6.6700	6.6700	+18.472%	1	5,873	-40.030%
2026-07-16	5.6300	5.6300	5.6300	5.6300	-7.705%	1	5,873	-28.952%
2026-07-13	6.1000	6.1000	6.1000	6.1000	-10.949%	1	5,873	-34.426%
2026-07-10	6.8500	6.8500	6.8500	6.8500	-1.722%	20	5,874	-41.606%
2026-07-09	6.7500	6.9700	6.7500	6.9700	+24.464%	2	5,874	-42.611%
2026-07-07	5.5000	5.6000	5.5000	5.6000	-8.197%	300	5,874	-28.571%
2026-07-06	6.2700	6.2700	6.1000	6.1000	-2.400%	201	5,974	-34.426%
2026-07-02	6.2500	6.2500	6.2500	6.2500	-8.088%	3	5,975	-36.000%
2026-07-01	6.8000	6.8000	6.8000	6.8000	-12.258%	1	5,975	-41.176%
2026-06-29	7.8000	7.8500	7.7000	7.7500	-1.022%	608	5,975	-48.387%
2026-06-26	7.8300	7.8300	7.8300	7.8300	-5.663%	1	5,987	-48.914%
2026-06-25	8.4000	8.4000	8.3000	8.3000	-4.598%	2	5,986	-51.807%
2026-06-24	8.7000	8.7000	8.7000	8.7000	-9.845%	60	5,986	-54.023%
2026-06-22	9.6800	9.6800	9.6500	9.6500	+5.696%	4	5,986	-58.549%
2026-06-12	9.1300	9.1300	9.1300	9.1300	+11.071%	1	5,987	-56.188%
2026-06-11	8.3000	8.3000	8.2200	8.2200	+6.753%	2	5,988	-51.338%
2026-06-05	7.7500	7.7500	7.7000	7.7000	-25.604%	56	5,987	-48.052%
2026-06-02	10.2500	10.3500	10.2500	10.3500	+7.813%	2	5,952	-61.353%
2026-06-01	8.5000	9.6000	8.5000	9.6000	+11.628%	37	5,956	-58.333%
2026-05-29	8.6000	8.6000	8.6000	8.6000	-3.371%	1	5,941	-53.488%
2026-05-28	9.0000	9.0000	8.9000	8.9000	+2.299%	112	5,941	-55.056%
2026-05-27	8.3000	8.7000	8.0700	8.7000	+9.848%	7	5,899	-54.023%
2026-05-26	7.9300	7.9300	7.9200	7.9200	+8.197%	10	5,896	-49.495%
2026-05-22	6.7000	7.3200	6.2600	7.3200	+35.556%	55	5,878	-45.355%
2026-05-19	5.4000	5.4000	5.4000	5.4000	-11.475%	25	5,878	-25.926%
2026-05-18	6.3000	6.3000	6.1000	6.1000	-10.294%	13	5,867	-34.426%
2026-05-15	6.5000	6.8000	6.3000	6.8000	-3.546%	9	5,867	-41.176%
2026-05-14	7.0500	7.0500	7.0500	7.0500	+14.263%	2	5,866	-43.262%
2026-05-13	6.0000	6.1700	6.0000	6.1700	+9.204%	7	5,861	-35.170%
2026-05-12	5.3000	5.6500	5.3000	5.6500	-4.882%	11	5,861	-29.204%
2026-05-11	5.5000	5.9400	5.5000	5.9400	+11.028%	10	5,861	-32.660%
2026-05-08	5.3500	5.3500	5.3500	5.3500	+2.885%	1	5,860	-25.234%
2026-05-07	5.2000	5.2000	5.2000	5.2000	-22.963%	20	5,859	-23.077%
2026-05-06	6.3000	7.2000	6.2500	6.7500	+26.168%	1,173	5,859	-40.741%
2026-05-05	4.9500	5.3800	4.9500	5.3500	+18.889%	603	5,224	-25.234%
2026-05-01	4.5000	4.5000	4.5000	4.5000	+5.882%	50	5,222	-11.111%
2026-04-30	4.2500	4.2500	4.2500	4.2500	-10.338%	50	5,222	-5.882%
2026-04-24	4.9200	4.9200	4.3900	4.7400	-2.869%	41	5,222	-15.612%
2026-04-22	5.2500	5.2500	4.6300	4.8800	+10.909%	58	5,261	-18.033%
2026-04-21	4.4000	4.4000	4.4000	4.4000	+14.583%	10	5,242	-9.091%
2026-04-17	3.8400	3.8400	3.8400	3.8400	-2.041%	1	5,252	+4.167%
2026-04-14	4.0500	4.0500	3.9200	3.9200	-3.210%	30	5,253	+2.041%
2026-04-10	4.0500	4.0500	4.0500	4.0500	+14.085%	25	5,228	-1.235%
2026-04-09	3.5300	3.6000	3.2500	3.5500	+35.496%	2,851	5,253	+12.676%
2026-04-02	2.6000	2.6200	2.6000	2.6200	+11.489%	2	2,543	+52.672%
2026-04-01	2.6800	2.6800	2.3300	2.3500	-11.985%	2,300	2,543	+70.213%
2026-03-27	2.6800	2.6800	2.6700	2.6700	-24.789%	60	299	+49.813%
2026-03-25	3.5500	3.5500	3.5500	3.5500	+6.928%	5	259	+12.676%
2026-03-23	3.3200	3.3200	3.3200	3.3200	0.000%	2	256	+20.482%
2026-03-12	3.3200	3.3200	3.3200	3.3200	-7.778%	1	254	+20.482%
2026-03-11	3.6000	3.6000	3.6000	3.6000	+2.857%	1	254	+11.111%
2026-03-04	3.5000	3.5000	3.5000	3.5000	+12.903%	1	254	+14.286%
2026-03-03	3.6500	3.6500	3.1000	3.1000	-21.519%	62	254	+29.032%
2026-02-27	4.6200	4.6200	3.9500	3.9500	-13.187%	12	196	+1.266%
2026-02-26	4.5000	4.5500	4.5000	4.5500	-3.191%	50	207	-12.088%
2026-02-09	4.0000	4.7000	4.0000	4.7000	+15.479%	2	205	-14.894%
2026-02-02	4.0000	4.0700	4.0000	4.0700	-26.667%	2	203	-1.720%
2026-01-27	5.5500	5.5500	5.5400	5.5500	+18.085%	33	203	-27.928%
2026-01-16	4.7000	4.7000	4.7000	4.7000	+1.075%	1	221	-14.894%
2026-01-15	4.6500	4.6500	4.6500	4.6500	+1.751%	25	221	-13.978%
2026-01-13	4.5700	4.5700	4.5700	4.5700	+2.466%	1	246	-12.473%
2026-01-12	4.4600	4.4600	4.4600	4.4600	+3.721%	1	247	-10.314%
2026-01-09	4.3000	4.3000	4.3000	4.3000	+6.965%	30	246	-6.977%
2026-01-07	4.0200	4.0200	4.0200	4.0200	+1.515%	2	216	-0.498%
2026-01-02	3.7500	3.9600	3.7500	3.9600	+10.000%	2	214	+1.010%
2025-12-30	3.0500	3.6000	3.0500	3.6000	-1.639%	2	216	+11.111%
2025-12-29	3.6600	3.6600	3.6600	3.6600	+10.909%	1	215	+9.290%
2025-12-26	3.3000	3.3000	3.3000	3.3000	-13.158%	1	216	+21.212%
2025-12-24	3.2000	3.8000	3.2000	3.8000	-1.299%	3	218	+5.263%
2025-12-23	3.9400	4.1700	3.5200	3.8500	+2.122%	57	218	+3.896%
2025-12-19	3.5000	3.7700	3.0000	3.7700	+2.725%	24	203	+6.101%
2025-12-18	2.8500	3.6700	2.8500	3.6700	+26.990%	12	203	+8.992%
2025-12-17	3.1000	3.1000	2.8900	2.8900	-36.484%	60	198	+38.408%
2025-12-12	4.6500	4.7200	4.1500	4.5500	+4.358%	10	198	-12.088%
2025-12-11	4.3700	4.3700	3.8000	4.3600	-3.111%	11	198	-8.257%
2025-12-10	4.7700	5.0700	4.1500	4.5000	-7.216%	28	207	-11.111%
2025-12-09	4.8500	4.8500	4.8500	4.8500	-2.414%	2	217	-17.526%
2025-12-08	4.9800	4.9800	4.9400	4.9700	+14.253%	39	217	-19.517%
2025-12-03	4.3500	4.3500	4.3500	4.3500	+4.819%	30	210	-8.046%
2025-11-20	4.1500	4.1500	4.1500	4.1500	-6.742%	35	180	-3.614%
2025-11-19	4.4500	4.4500	4.4500	4.4500	+18.667%	35	180	-10.112%
2025-11-17	3.7500	3.7500	3.7500	3.7500	-10.714%	35	145	+6.667%
2025-11-13	4.2000	4.2000	4.2000	4.2000	-41.259%	35	146	-4.762%
2025-10-30	7.0000	7.1500	6.9500	7.1500	+26.549%	30	111	-44.056%
2025-10-27	5.6500	5.6500	5.6500	5.6500	+3.291%	3	80	-29.204%
2025-10-23	5.0800	5.4700	5.0800	5.4700	+21.556%	10	80	-26.874%
2025-10-14	4.5000	4.5000	4.5000	4.5000	0.000%	70	70	-11.111%

.dark-mode .LjH32z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LjH32z{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20271217C35CORZ Dec 17 2027 35.00 Call (CORZ271217C00035000)option OPRA

CORZ20271217C35
CORZ Dec 17 2027 35.00 Call (CORZ271217C00035000)
option OPRA