Dark

CORZ20271217P10
CORZ Dec 17 2027 10.00 Put (CORZ271217P00010000)
option OPRA

Inactive

Sep 22, 2026

1.40-13.043%(-0.21)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	1.3900	1.4000	1.3900	1.4000	-13.043%	5	3,390	0.000%
2026-09-10	1.6100	1.6100	1.6100	1.6100	+3.205%	1	3,395	-13.043%
2026-08-04	1.5600	1.5600	1.5600	1.5600	-7.692%	12	3,394	-10.256%
2026-07-21	1.6900	1.6900	1.6900	1.6900	-9.626%	20	3,382	-17.160%
2026-07-20	1.8700	1.8700	1.8700	1.8700	+14.724%	20	3,382	-25.134%
2026-07-15	1.6300	1.6300	1.6300	1.6300	+5.161%	5	3,362	-14.110%
2026-07-14	1.5500	1.5600	1.5500	1.5500	-4.321%	15	3,357	-9.677%
2026-07-13	1.5900	1.6200	1.5900	1.6200	+4.516%	20	3,347	-13.580%
2026-07-10	1.5500	1.5500	1.5500	1.5500	+0.649%	6	3,327	-9.677%
2026-07-09	1.5400	1.5400	1.5400	1.5400	-13.966%	5	3,321	-9.091%
2026-07-08	1.7800	1.7900	1.7800	1.7900	+4.070%	25	3,316	-21.788%
2026-07-07	1.7200	1.7200	1.7200	1.7200	-2.825%	5	3,301	-18.605%
2026-07-02	1.7900	1.7900	1.7700	1.7700	+32.090%	10	3,286	-20.904%
2026-07-01	1.3400	1.3400	1.3400	1.3400	-0.741%	5	3,286	+4.478%
2026-06-30	1.3500	1.3500	1.3500	1.3500	+8.871%	5	3,281	+3.704%
2026-06-29	1.2400	1.2400	1.2400	1.2400	-5.344%	5	3,276	+12.903%
2026-06-26	1.3100	1.3100	1.3100	1.3100	+0.769%	5	3,271	+6.870%
2026-06-25	1.3000	1.3000	1.3000	1.3000	+4.000%	2	3,266	+7.692%
2026-06-23	1.2500	1.2500	1.2500	1.2500	+8.696%	25	3,266	+12.000%
2026-06-22	1.1500	1.1500	1.1500	1.1500	-3.361%	14	3,278	+21.739%
2026-06-18	1.1900	1.1900	1.1900	1.1900	0.000%	15	3,264	+17.647%
2026-06-08	1.1900	1.1900	1.1900	1.1900	-19.048%	34	3,264	+17.647%
2026-06-05	1.4700	1.4700	1.4700	1.4700	+12.214%	3	3,230	-4.762%
2026-05-14	1.3100	1.3100	1.3100	1.3100	-5.755%	1	3,233	+6.870%
2026-05-12	1.3900	1.3900	1.3900	1.3900	-0.714%	1	3,233	+0.719%
2026-05-08	1.4000	1.4000	1.4000	1.4000	-10.828%	8	3,233	0.000%
2026-04-24	1.5700	1.5700	1.5700	1.5700	-9.770%	15	3,233	-10.828%
2026-04-21	1.7400	1.7400	1.7400	1.7400	+1.163%	1	3,217	-19.540%
2026-04-20	1.7200	1.7200	1.7200	1.7200	-4.444%	1	3,217	-18.605%
2026-04-17	1.8000	1.8000	1.8000	1.8000	-5.263%	5	3,216	-22.222%
2026-04-14	1.9000	1.9000	1.9000	1.9000	-5.000%	5	3,221	-26.316%
2026-04-10	2.0000	2.0000	2.0000	2.0000	-16.318%	10	3,221	-30.000%
2026-04-06	2.3900	2.3900	2.3900	2.3900	-4.400%	20	3,221	-41.423%
2026-04-02	2.5200	2.7300	2.4800	2.5000	+8.696%	2,000	1,340	-44.000%
2026-03-25	2.4000	2.4000	2.3000	2.3000	-18.728%	2	1,340	-39.130%
2026-03-06	2.8300	2.8300	2.8300	2.8300	0.000%	2	1,339	-50.530%
2026-03-03	2.8300	2.8300	2.8300	2.8300	+2.536%	1	1,341	-50.530%
2026-03-02	2.7600	2.7600	2.7600	2.7600	+10.400%	1	1,340	-49.275%
2026-02-10	2.4300	2.5000	2.4300	2.5000	+2.041%	15	1,340	-44.000%
2026-02-03	2.4500	2.4500	2.4500	2.4500	+6.522%	1	1,325	-42.857%
2026-01-28	2.3000	2.3000	2.3000	2.3000	-2.128%	20	1,325	-39.130%
2026-01-27	2.3500	2.3500	2.3500	2.3500	-3.689%	20	1,325	-40.426%
2026-01-21	2.4500	2.4500	2.4400	2.4400	-7.224%	15	1,325	-42.623%
2026-01-15	2.6300	2.6300	2.6300	2.6300	+0.766%	1	1,335	-46.768%
2026-01-12	2.6100	2.6100	2.6100	2.6100	-13.000%	1	1,336	-46.360%
2025-12-03	2.9500	3.0000	2.9500	3.0000	-4.762%	7	1,336	-53.333%
2025-12-02	3.1500	3.1500	3.1500	3.1500	-6.805%	1	1,334	-55.556%
2025-11-25	3.3800	3.3800	3.3800	3.3800	0.000%	1	1,335	-58.580%
2025-11-21	3.3800	3.3800	3.3800	3.3800	+46.320%	1	1,334	-58.580%
2025-11-04	2.3100	2.3100	2.3100	2.3100	-14.444%	10	1,334	-39.394%
2025-10-24	2.7000	2.7000	2.7000	2.7000	-3.571%	1	1,324	-48.148%
2025-10-22	2.8000	2.8000	2.8000	2.8000	+9.804%	2	1,324	-50.000%
2025-10-15	2.5500	2.5500	2.5500	2.5500	-3.774%	10	1,323	-45.098%
2025-10-10	2.6500	2.6500	2.6500	2.6500	-7.666%	10	1,333	-47.170%
2025-10-06	2.8600	2.9100	2.8600	2.8700	+0.350%	58	1,343	-51.220%
2025-10-03	2.9500	2.9500	2.8600	2.8600	+10.000%	11	1,343	-51.049%
2025-10-02	2.6000	2.6000	2.6000	2.6000	+1.563%	5	1,353	-46.154%
2025-09-30	2.5600	2.5600	2.5600	2.5600	-7.246%	5	1,353	-45.313%
2025-09-25	2.7400	2.7600	2.7400	2.7600	+3.759%	100	1,353	-49.275%
2025-09-19	2.6600	2.6600	2.6600	2.6600	-3.623%	1	1,453	-47.368%
2025-09-16	2.7600	2.7600	2.7600	2.7600	+1.471%	1	1,454	-49.275%
2025-09-15	2.7200	2.7200	2.7200	2.7200	+0.741%	2	1,454	-48.529%
2025-09-10	2.6000	3.0000	2.6000	2.7000	-5.594%	58	1,454	-48.148%
2025-09-09	2.9200	2.9200	2.8500	2.8600	-7.443%	21	1,454	-51.049%
2025-09-08	3.0900	3.0900	3.0900	3.0900	-3.438%	10	1,434	-54.693%
2025-09-04	3.2000	3.2000	3.2000	3.2000	0.000%	2	1,424	-56.250%
2025-09-03	3.1700	3.2000	3.1700	3.2000	+9.589%	2	1,422	-56.250%
2025-08-29	2.8900	3.0000	2.8900	2.9200	+0.690%	28	1,413	-52.055%
2025-08-28	2.7700	2.9100	2.7500	2.9000	-2.685%	189	1,413	-51.724%
2025-08-22	2.9800	2.9800	2.9800	2.9800	-0.334%	1	1,310	-53.020%
2025-08-19	2.9900	2.9900	2.9900	2.9900	+8.727%	1	1,310	-53.177%
2025-08-18	2.7500	2.7500	2.7500	2.7500	-0.722%	10	1,310	-49.091%
2025-08-15	2.9700	2.9700	2.7700	2.7700	-12.063%	2	1,320	-49.458%
2025-08-14	3.1500	3.1500	3.1500	3.1500	+4.651%	1	1,320	-55.556%
2025-08-13	2.8600	3.0100	2.8600	3.0100	+3.793%	2	1,320	-53.488%
2025-08-12	2.9000	2.9000	2.9000	2.9000	-3.974%	3	1,321	-51.724%
2025-08-08	3.0000	3.0500	3.0000	3.0200	-0.984%	81	1,321	-53.642%
2025-08-06	3.0500	3.0500	3.0500	3.0500	-3.175%	2	1,321	-54.098%
2025-08-04	3.1500	3.1500	3.1500	3.1500	+2.273%	10	1,323	-55.556%
2025-07-31	3.1100	3.1100	2.9700	3.0800	-3.750%	5	1,333	-54.545%
2025-07-30	3.2000	3.2000	3.2000	3.2000	+3.896%	1	1,329	-56.250%
2025-07-28	3.2000	3.2000	3.0800	3.0800	-2.222%	6	1,330	-54.545%
2025-07-25	3.1500	3.1500	3.1500	3.1500	-4.545%	20	1,335	-55.556%
2025-07-23	3.1500	3.3000	3.1500	3.3000	+3.125%	21	1,335	-57.576%
2025-07-21	3.1500	3.2000	3.1500	3.2000	-4.192%	30	1,324	-56.250%
2025-07-18	3.3400	3.3400	3.3400	3.3400	+2.769%	2	1,331	-58.084%
2025-07-16	3.2500	3.2500	3.2500	3.2500	-1.515%	1	1,333	-56.923%
2025-07-14	3.3000	3.3000	3.3000	3.3000	-8.333%	4	1,333	-57.576%
2025-07-11	3.6000	3.6000	3.6000	3.6000	+10.769%	12	1,329	-61.111%
2025-07-10	3.3800	3.4500	3.2400	3.2500	-4.412%	13	1,317	-56.923%
2025-07-09	3.4000	3.4000	3.4000	3.4000	-1.449%	1	1,311	-58.824%
2025-07-08	3.4000	3.4500	3.4000	3.4500	+6.154%	10	1,311	-59.420%
2025-07-07	5.1200	5.1200	2.5100	3.2500	+79.558%	75	1,311	-56.923%
2025-07-01	1.8100	1.8100	1.8100	1.8100	+6.471%	1	1,356	-22.652%
2025-06-27	2.0100	2.0500	1.7000	1.7000	-9.574%	72	1,355	-17.647%
2025-06-26	2.0000	2.5000	1.8800	1.8800	-37.124%	19	1,305	-25.532%
2025-06-24	2.9900	2.9900	2.9900	2.9900	+5.654%	2	1,303	-53.177%
2025-06-12	2.8300	2.8300	2.8300	2.8300	-4.714%	1	1,303	-50.530%
2025-06-05	2.9700	2.9700	2.9700	2.9700	+3.484%	2	1,302	-52.862%
2025-06-04	2.8700	2.8700	2.8700	2.8700	-10.313%	1	1,304	-51.220%
2025-06-02	3.2000	3.2000	3.2000	3.2000	-0.621%	20	1,304	-56.250%
2025-05-29	3.2200	3.2200	3.2200	3.2200	+17.091%	1	1,284	-56.522%
2025-05-27	2.7500	2.7500	2.7500	2.7500	-20.977%	4	1,283	-49.091%
2025-05-15	3.4800	3.4800	3.4800	3.4800	-6.952%	8	1,283	-59.770%
2025-05-09	3.7400	3.7400	3.7400	3.7400	-6.500%	2	1,283	-62.567%
2025-05-02	3.9600	4.0000	3.9600	4.0000	-1.720%	12	1,284	-65.000%
2025-05-01	4.0700	4.0700	4.0700	4.0700	-11.522%	1	1,283	-65.602%
2025-04-24	4.6000	4.6000	4.6000	4.6000	0.000%	1	1,283	-69.565%
2025-03-28	4.5500	4.6000	4.5500	4.6000	+9.524%	2,568	1,284	-69.565%
2025-03-24	4.2000	4.2000	4.2000	4.2000	0.000%	1	1	-66.667%

.dark-mode .n6fNf3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n6fNf3{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20271217P10CORZ Dec 17 2027 10.00 Put (CORZ271217P00010000)option OPRA

CORZ20271217P10
CORZ Dec 17 2027 10.00 Put (CORZ271217P00010000)
option OPRA