Dark

CORZ20271217P15
CORZ Dec 17 2027 15.00 Put (CORZ271217P00015000)
option OPRA

EOD

Sep 25, 2026

3.66-7.342%(-0.29)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.6000	3.6600	3.6000	3.6600	-7.342%	25	8,887	0.000%
2026-09-14	3.9500	3.9500	3.9500	3.9500	-0.754%	1	8,886	-7.342%
2026-09-10	3.9500	3.9800	3.9500	3.9800	+5.851%	8	8,885	-8.040%
2026-09-09	3.7700	3.7700	3.7600	3.7600	-9.832%	30	8,885	-2.660%
2026-08-28	4.2000	4.2000	4.1500	4.1700	+17.465%	34	8,915	-12.230%
2026-08-12	3.5500	3.5500	3.5500	3.5500	-6.579%	479	8,911	+3.099%
2026-08-07	3.8000	3.8000	3.8000	3.8000	-1.299%	20	8,625	-3.684%
2026-07-31	3.9500	3.9600	3.8500	3.8500	-1.282%	538	8,628	-4.935%
2026-07-30	3.9000	3.9500	3.9000	3.9000	-1.515%	5,146	8,163	-6.154%
2026-07-20	3.9600	3.9600	3.9600	3.9600	+38.947%	15	3,105	-7.576%
2026-06-25	2.8500	2.8500	2.8500	2.8500	+4.396%	5	3,105	+28.421%
2026-06-24	2.7300	2.7300	2.7300	2.7300	+4.598%	5	3,107	+34.066%
2026-06-22	2.6100	2.6100	2.6100	2.6100	-7.447%	95	3,112	+40.230%
2026-06-17	2.8200	2.8200	2.8200	2.8200	+0.356%	5	3,210	+29.787%
2026-06-15	2.8100	2.8100	2.8100	2.8100	+6.439%	1	3,210	+30.249%
2026-06-02	2.7700	2.7700	2.6400	2.6400	-14.007%	50	3,211	+38.636%
2026-05-27	2.9200	3.0700	2.9200	3.0700	-9.440%	21	3,212	+19.218%
2026-05-15	3.3900	3.3900	3.3900	3.3900	+3.354%	5	3,223	+7.965%
2026-05-14	3.2800	3.2800	3.2800	3.2800	-15.464%	1	3,218	+11.585%
2026-05-01	3.8800	3.8800	3.8800	3.8800	+3.467%	2	3,217	-5.670%
2026-04-23	3.7500	3.7500	3.7500	3.7500	-3.846%	26	3,217	-2.400%
2026-04-21	3.9000	3.9000	3.9000	3.9000	-2.500%	3	3,199	-6.154%
2026-04-17	4.0000	4.0000	4.0000	4.0000	-8.046%	3	3,199	-8.500%
2026-04-13	4.3500	4.3500	4.3500	4.3500	-15.370%	3	3,199	-15.862%
2026-03-23	5.1400	5.1400	5.1400	5.1400	-3.202%	15	3,199	-28.794%
2026-03-20	5.3100	5.3100	5.3100	5.3100	-3.455%	1	3,214	-31.073%
2026-02-27	5.5000	5.5000	5.5000	5.5000	-2.135%	25	3,215	-33.455%
2026-02-24	5.4400	5.6700	5.3500	5.6200	+6.641%	3,002	3,215	-34.875%
2026-02-18	5.2500	5.2700	5.2500	5.2700	+4.980%	2	413	-30.550%
2026-01-22	5.0200	5.0200	5.0200	5.0200	-5.639%	2	414	-27.092%
2026-01-12	5.3200	5.3200	5.3200	5.3200	-10.588%	2	414	-31.203%
2026-01-02	6.0000	6.0000	5.9000	5.9500	-5.104%	19	414	-38.487%
2025-12-18	6.1500	6.2700	6.1500	6.2700	-5.856%	40	432	-41.627%
2025-11-21	6.7000	6.7500	6.6600	6.6600	+6.560%	105	412	-45.045%
2025-11-20	6.2500	6.2500	6.2500	6.2500	+14.051%	5	461	-41.440%
2025-11-10	5.4800	5.4800	5.4800	5.4800	+9.820%	5	466	-33.212%
2025-11-03	4.9900	4.9900	4.9900	4.9900	+2.887%	1	462	-26.653%
2025-10-30	5.1000	5.1000	4.7500	4.8500	-6.008%	152	462	-24.536%
2025-10-28	5.1600	5.1600	5.1600	5.1600	-17.703%	15	504	-29.070%
2025-09-29	6.2700	6.2700	6.2700	6.2700	+16.978%	5	489	-41.627%
2025-09-23	5.3600	5.3600	5.3600	5.3600	-2.545%	15	489	-31.716%
2025-09-15	5.5000	5.5000	5.5000	5.5000	-5.983%	1	474	-33.455%
2025-09-12	5.8500	5.8500	5.8500	5.8500	+3.540%	1	473	-37.436%
2025-09-11	5.6500	5.6500	5.6500	5.6500	+0.893%	1	472	-35.221%
2025-09-10	5.6500	5.6500	5.6000	5.6000	-5.085%	11	473	-34.643%
2025-09-09	5.9000	5.9000	5.9000	5.9000	-7.087%	15	463	-37.966%
2025-09-05	6.3500	6.3500	6.3500	6.3500	-0.781%	1	450	-42.362%
2025-09-03	6.4000	6.4500	6.4000	6.4000	+9.402%	29	450	-42.813%
2025-08-28	5.8500	5.8500	5.8500	5.8500	-4.878%	1	452	-37.436%
2025-08-27	6.0700	6.1500	6.0700	6.1500	+7.517%	2	452	-40.488%
2025-08-22	6.1000	6.1000	5.7200	5.7200	-6.230%	3	452	-36.014%
2025-08-21	6.0500	6.1000	5.9500	6.1000	+2.867%	5	451	-40.000%
2025-08-20	5.9300	5.9300	5.9300	5.9300	-0.836%	1	449	-38.280%
2025-08-19	6.0300	6.1000	5.9800	5.9800	+2.749%	104	448	-38.796%
2025-08-18	5.8200	5.8200	5.8200	5.8200	-3.000%	1	497	-37.113%
2025-08-15	5.9200	6.0000	5.9200	6.0000	-2.439%	2	496	-39.000%
2025-08-14	6.1300	6.2700	6.0200	6.1500	-1.600%	4	496	-40.488%
2025-08-13	6.2000	6.2500	6.2000	6.2500	+5.042%	27	494	-41.440%
2025-08-12	5.9500	5.9500	5.9500	5.9500	-0.833%	2	472	-38.487%
2025-08-11	6.1500	6.1500	6.0000	6.0000	-0.826%	155	472	-39.000%
2025-08-08	6.0500	6.0500	6.0500	6.0500	-0.493%	18	317	-39.504%
2025-08-06	6.4000	6.4000	6.0800	6.0800	+0.496%	4	299	-39.803%
2025-08-05	6.4500	6.4500	6.0500	6.0500	-3.200%	63	298	-39.504%
2025-07-31	6.2500	6.2500	6.2500	6.2500	-1.575%	1	237	-41.440%
2025-07-28	6.3500	6.3500	6.3500	6.3500	+0.794%	5	236	-42.362%
2025-07-25	6.4500	6.4500	6.3000	6.3000	-3.077%	13	231	-41.905%
2025-07-21	6.3000	6.5000	6.3000	6.5000	+0.154%	30	220	-43.692%
2025-07-18	6.4900	6.4900	6.4900	6.4900	+2.205%	1	190	-43.606%
2025-07-16	6.3500	6.3500	6.3500	6.3500	+4.098%	1	189	-42.362%
2025-07-15	6.1000	6.1000	6.1000	6.1000	-4.836%	3	190	-40.000%
2025-07-14	6.4100	6.4100	6.4100	6.4100	-6.149%	1	187	-42.902%
2025-07-11	6.6700	6.8500	6.6700	6.8300	+2.399%	25	186	-46.413%
2025-07-09	6.6000	6.6700	6.6000	6.6700	-2.770%	10	171	-45.127%
2025-07-08	6.8600	6.8600	6.8600	6.8600	+3.158%	10	165	-46.647%
2025-07-07	6.2000	6.6500	6.1500	6.6500	+62.195%	12	175	-44.962%
2025-07-02	4.5000	4.5000	3.9700	4.1000	0.000%	118	166	-10.732%
2025-07-01	4.2500	4.3000	4.0900	4.1000	-7.240%	21	231	-10.732%
2025-06-30	4.4500	4.4900	4.4200	4.4200	-3.493%	4	246	-17.195%
2025-06-27	4.0000	4.5900	4.0000	4.5800	+9.832%	129	246	-20.087%
2025-06-26	4.5500	4.6500	4.1700	4.1700	-30.151%	106	117	-12.230%
2025-06-12	5.9700	5.9700	5.9700	5.9700	-27.899%	10	11	-38.693%
2025-03-06	8.2800	8.2800	8.2800	8.2800	0.000%	1	1	-55.797%

.dark-mode .YFtg6p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YFtg6p{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20271217P15CORZ Dec 17 2027 15.00 Put (CORZ271217P00015000)option OPRA

CORZ20271217P15
CORZ Dec 17 2027 15.00 Put (CORZ271217P00015000)
option OPRA