Dark

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

EOD

Jun 29, 2026

1.24-5.344%(-0.07)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.2400	1.2400	1.2400	1.2400	-5.344%	5	3,276	0.000%
2026-06-26	1.3100	1.3100	1.3100	1.3100	+0.769%	5	3,271	-5.344%
2026-06-25	1.3000	1.3000	1.3000	1.3000	+4.000%	2	3,266	-4.615%
2026-06-23	1.2500	1.2500	1.2500	1.2500	+8.696%	25	3,266	-0.800%
2026-06-22	1.1500	1.1500	1.1500	1.1500	-3.361%	14	3,278	+7.826%
2026-06-18	1.1900	1.1900	1.1900	1.1900	0.000%	15	3,264	+4.202%
2026-06-08	1.1900	1.1900	1.1900	1.1900	-19.048%	34	3,264	+4.202%
2026-06-05	1.4700	1.4700	1.4700	1.4700	+12.214%	3	3,230	-15.646%
2026-05-14	1.3100	1.3100	1.3100	1.3100	-5.755%	1	3,233	-5.344%
2026-05-12	1.3900	1.3900	1.3900	1.3900	-0.714%	1	3,233	-10.791%
2026-05-08	1.4000	1.4000	1.4000	1.4000	-10.828%	8	3,233	-11.429%
2026-04-24	1.5700	1.5700	1.5700	1.5700	-9.770%	15	3,233	-21.019%
2026-04-21	1.7400	1.7400	1.7400	1.7400	+1.163%	1	3,217	-28.736%
2026-04-20	1.7200	1.7200	1.7200	1.7200	-4.444%	1	3,217	-27.907%
2026-04-17	1.8000	1.8000	1.8000	1.8000	-5.263%	5	3,216	-31.111%
2026-04-14	1.9000	1.9000	1.9000	1.9000	-5.000%	5	3,221	-34.737%
2026-04-10	2.0000	2.0000	2.0000	2.0000	-16.318%	10	3,221	-38.000%
2026-04-06	2.3900	2.3900	2.3900	2.3900	-4.400%	20	3,221	-48.117%
2026-04-02	2.5200	2.7300	2.4800	2.5000	+8.696%	2,000	1,340	-50.400%
2026-03-25	2.4000	2.4000	2.3000	2.3000	-18.728%	2	1,340	-46.087%
2026-03-06	2.8300	2.8300	2.8300	2.8300	0.000%	2	1,339	-56.184%
2026-03-03	2.8300	2.8300	2.8300	2.8300	+2.536%	1	1,341	-56.184%
2026-03-02	2.7600	2.7600	2.7600	2.7600	+10.400%	1	1,340	-55.072%
2026-02-10	2.4300	2.5000	2.4300	2.5000	+2.041%	15	1,340	-50.400%
2026-02-03	2.4500	2.4500	2.4500	2.4500	+6.522%	1	1,325	-49.388%
2026-01-28	2.3000	2.3000	2.3000	2.3000	-2.128%	20	1,325	-46.087%
2026-01-27	2.3500	2.3500	2.3500	2.3500	-3.689%	20	1,325	-47.234%
2026-01-21	2.4500	2.4500	2.4400	2.4400	-7.224%	15	1,325	-49.180%
2026-01-15	2.6300	2.6300	2.6300	2.6300	+0.766%	1	1,335	-52.852%
2026-01-12	2.6100	2.6100	2.6100	2.6100	-13.000%	1	1,336	-52.490%
2025-12-03	2.9500	3.0000	2.9500	3.0000	-4.762%	7	1,336	-58.667%
2025-12-02	3.1500	3.1500	3.1500	3.1500	-6.805%	1	1,334	-60.635%
2025-11-25	3.3800	3.3800	3.3800	3.3800	0.000%	1	1,335	-63.314%
2025-11-21	3.3800	3.3800	3.3800	3.3800	+46.320%	1	1,334	-63.314%
2025-11-04	2.3100	2.3100	2.3100	2.3100	-14.444%	10	1,334	-46.320%
2025-10-24	2.7000	2.7000	2.7000	2.7000	-3.571%	1	1,324	-54.074%
2025-10-22	2.8000	2.8000	2.8000	2.8000	+9.804%	2	1,324	-55.714%
2025-10-15	2.5500	2.5500	2.5500	2.5500	-3.774%	10	1,323	-51.373%
2025-10-10	2.6500	2.6500	2.6500	2.6500	-7.666%	10	1,333	-53.208%
2025-10-06	2.8600	2.9100	2.8600	2.8700	+0.350%	58	1,343	-56.794%
2025-10-03	2.9500	2.9500	2.8600	2.8600	+10.000%	11	1,343	-56.643%
2025-10-02	2.6000	2.6000	2.6000	2.6000	+1.563%	5	1,353	-52.308%
2025-09-30	2.5600	2.5600	2.5600	2.5600	-7.246%	5	1,353	-51.563%
2025-09-25	2.7400	2.7600	2.7400	2.7600	+3.759%	100	1,353	-55.072%
2025-09-19	2.6600	2.6600	2.6600	2.6600	-3.623%	1	1,453	-53.383%
2025-09-16	2.7600	2.7600	2.7600	2.7600	+1.471%	1	1,454	-55.072%
2025-09-15	2.7200	2.7200	2.7200	2.7200	+0.741%	2	1,454	-54.412%
2025-09-10	2.6000	3.0000	2.6000	2.7000	-5.594%	58	1,454	-54.074%
2025-09-09	2.9200	2.9200	2.8500	2.8600	-7.443%	21	1,454	-56.643%
2025-09-08	3.0900	3.0900	3.0900	3.0900	-3.438%	10	1,434	-59.871%
2025-09-04	3.2000	3.2000	3.2000	3.2000	0.000%	2	1,424	-61.250%
2025-09-03	3.1700	3.2000	3.1700	3.2000	+9.589%	2	1,422	-61.250%
2025-08-29	2.8900	3.0000	2.8900	2.9200	+0.690%	28	1,413	-57.534%
2025-08-28	2.7700	2.9100	2.7500	2.9000	-2.685%	189	1,413	-57.241%
2025-08-22	2.9800	2.9800	2.9800	2.9800	-0.334%	1	1,310	-58.389%
2025-08-19	2.9900	2.9900	2.9900	2.9900	+8.727%	1	1,310	-58.528%
2025-08-18	2.7500	2.7500	2.7500	2.7500	-0.722%	10	1,310	-54.909%
2025-08-15	2.9700	2.9700	2.7700	2.7700	-12.063%	2	1,320	-55.235%
2025-08-14	3.1500	3.1500	3.1500	3.1500	+4.651%	1	1,320	-60.635%
2025-08-13	2.8600	3.0100	2.8600	3.0100	+3.793%	2	1,320	-58.804%
2025-08-12	2.9000	2.9000	2.9000	2.9000	-3.974%	3	1,321	-57.241%
2025-08-08	3.0000	3.0500	3.0000	3.0200	-0.984%	81	1,321	-58.940%
2025-08-06	3.0500	3.0500	3.0500	3.0500	-3.175%	2	1,321	-59.344%
2025-08-04	3.1500	3.1500	3.1500	3.1500	+2.273%	10	1,323	-60.635%
2025-07-31	3.1100	3.1100	2.9700	3.0800	-3.750%	5	1,333	-59.740%
2025-07-30	3.2000	3.2000	3.2000	3.2000	+3.896%	1	1,329	-61.250%
2025-07-28	3.2000	3.2000	3.0800	3.0800	-2.222%	6	1,330	-59.740%
2025-07-25	3.1500	3.1500	3.1500	3.1500	-4.545%	20	1,335	-60.635%
2025-07-23	3.1500	3.3000	3.1500	3.3000	+3.125%	21	1,335	-62.424%
2025-07-21	3.1500	3.2000	3.1500	3.2000	-4.192%	30	1,324	-61.250%
2025-07-18	3.3400	3.3400	3.3400	3.3400	+2.769%	2	1,331	-62.874%
2025-07-16	3.2500	3.2500	3.2500	3.2500	-1.515%	1	1,333	-61.846%
2025-07-14	3.3000	3.3000	3.3000	3.3000	-8.333%	4	1,333	-62.424%
2025-07-11	3.6000	3.6000	3.6000	3.6000	+10.769%	12	1,329	-65.556%
2025-07-10	3.3800	3.4500	3.2400	3.2500	-4.412%	13	1,317	-61.846%
2025-07-09	3.4000	3.4000	3.4000	3.4000	-1.449%	1	1,311	-63.529%
2025-07-08	3.4000	3.4500	3.4000	3.4500	+6.154%	10	1,311	-64.058%
2025-07-07	5.1200	5.1200	2.5100	3.2500	+79.558%	75	1,311	-61.846%
2025-07-01	1.8100	1.8100	1.8100	1.8100	+6.471%	1	1,356	-31.492%
2025-06-27	2.0100	2.0500	1.7000	1.7000	-9.574%	72	1,355	-27.059%
2025-06-26	2.0000	2.5000	1.8800	1.8800	-37.124%	19	1,305	-34.043%
2025-06-24	2.9900	2.9900	2.9900	2.9900	+5.654%	2	1,303	-58.528%
2025-06-12	2.8300	2.8300	2.8300	2.8300	-4.714%	1	1,303	-56.184%
2025-06-05	2.9700	2.9700	2.9700	2.9700	+3.484%	2	1,302	-58.249%
2025-06-04	2.8700	2.8700	2.8700	2.8700	-10.313%	1	1,304	-56.794%
2025-06-02	3.2000	3.2000	3.2000	3.2000	-0.621%	20	1,304	-61.250%
2025-05-29	3.2200	3.2200	3.2200	3.2200	+17.091%	1	1,284	-61.491%
2025-05-27	2.7500	2.7500	2.7500	2.7500	-20.977%	4	1,283	-54.909%
2025-05-15	3.4800	3.4800	3.4800	3.4800	-6.952%	8	1,283	-64.368%
2025-05-09	3.7400	3.7400	3.7400	3.7400	-6.500%	2	1,283	-66.845%
2025-05-02	3.9600	4.0000	3.9600	4.0000	-1.720%	12	1,284	-69.000%
2025-05-01	4.0700	4.0700	4.0700	4.0700	-11.522%	1	1,283	-69.533%
2025-04-24	4.6000	4.6000	4.6000	4.6000	0.000%	1	1,283	-73.043%
2025-03-28	4.5500	4.6000	4.5500	4.6000	+9.524%	2,568	1,284	-73.043%
2025-03-24	4.2000	4.2000	4.2000	4.2000	0.000%	1	1	-70.476%

.dark-mode .J5MWNM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J5MWNM{ 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