Dark

CORZ20280121C17
CORZ Jan 21 2028 17.00 Call (CORZ280121C00017000)
option OPRA

EOD

Oct 1, 2026

5.33-2.914%(-0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.3300	5.3300	5.3300	5.3300	-2.914%	1	476	0.000%
2026-09-30	5.5000	5.5000	5.4900	5.4900	-2.832%	28	476	-2.914%
2026-09-29	5.6500	5.6500	5.6500	5.6500	-16.296%	1	466	-5.664%
2026-09-25	6.7500	6.7500	6.7500	6.7500	-2.738%	3	467	-21.037%
2026-09-24	6.9500	6.9500	6.9400	6.9400	-7.467%	6	464	-23.199%
2026-09-22	7.1500	7.5000	6.9000	7.5000	+2.740%	31	459	-28.933%
2026-09-21	6.6500	7.3000	6.6500	7.3000	+10.606%	20	433	-26.986%
2026-09-18	6.5000	6.6000	6.5000	6.6000	+2.964%	3	446	-19.242%
2026-09-16	6.4100	6.4100	6.4100	6.4100	+9.573%	2	446	-16.849%
2026-09-15	5.8500	5.8500	5.8500	5.8500	-9.302%	1	447	-8.889%
2026-09-14	6.4000	6.4500	6.4000	6.4500	-8.511%	5	447	-17.364%
2026-09-11	7.1400	7.1400	7.0500	7.0500	+5.697%	2	445	-24.397%
2026-09-10	6.6700	6.6700	6.6700	6.6700	-11.067%	4	445	-20.090%
2026-09-09	7.5000	7.5000	7.5000	7.5000	-2.597%	1	441	-28.933%
2026-09-08	7.7000	7.7000	7.7000	7.7000	+20.313%	15	440	-30.779%
2026-09-03	6.4000	6.4000	6.4000	6.4000	+8.475%	3	455	-16.719%
2026-09-02	5.5500	5.9200	5.5000	5.9000	+2.609%	57	458	-9.661%
2026-09-01	5.6500	5.7500	5.4500	5.7500	-0.862%	28	406	-7.304%
2026-08-31	5.8000	5.8000	5.8000	5.8000	-2.685%	61	392	-8.103%
2026-08-28	6.5000	6.5000	5.8500	5.9600	-12.353%	103	366	-10.570%
2026-08-27	7.0000	7.0000	6.8000	6.8000	-0.730%	56	281	-21.618%
2026-08-26	6.9300	6.9300	6.8000	6.8500	-1.580%	14	240	-22.190%
2026-08-24	6.9600	6.9600	6.9600	6.9600	-2.657%	1	226	-23.420%
2026-08-21	7.3000	7.3000	7.1000	7.1500	-3.378%	97	226	-25.455%
2026-08-20	7.2500	7.4000	7.2500	7.4000	-1.987%	2	161	-27.973%
2026-08-19	7.7300	7.9500	7.5500	7.5500	-4.309%	7	160	-29.404%
2026-08-18	8.4000	8.4000	7.8900	7.8900	-12.625%	52	155	-32.446%
2026-08-13	9.0300	9.0300	9.0300	9.0300	-0.878%	1	136	-40.975%
2026-07-29	8.8000	9.1100	8.8000	9.1100	-4.906%	4	136	-41.493%
2026-07-28	9.5800	9.5800	9.5800	9.5800	-4.200%	1	132	-44.363%
2026-07-15	10.0000	10.0000	10.0000	10.0000	-5.213%	6	132	-46.700%
2026-07-02	10.6300	10.6500	10.4500	10.5500	-29.667%	8	126	-49.479%
2026-06-09	15.9000	15.9000	15.0000	15.0000	+25.000%	8	126	-64.467%
2026-06-05	14.7300	14.7300	12.0000	12.0000	-29.204%	10	120	-55.583%
2026-06-04	16.9500	16.9500	16.9500	16.9500	-3.419%	1	118	-68.555%
2026-06-03	17.5500	17.5500	17.5500	17.5500	+7.143%	3	118	-69.630%
2026-06-01	16.3800	16.3800	16.3800	16.3800	+12.966%	1	118	-67.460%
2026-05-29	14.6700	14.6700	14.5000	14.5000	+1.399%	17	118	-63.241%
2026-05-26	14.2500	14.3000	14.2500	14.3000	+7.519%	2	119	-62.727%
2026-05-22	13.2500	13.3000	13.2500	13.3000	+3.341%	5	122	-59.925%
2026-05-21	12.9000	12.9000	12.8700	12.8700	+7.699%	4	119	-58.586%
2026-05-15	11.9500	11.9500	11.9500	11.9500	-3.862%	1	119	-55.397%
2026-05-13	12.4300	12.4300	12.4300	12.4300	-0.560%	16	120	-57.120%
2026-05-11	12.5000	12.5000	12.5000	12.5000	+10.816%	1	104	-57.360%
2026-05-08	11.2800	11.2800	11.2800	11.2800	+7.943%	3	104	-52.748%
2026-05-07	10.4500	10.4500	10.4500	10.4500	-7.111%	2	104	-48.995%
2026-05-05	10.3000	11.2500	10.3000	11.2500	+17.432%	2	104	-52.622%
2026-05-04	9.5800	9.5800	9.5800	9.5800	+9.989%	1	102	-44.363%
2026-04-29	8.7100	8.7100	8.7100	8.7100	+0.694%	2	102	-38.806%
2026-04-28	8.6500	8.6500	8.6500	8.6500	-13.153%	1	102	-38.382%
2026-04-23	9.9500	9.9600	9.7000	9.9600	-2.829%	8	102	-46.486%
2026-04-22	9.6600	10.2500	9.6600	10.2500	+2.500%	55	102	-48.000%
2026-04-21	10.0000	10.0000	10.0000	10.0000	+11.607%	1	102	-46.700%
2026-04-17	8.9600	8.9600	8.9600	8.9600	+4.673%	1	102	-40.513%
2026-04-14	8.3000	8.5600	8.3000	8.5600	+1.663%	2	103	-37.734%
2026-04-10	8.4200	8.4200	8.4200	8.4200	+13.784%	1	103	-36.698%
2026-04-08	7.4000	7.4000	7.4000	7.4000	+13.497%	5	103	-27.973%
2026-04-02	6.5200	6.5200	6.5200	6.5200	+6.885%	1	102	-18.252%
2026-04-01	6.1000	6.1000	6.1000	6.1000	+19.608%	1	102	-12.623%
2026-03-30	5.1000	5.1000	5.1000	5.1000	-21.538%	2	101	+4.510%
2026-03-26	7.1000	7.1000	6.5000	6.5000	-16.880%	2	99	-18.000%
2026-03-25	7.8200	7.8200	7.8200	7.8200	+7.418%	11	98	-31.841%
2026-03-24	7.2800	7.2800	7.2800	7.2800	+1.534%	1	98	-26.786%
2026-03-23	6.9000	7.1700	6.9000	7.1700	+9.466%	13	98	-25.662%
2026-03-20	6.5500	6.5500	6.5500	6.5500	-13.816%	1	96	-18.626%
2026-03-18	7.6000	7.6000	7.6000	7.6000	+4.828%	3	95	-29.868%
2026-03-17	7.3000	7.3000	7.2500	7.2500	-5.229%	13	96	-26.483%
2026-03-16	7.6000	7.7000	7.6000	7.6500	+6.250%	22	100	-30.327%
2026-03-13	7.2000	7.2000	7.2000	7.2000	+6.667%	3	92	-25.972%
2026-03-12	6.8100	6.8100	6.7500	6.7500	+5.469%	4	92	-21.037%
2026-03-10	6.2500	7.2500	6.2500	6.4000	+2.400%	40	94	-16.719%
2026-03-06	6.2500	6.2500	6.2500	6.2500	-5.303%	4	90	-14.720%
2026-03-05	6.6000	6.6000	6.6000	6.6000	-6.648%	30	90	-19.242%
2026-03-04	7.0700	7.0700	7.0700	7.0700	-5.607%	1	90	-24.611%
2026-02-24	7.4500	7.4900	7.4500	7.4900	-5.190%	50	89	-28.838%
2026-02-12	8.0400	8.0500	7.9000	7.9000	+12.857%	34	89	-32.532%
2026-02-06	7.0000	7.0000	7.0000	7.0000	-25.611%	1	80	-23.857%
2026-01-26	9.4100	9.4100	9.4100	9.4100	+1.840%	7	80	-43.358%
2026-01-23	8.3600	9.2400	8.3600	9.2400	-0.645%	9	80	-42.316%
2026-01-21	8.7500	9.3000	8.7500	9.3000	+1.087%	4	76	-42.688%
2026-01-16	9.0000	9.2000	9.0000	9.2000	+5.143%	2	78	-42.065%
2026-01-13	8.4500	8.7500	8.3000	8.7500	+1.744%	10	78	-39.086%
2026-01-12	8.1000	8.8000	8.1000	8.6000	+32.716%	11	78	-38.023%
2025-12-31	6.4800	6.4800	6.4800	6.4800	-4.985%	1	68	-17.747%
2025-12-26	6.7900	6.8200	6.7900	6.8200	-3.672%	2	68	-21.848%
2025-12-24	7.0800	7.0800	7.0800	7.0800	+1.143%	1	68	-24.718%
2025-12-23	7.0000	7.0000	7.0000	7.0000	+2.190%	10	68	-23.857%
2025-12-16	6.8500	6.8500	6.8500	6.8500	-18.935%	10	68	-22.190%
2025-12-12	8.4500	8.4500	8.4500	8.4500	-1.744%	1	78	-36.923%
2025-12-08	8.6000	8.6000	8.6000	8.6000	+7.635%	1	77	-38.023%
2025-12-05	7.9900	7.9900	7.9900	7.9900	-6.000%	5	77	-33.292%
2025-12-04	8.5000	8.5000	8.5000	8.5000	+13.333%	1	77	-37.294%
2025-12-03	7.5000	7.5000	7.5000	7.5000	0.000%	1	78	-28.933%
2025-12-02	7.5000	7.5000	7.5000	7.5000	-6.367%	6	78	-28.933%
2025-12-01	7.7000	8.0100	7.7000	8.0100	+6.800%	11	72	-33.458%
2025-11-24	7.5000	7.5000	7.5000	7.5000	+5.634%	10	65	-28.933%
2025-11-20	7.1000	7.1000	7.1000	7.1000	+1.429%	25	72	-24.930%
2025-11-17	7.0000	7.0000	7.0000	7.0000	+0.287%	80	72	-23.857%
2025-11-14	7.2500	7.2500	6.9800	6.9800	-8.399%	13	112	-23.639%
2025-11-13	7.6200	7.6200	7.6200	7.6200	-3.299%	4	102	-30.052%
2025-11-12	7.6800	8.3000	7.6800	7.8800	-7.294%	4	106	-32.360%
2025-11-11	10.0600	10.0600	8.5000	8.5000	-29.694%	11	105	-37.294%
2025-11-05	12.0900	12.0900	12.0900	12.0900	-5.547%	4	94	-55.914%
2025-11-03	12.8000	12.8000	12.8000	12.8000	+12.281%	40	58	-58.359%
2025-10-31	11.5000	11.5000	11.4000	11.4000	-1.978%	2	58	-53.246%
2025-10-30	12.0000	12.0000	11.6300	11.6300	-1.021%	10	60	-54.170%
2025-10-28	11.7500	11.7500	11.7500	11.7500	+39.881%	40	50	-54.638%
2025-10-23	8.4000	8.4000	8.4000	8.4000	-20.000%	4	10	-36.548%
2025-10-17	10.5000	10.5000	10.5000	10.5000	+5.740%	1	6	-49.238%
2025-10-15	9.9300	9.9300	9.9300	9.9300	+2.371%	1	5	-46.324%
2025-10-13	9.7000	9.7000	9.7000	9.7000	+8.380%	1	6	-45.052%
2025-10-08	8.9500	8.9500	8.9500	8.9500	-6.283%	1	5	-40.447%
2025-10-06	9.5500	9.5500	9.5500	9.5500	+15.060%	1	5	-44.188%
2025-10-03	8.3000	8.3000	8.3000	8.3000	0.000%	1	5	-35.783%
2025-09-30	8.3000	8.3000	8.3000	8.3000	+11.409%	1	5	-35.783%
2025-09-29	7.4500	7.4500	7.4500	7.4500	+17.880%	1	5	-28.456%
2025-09-26	6.3200	6.3200	6.3200	6.3200	-12.222%	7	6	-15.665%
2025-09-25	7.2000	7.2000	7.2000	7.2000	+2.857%	7	13	-25.972%
2025-09-24	7.0000	7.0000	7.0000	7.0000	0.000%	1	20	-23.857%
2025-09-23	8.0000	8.0000	7.0000	7.0000	-0.709%	9	20	-23.857%
2025-09-22	6.5100	8.8500	6.5100	7.0500	+6.495%	8	11	-24.397%
2025-09-19	6.6200	6.6200	6.6200	6.6200	-1.194%	3	5	-19.486%
2025-09-18	6.7000	6.7000	6.7000	6.7000	0.000%	2	2	-20.448%

.dark-mode .jLglf0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jLglf0{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20280121C17CORZ Jan 21 2028 17.00 Call (CORZ280121C00017000)option OPRA

CORZ20280121C17
CORZ Jan 21 2028 17.00 Call (CORZ280121C00017000)
option OPRA