Dark

CORZ20280121C20
CORZ Jan 21 2028 20.00 Call (CORZ280121C00020000)
option OPRA

EOD

Oct 1, 2026

4.20-6.667%(-0.30)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.4000	4.4000	4.1500	4.2000	-6.667%	31	2,576	0.000%
2026-09-30	4.6100	4.6100	4.5000	4.5000	-8.537%	26	2,547	-6.667%
2026-09-28	5.0000	5.0000	4.9200	4.9200	-18.000%	2	2,525	-14.634%
2026-09-24	6.0000	6.0000	6.0000	6.0000	0.000%	1	2,523	-30.000%
2026-09-23	6.4000	6.4000	6.0000	6.0000	-8.397%	4	2,524	-30.000%
2026-09-22	6.4000	6.5500	6.3500	6.5500	+3.968%	39	2,522	-35.878%
2026-09-21	5.8500	6.3000	5.8500	6.3000	+9.565%	63	2,551	-33.333%
2026-09-18	5.4300	5.7500	5.4300	5.7500	+3.604%	8	2,553	-26.957%
2026-09-17	5.3000	5.5500	5.3000	5.5500	+1.648%	10	2,550	-24.324%
2026-09-16	5.4600	5.4600	5.4600	5.4600	+14.947%	2	2,558	-23.077%
2026-09-15	5.1300	5.1300	4.7500	4.7500	-10.377%	496	2,556	-11.579%
2026-09-14	5.5000	5.7000	5.3000	5.3000	-11.667%	267	2,255	-20.755%
2026-09-11	5.8000	6.3000	5.8000	6.0000	+3.270%	67	2,205	-30.000%
2026-09-10	5.7000	5.8600	5.7000	5.8100	-3.967%	584	2,200	-27.711%
2026-09-09	6.7000	6.7000	5.9800	6.0500	-10.370%	1,586	2,292	-30.579%
2026-09-08	6.5000	6.9500	6.5000	6.7500	+15.385%	18	848	-37.778%
2026-09-04	6.0000	6.0800	5.8500	5.8500	+4.464%	16	855	-28.205%
2026-09-03	5.6500	5.6900	5.6000	5.6000	+10.454%	10	855	-25.000%
2026-09-02	5.0700	5.0700	5.0700	5.0700	+11.184%	1	845	-17.160%
2026-09-01	4.7000	4.9000	4.5600	4.5600	-8.800%	4	845	-7.895%
2026-08-31	5.0500	5.1500	4.8700	5.0000	0.000%	42	844	-16.000%
2026-08-28	5.7500	5.7500	5.0000	5.0000	-15.966%	5	828	-16.000%
2026-08-27	6.2000	6.4500	5.9500	5.9500	-1.653%	16	826	-29.412%
2026-08-26	5.8000	6.0500	5.8000	6.0500	-3.200%	4	812	-30.579%
2026-08-25	6.3500	6.3500	6.2500	6.2500	+8.696%	24	811	-32.800%
2026-08-24	6.1500	6.1500	5.7500	5.7500	-7.258%	41	787	-26.957%
2026-08-21	6.2000	6.2000	6.2000	6.2000	-4.615%	2	756	-32.258%
2026-08-20	6.7000	6.7000	6.5000	6.5000	-2.985%	3	755	-35.385%
2026-08-19	6.6800	6.8000	6.5000	6.7000	0.000%	18	754	-37.313%
2026-08-18	7.3000	7.3000	6.7000	6.7000	-16.563%	21	737	-37.313%
2026-08-17	8.0300	8.0300	8.0300	8.0300	-5.307%	1	718	-47.696%
2026-08-13	8.4800	8.4800	8.4800	8.4800	0.000%	1	717	-50.472%
2026-08-12	8.4800	8.4800	8.4800	8.4800	+6.000%	25	717	-50.472%
2026-08-10	8.0000	8.0000	8.0000	8.0000	-24.528%	1	705	-47.500%
2026-08-05	10.6000	10.6000	10.6000	10.6000	+0.952%	2	704	-60.377%
2026-08-04	10.5000	10.5000	10.5000	10.5000	+21.107%	1	702	-60.000%
2026-08-03	8.6700	8.6700	8.6700	8.6700	-2.365%	1	701	-51.557%
2026-07-31	9.2400	9.2400	8.8800	8.8800	-13.870%	2	700	-52.703%
2026-07-30	10.0000	10.3500	10.0000	10.3100	+27.127%	51	698	-59.263%
2026-07-29	8.7000	8.7000	7.6000	8.1100	-9.889%	187	697	-48.212%
2026-07-28	8.6400	9.0000	8.5500	9.0000	-16.744%	44	606	-53.333%
2026-07-24	10.8100	10.8100	10.8100	10.8100	-7.765%	1	581	-61.147%
2026-07-23	11.7200	11.7200	11.7200	11.7200	+1.472%	6	581	-64.164%
2026-07-21	11.5500	11.5500	11.5500	11.5500	+11.058%	1	587	-63.636%
2026-07-20	10.4000	10.4700	10.3500	10.4000	+16.854%	7	587	-59.615%
2026-07-17	8.6500	8.9000	8.6500	8.9000	-2.732%	2	587	-52.809%
2026-07-16	9.1500	9.1500	9.1500	9.1500	-3.684%	1	586	-54.098%
2026-07-15	9.5000	9.5000	9.5000	9.5000	-4.040%	1	585	-55.789%
2026-07-08	10.1800	10.1800	9.8000	9.9000	+8.791%	6	584	-57.576%
2026-07-07	9.1000	9.1000	9.1000	9.1000	-11.650%	1	583	-53.846%
2026-07-06	10.6000	10.6000	10.3000	10.3000	+4.040%	12	583	-59.223%
2026-07-02	11.0500	11.0500	9.9000	9.9000	-8.587%	4	572	-57.576%
2026-07-01	10.8300	10.8300	10.8300	10.8300	-19.480%	1	572	-61.219%
2026-06-29	14.0000	14.0000	13.4500	13.4500	-3.098%	4	571	-68.773%
2026-06-26	13.8800	13.8800	13.8800	13.8800	-0.359%	2	575	-69.741%
2026-06-24	14.7400	14.7400	13.9300	13.9300	-10.129%	3	573	-69.849%
2026-06-23	15.5000	15.5000	15.5000	15.5000	-1.587%	1	572	-72.903%
2026-06-18	15.6500	16.1000	15.2000	15.7500	+0.962%	12	573	-73.333%
2026-06-17	15.1000	15.6000	15.1000	15.6000	-2.500%	4	573	-73.077%
2026-06-16	16.0000	16.0000	16.0000	16.0000	+6.101%	1	573	-73.750%
2026-06-15	15.0800	15.0800	15.0800	15.0800	+6.197%	1	573	-72.149%
2026-06-11	14.2000	14.2000	14.2000	14.2000	+9.483%	1	572	-70.423%
2026-06-09	12.9700	12.9700	12.9700	12.9700	-3.997%	100	573	-67.618%
2026-06-08	13.5000	13.5100	13.4500	13.5100	+11.377%	3	636	-68.912%
2026-06-05	12.8000	12.8000	12.1300	12.1300	-16.229%	105	636	-65.375%
2026-06-04	14.5400	14.5400	14.4800	14.4800	-9.782%	14	737	-70.994%
2026-06-03	16.0500	16.0500	16.0500	16.0500	+7.000%	3	728	-73.832%
2026-06-01	14.1000	15.9000	14.1000	15.0000	+3.448%	14	728	-72.000%
2026-05-28	14.5000	14.5000	14.5000	14.5000	+11.282%	1	725	-71.034%
2026-05-27	12.9800	13.0300	12.9800	13.0300	+1.008%	3	724	-67.767%
2026-05-26	12.8500	12.9000	12.8500	12.9000	+6.173%	5	727	-67.442%
2026-05-22	11.7700	12.1500	11.7700	12.1500	+10.455%	3	721	-65.432%
2026-05-21	11.0000	11.0000	11.0000	11.0000	+4.762%	2	719	-61.818%
2026-05-20	10.5000	10.5000	10.5000	10.5000	+0.287%	3	719	-60.000%
2026-05-19	10.5500	10.5500	10.4700	10.4700	+1.650%	2	725	-59.885%
2026-05-18	10.4000	10.4500	10.3000	10.3000	-4.186%	17	725	-59.223%
2026-05-15	11.0500	11.1000	10.7500	10.7500	-2.273%	11	725	-60.930%
2026-05-14	11.0000	11.0000	11.0000	11.0000	+2.326%	2	724	-61.818%
2026-05-13	10.7500	10.7500	10.4500	10.7500	+9.694%	12	719	-60.930%
2026-05-12	9.5500	9.8000	9.5500	9.8000	-7.109%	13	719	-57.143%
2026-05-11	10.4000	10.5500	10.4000	10.5500	+5.500%	28	719	-60.190%
2026-05-08	10.0000	10.3500	9.7500	10.0000	+6.724%	22	747	-58.000%
2026-05-07	9.9100	9.9100	9.0000	9.3700	-18.166%	40	759	-55.176%
2026-05-06	10.7500	12.8000	10.7500	11.4500	+16.244%	48	769	-63.319%
2026-05-05	9.0500	9.8500	9.0500	9.8500	+17.262%	6	803	-57.360%
2026-05-01	8.6500	8.6500	8.3000	8.4000	-1.176%	7	800	-50.000%
2026-04-30	8.2700	8.5000	8.2700	8.5000	+6.250%	3	800	-50.588%
2026-04-28	7.9000	8.0000	7.9000	8.0000	-9.297%	12	797	-47.500%
2026-04-27	8.8200	8.8200	8.8200	8.8200	+4.255%	50	795	-52.381%
2026-04-23	9.0000	9.0000	8.4600	8.4600	-5.791%	32	745	-50.355%
2026-04-22	9.0000	9.3200	8.7500	8.9800	+5.029%	9	745	-53.229%
2026-04-21	8.4200	8.5500	8.1000	8.5500	+6.875%	14	757	-50.877%
2026-04-20	8.0000	8.0000	8.0000	8.0000	+0.629%	1	757	-47.500%
2026-04-17	7.8800	8.1000	7.8800	7.9500	+4.605%	61	758	-47.170%
2026-04-16	7.6000	7.6000	7.6000	7.6000	+6.145%	3	701	-44.737%
2026-04-15	7.3000	7.3000	7.1600	7.1600	-8.673%	3	698	-41.341%
2026-04-14	7.4500	7.8400	7.4500	7.8400	+15.294%	72	697	-46.429%
2026-04-13	6.8000	6.8000	6.8000	6.8000	-15.000%	2	627	-38.235%
2026-04-10	7.0500	8.0000	7.0500	8.0000	+19.403%	53	629	-47.500%
2026-04-08	6.7000	6.7000	6.7000	6.7000	+8.943%	30	578	-37.313%
2026-04-06	6.1500	6.1500	6.1500	6.1500	+31.410%	1	578	-31.707%
2026-03-31	4.6800	4.6800	4.6800	4.6800	+2.632%	1	578	-10.256%
2026-03-30	4.5600	4.5600	4.5600	4.5600	-16.330%	1	579	-7.895%
2026-03-27	5.5200	5.5200	5.4500	5.4500	-22.143%	101	579	-22.936%
2026-03-25	7.0000	7.0000	7.0000	7.0000	+9.375%	17	679	-40.000%
2026-03-24	6.4000	6.4000	6.4000	6.4000	+5.263%	1	696	-34.375%
2026-03-23	6.4000	6.6000	6.0800	6.0800	+1.333%	9	696	-30.921%
2026-03-20	6.1100	6.1100	6.0000	6.0000	-7.264%	11	691	-30.000%
2026-03-17	6.4800	6.6000	6.4500	6.4700	-4.148%	49	682	-35.085%
2026-03-16	6.7500	6.8000	6.7500	6.7500	+5.469%	3	728	-37.778%
2026-03-13	6.6000	6.6000	6.4000	6.4000	+4.918%	6	729	-34.375%
2026-03-12	6.2000	6.2000	5.9500	6.1000	-6.009%	15	731	-31.148%
2026-03-11	6.2100	6.4900	6.2100	6.4900	+13.660%	27	716	-35.285%
2026-03-10	5.9700	6.0000	5.6800	5.7100	+8.762%	105	702	-26.445%
2026-03-09	5.0800	5.2500	5.0800	5.2500	-4.545%	57	597	-20.000%
2026-03-06	5.8300	5.8300	5.5000	5.5000	-2.309%	191	653	-23.636%
2026-03-05	5.6300	5.6300	5.6300	5.6300	-6.167%	3	635	-25.400%
2026-03-04	6.0000	6.0000	6.0000	6.0000	-13.669%	16	635	-30.000%
2026-02-27	6.9500	6.9500	6.9500	6.9500	-2.388%	4	635	-39.568%
2026-02-25	7.4400	7.4400	7.1200	7.1200	+15.397%	4	630	-41.011%
2026-02-24	6.1700	6.1700	6.1700	6.1700	-10.580%	3	630	-31.929%
2026-02-18	6.9000	6.9000	6.9000	6.9000	-6.122%	11	630	-39.130%
2026-02-12	7.5000	7.5000	7.3500	7.3500	-2.000%	15	641	-42.857%
2026-02-11	7.5000	7.5000	7.5000	7.5000	-4.459%	10	627	-44.000%
2026-02-10	8.3000	8.3000	7.8500	7.8500	+2.614%	7	619	-46.497%
2026-02-09	7.6500	7.6500	7.6500	7.6500	+27.500%	41	614	-45.098%
2026-02-06	6.0000	6.0000	6.0000	6.0000	+1.695%	3	573	-30.000%
2026-02-05	6.2400	6.2400	5.9000	5.9000	-8.527%	26	570	-28.814%
2026-02-04	6.4500	6.4500	6.4500	6.4500	-15.132%	1	544	-34.884%
2026-02-03	7.6000	7.6000	7.6000	7.6000	+2.151%	1	544	-44.737%
2026-02-02	7.4000	7.4400	7.4000	7.4400	-7.000%	2	544	-43.548%
2026-01-29	8.8000	8.8000	8.0000	8.0000	-9.091%	14	545	-47.500%
2026-01-28	8.8000	8.8000	8.8000	8.8000	-3.297%	5	531	-52.273%
2026-01-27	8.5000	9.1000	8.5000	9.1000	+8.076%	13	536	-53.846%
2026-01-26	8.4200	8.4200	8.4200	8.4200	+4.857%	1	523	-50.119%
2026-01-23	7.5000	8.2500	7.5000	8.0300	-2.667%	110	523	-47.696%
2026-01-21	8.2500	8.2500	8.2500	8.2500	+6.452%	1	434	-49.091%
2026-01-20	7.7500	7.7500	7.7500	7.7500	-6.627%	1	434	-45.806%
2026-01-16	8.3000	8.3000	8.3000	8.3000	+7.792%	1	435	-49.398%
2026-01-15	7.7000	7.7000	7.7000	7.7000	+1.987%	6	435	-45.455%
2026-01-13	7.8000	7.8000	7.5500	7.5500	-3.205%	2	429	-44.371%
2026-01-12	7.8000	7.8000	7.8000	7.8000	+21.875%	2	428	-46.154%
2026-01-08	6.4000	6.4000	6.4000	6.4000	-5.185%	2	428	-34.375%
2026-01-05	6.7700	6.7700	6.7500	6.7500	+8.173%	29	431	-37.778%
2026-01-02	6.2400	6.2400	6.2400	6.2400	+9.474%	5	431	-32.692%
2025-12-31	5.7000	5.7000	5.7000	5.7000	0.000%	1	427	-26.316%
2025-12-30	5.7000	5.7000	5.7000	5.7000	-0.870%	3	427	-26.316%
2025-12-29	5.7500	5.7500	5.7500	5.7500	-11.538%	3	427	-26.957%
2025-12-22	6.5000	6.5000	6.5000	6.5000	+8.333%	1	425	-35.385%
2025-12-19	6.0000	6.0000	6.0000	6.0000	+4.712%	45	425	-30.000%
2025-12-18	5.5200	5.9300	5.5200	5.7300	+10.192%	3	470	-26.702%
2025-12-17	5.2000	5.2000	5.2000	5.2000	-23.529%	1	468	-19.231%
2025-12-15	6.8000	6.8000	6.8000	6.8000	-10.172%	3	467	-38.235%
2025-12-12	7.5500	7.5700	7.5400	7.5700	-3.321%	30	470	-44.518%
2025-12-10	7.5000	7.8300	7.5000	7.8300	+0.513%	7	473	-46.360%
2025-12-09	7.7900	7.7900	7.7900	7.7900	+0.907%	2	471	-46.085%
2025-12-08	7.7300	7.7600	7.7200	7.7200	+9.815%	16	473	-45.596%
2025-12-03	6.4000	7.0300	6.4000	7.0300	+2.628%	6	471	-40.256%
2025-12-01	6.8500	6.8500	6.8500	6.8500	+1.331%	3	471	-38.686%
2025-11-24	6.7600	6.7600	6.7600	6.7600	+0.896%	29	471	-37.870%
2025-11-20	6.7000	6.7000	6.7000	6.7000	+4.199%	150	442	-37.313%
2025-11-19	6.5800	6.6000	6.4300	6.4300	+7.167%	18	292	-34.681%
2025-11-18	6.0000	6.0000	6.0000	6.0000	-2.121%	2	292	-30.000%
2025-11-17	6.1300	6.1400	6.1300	6.1300	-9.185%	15	292	-31.485%
2025-11-14	6.1000	6.7500	6.1000	6.7500	+8.871%	3	292	-37.778%
2025-11-13	6.6500	6.6500	6.2000	6.2000	-20.513%	21	291	-32.258%
2025-11-12	7.8000	7.8000	7.8000	7.8000	0.000%	45	336	-46.154%
2025-11-11	8.2000	8.2000	7.8000	7.8000	-18.750%	7	336	-46.154%
2025-11-07	9.3000	9.8000	9.3000	9.6000	-9.774%	4	336	-56.250%
2025-11-06	10.8000	10.8000	10.0000	10.6400	-3.448%	20	336	-60.526%
2025-11-05	11.5000	11.5000	11.0200	11.0200	+0.639%	15	351	-61.887%
2025-11-04	10.9500	10.9500	10.9500	10.9500	-11.336%	1	349	-61.644%
2025-11-03	11.7000	12.3500	11.6500	12.3500	+17.062%	116	249	-65.992%
2025-10-31	10.2000	10.6000	10.1700	10.5500	+7.107%	45	249	-60.190%
2025-10-30	9.8500	9.8500	9.8500	9.8500	+0.510%	1	213	-57.360%
2025-10-29	9.8000	9.8000	9.5500	9.8000	+5.946%	12	212	-57.143%
2025-10-28	9.8300	9.8300	9.2400	9.2500	+0.543%	14	202	-54.595%
2025-10-27	8.8900	9.2000	8.8900	9.2000	+10.843%	49	140	-54.348%
2025-10-24	8.3000	8.3000	8.3000	8.3000	+13.233%	2	140	-49.398%
2025-10-22	9.4500	9.4500	7.2000	7.3300	-11.687%	3	142	-42.701%
2025-10-14	8.2000	8.8000	8.2000	8.3000	-2.924%	4	142	-49.398%
2025-10-13	8.4700	8.5500	8.4700	8.5500	+1.786%	3	139	-50.877%
2025-10-10	9.5000	9.5000	8.4000	8.4000	-1.176%	6	136	-50.000%
2025-10-09	8.5000	8.5000	8.5000	8.5000	+15.176%	3	135	-50.588%
2025-10-08	6.7000	7.3800	6.7000	7.3800	+2.500%	30	135	-43.089%
2025-10-07	8.0000	8.0000	7.2000	7.2000	-16.084%	8	105	-41.667%
2025-10-06	8.1500	8.6600	8.1500	8.5800	+11.429%	200	103	-51.049%
2025-09-30	7.7000	7.7000	7.7000	7.7000	+29.848%	1	3	-45.455%
2025-09-19	5.9300	5.9300	5.9300	5.9300	-1.983%	1	2	-29.174%
2025-09-18	6.0500	6.0500	6.0500	6.0500	0.000%	1	1	-30.579%

.dark-mode .pYlb1P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pYlb1P{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20280121C20CORZ Jan 21 2028 20.00 Call (CORZ280121C00020000)option OPRA

CORZ20280121C20
CORZ Jan 21 2028 20.00 Call (CORZ280121C00020000)
option OPRA