Dark

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

EOD

Jun 29, 2026

13.45-3.098%(-0.43)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	14.0000	14.0000	13.4500	13.4500	-3.098%	4	571	0.000%
2026-06-26	13.8800	13.8800	13.8800	13.8800	-0.359%	2	575	-3.098%
2026-06-24	14.7400	14.7400	13.9300	13.9300	-10.129%	3	573	-3.446%
2026-06-23	15.5000	15.5000	15.5000	15.5000	-1.587%	1	572	-13.226%
2026-06-18	15.6500	16.1000	15.2000	15.7500	+0.962%	12	573	-14.603%
2026-06-17	15.1000	15.6000	15.1000	15.6000	-2.500%	4	573	-13.782%
2026-06-16	16.0000	16.0000	16.0000	16.0000	+6.101%	1	573	-15.938%
2026-06-15	15.0800	15.0800	15.0800	15.0800	+6.197%	1	573	-10.809%
2026-06-11	14.2000	14.2000	14.2000	14.2000	+9.483%	1	572	-5.282%
2026-06-09	12.9700	12.9700	12.9700	12.9700	-3.997%	100	573	+3.701%
2026-06-08	13.5000	13.5100	13.4500	13.5100	+11.377%	3	636	-0.444%
2026-06-05	12.8000	12.8000	12.1300	12.1300	-16.229%	105	636	+10.882%
2026-06-04	14.5400	14.5400	14.4800	14.4800	-9.782%	14	737	-7.113%
2026-06-03	16.0500	16.0500	16.0500	16.0500	+7.000%	3	728	-16.199%
2026-06-01	14.1000	15.9000	14.1000	15.0000	+3.448%	14	728	-10.333%
2026-05-28	14.5000	14.5000	14.5000	14.5000	+11.282%	1	725	-7.241%
2026-05-27	12.9800	13.0300	12.9800	13.0300	+1.008%	3	724	+3.223%
2026-05-26	12.8500	12.9000	12.8500	12.9000	+6.173%	5	727	+4.264%
2026-05-22	11.7700	12.1500	11.7700	12.1500	+10.455%	3	721	+10.700%
2026-05-21	11.0000	11.0000	11.0000	11.0000	+4.762%	2	719	+22.273%
2026-05-20	10.5000	10.5000	10.5000	10.5000	+0.287%	3	719	+28.095%
2026-05-19	10.5500	10.5500	10.4700	10.4700	+1.650%	2	725	+28.462%
2026-05-18	10.4000	10.4500	10.3000	10.3000	-4.186%	17	725	+30.583%
2026-05-15	11.0500	11.1000	10.7500	10.7500	-2.273%	11	725	+25.116%
2026-05-14	11.0000	11.0000	11.0000	11.0000	+2.326%	2	724	+22.273%
2026-05-13	10.7500	10.7500	10.4500	10.7500	+9.694%	12	719	+25.116%
2026-05-12	9.5500	9.8000	9.5500	9.8000	-7.109%	13	719	+37.245%
2026-05-11	10.4000	10.5500	10.4000	10.5500	+5.500%	28	719	+27.488%
2026-05-08	10.0000	10.3500	9.7500	10.0000	+6.724%	22	747	+34.500%
2026-05-07	9.9100	9.9100	9.0000	9.3700	-18.166%	40	759	+43.543%
2026-05-06	10.7500	12.8000	10.7500	11.4500	+16.244%	48	769	+17.467%
2026-05-05	9.0500	9.8500	9.0500	9.8500	+17.262%	6	803	+36.548%
2026-05-01	8.6500	8.6500	8.3000	8.4000	-1.176%	7	800	+60.119%
2026-04-30	8.2700	8.5000	8.2700	8.5000	+6.250%	3	800	+58.235%
2026-04-28	7.9000	8.0000	7.9000	8.0000	-9.297%	12	797	+68.125%
2026-04-27	8.8200	8.8200	8.8200	8.8200	+4.255%	50	795	+52.494%
2026-04-23	9.0000	9.0000	8.4600	8.4600	-5.791%	32	745	+58.983%
2026-04-22	9.0000	9.3200	8.7500	8.9800	+5.029%	9	745	+49.777%
2026-04-21	8.4200	8.5500	8.1000	8.5500	+6.875%	14	757	+57.310%
2026-04-20	8.0000	8.0000	8.0000	8.0000	+0.629%	1	757	+68.125%
2026-04-17	7.8800	8.1000	7.8800	7.9500	+4.605%	61	758	+69.182%
2026-04-16	7.6000	7.6000	7.6000	7.6000	+6.145%	3	701	+76.974%
2026-04-15	7.3000	7.3000	7.1600	7.1600	-8.673%	3	698	+87.849%
2026-04-14	7.4500	7.8400	7.4500	7.8400	+15.294%	72	697	+71.556%
2026-04-13	6.8000	6.8000	6.8000	6.8000	-15.000%	2	627	+97.794%
2026-04-10	7.0500	8.0000	7.0500	8.0000	+19.403%	53	629	+68.125%
2026-04-08	6.7000	6.7000	6.7000	6.7000	+8.943%	30	578	+100.746%
2026-04-06	6.1500	6.1500	6.1500	6.1500	+31.410%	1	578	+118.699%
2026-03-31	4.6800	4.6800	4.6800	4.6800	+2.632%	1	578	+187.393%
2026-03-30	4.5600	4.5600	4.5600	4.5600	-16.330%	1	579	+194.956%
2026-03-27	5.5200	5.5200	5.4500	5.4500	-22.143%	101	579	+146.789%
2026-03-25	7.0000	7.0000	7.0000	7.0000	+9.375%	17	679	+92.143%
2026-03-24	6.4000	6.4000	6.4000	6.4000	+5.263%	1	696	+110.156%
2026-03-23	6.4000	6.6000	6.0800	6.0800	+1.333%	9	696	+121.217%
2026-03-20	6.1100	6.1100	6.0000	6.0000	-7.264%	11	691	+124.167%
2026-03-17	6.4800	6.6000	6.4500	6.4700	-4.148%	49	682	+107.883%
2026-03-16	6.7500	6.8000	6.7500	6.7500	+5.469%	3	728	+99.259%
2026-03-13	6.6000	6.6000	6.4000	6.4000	+4.918%	6	729	+110.156%
2026-03-12	6.2000	6.2000	5.9500	6.1000	-6.009%	15	731	+120.492%
2026-03-11	6.2100	6.4900	6.2100	6.4900	+13.660%	27	716	+107.242%
2026-03-10	5.9700	6.0000	5.6800	5.7100	+8.762%	105	702	+135.552%
2026-03-09	5.0800	5.2500	5.0800	5.2500	-4.545%	57	597	+156.190%
2026-03-06	5.8300	5.8300	5.5000	5.5000	-2.309%	191	653	+144.545%
2026-03-05	5.6300	5.6300	5.6300	5.6300	-6.167%	3	635	+138.899%
2026-03-04	6.0000	6.0000	6.0000	6.0000	-13.669%	16	635	+124.167%
2026-02-27	6.9500	6.9500	6.9500	6.9500	-2.388%	4	635	+93.525%
2026-02-25	7.4400	7.4400	7.1200	7.1200	+15.397%	4	630	+88.904%
2026-02-24	6.1700	6.1700	6.1700	6.1700	-10.580%	3	630	+117.990%
2026-02-18	6.9000	6.9000	6.9000	6.9000	-6.122%	11	630	+94.928%
2026-02-12	7.5000	7.5000	7.3500	7.3500	-2.000%	15	641	+82.993%
2026-02-11	7.5000	7.5000	7.5000	7.5000	-4.459%	10	627	+79.333%
2026-02-10	8.3000	8.3000	7.8500	7.8500	+2.614%	7	619	+71.338%
2026-02-09	7.6500	7.6500	7.6500	7.6500	+27.500%	41	614	+75.817%
2026-02-06	6.0000	6.0000	6.0000	6.0000	+1.695%	3	573	+124.167%
2026-02-05	6.2400	6.2400	5.9000	5.9000	-8.527%	26	570	+127.966%
2026-02-04	6.4500	6.4500	6.4500	6.4500	-15.132%	1	544	+108.527%
2026-02-03	7.6000	7.6000	7.6000	7.6000	+2.151%	1	544	+76.974%
2026-02-02	7.4000	7.4400	7.4000	7.4400	-7.000%	2	544	+80.780%
2026-01-29	8.8000	8.8000	8.0000	8.0000	-9.091%	14	545	+68.125%
2026-01-28	8.8000	8.8000	8.8000	8.8000	-3.297%	5	531	+52.841%
2026-01-27	8.5000	9.1000	8.5000	9.1000	+8.076%	13	536	+47.802%
2026-01-26	8.4200	8.4200	8.4200	8.4200	+4.857%	1	523	+59.739%
2026-01-23	7.5000	8.2500	7.5000	8.0300	-2.667%	110	523	+67.497%
2026-01-21	8.2500	8.2500	8.2500	8.2500	+6.452%	1	434	+63.030%
2026-01-20	7.7500	7.7500	7.7500	7.7500	-6.627%	1	434	+73.548%
2026-01-16	8.3000	8.3000	8.3000	8.3000	+7.792%	1	435	+62.048%
2026-01-15	7.7000	7.7000	7.7000	7.7000	+1.987%	6	435	+74.675%
2026-01-13	7.8000	7.8000	7.5500	7.5500	-3.205%	2	429	+78.146%
2026-01-12	7.8000	7.8000	7.8000	7.8000	+21.875%	2	428	+72.436%
2026-01-08	6.4000	6.4000	6.4000	6.4000	-5.185%	2	428	+110.156%
2026-01-05	6.7700	6.7700	6.7500	6.7500	+8.173%	29	431	+99.259%
2026-01-02	6.2400	6.2400	6.2400	6.2400	+9.474%	5	431	+115.545%
2025-12-31	5.7000	5.7000	5.7000	5.7000	0.000%	1	427	+135.965%
2025-12-30	5.7000	5.7000	5.7000	5.7000	-0.870%	3	427	+135.965%
2025-12-29	5.7500	5.7500	5.7500	5.7500	-11.538%	3	427	+133.913%
2025-12-22	6.5000	6.5000	6.5000	6.5000	+8.333%	1	425	+106.923%
2025-12-19	6.0000	6.0000	6.0000	6.0000	+4.712%	45	425	+124.167%
2025-12-18	5.5200	5.9300	5.5200	5.7300	+10.192%	3	470	+134.729%
2025-12-17	5.2000	5.2000	5.2000	5.2000	-23.529%	1	468	+158.654%
2025-12-15	6.8000	6.8000	6.8000	6.8000	-10.172%	3	467	+97.794%
2025-12-12	7.5500	7.5700	7.5400	7.5700	-3.321%	30	470	+77.675%
2025-12-10	7.5000	7.8300	7.5000	7.8300	+0.513%	7	473	+71.775%
2025-12-09	7.7900	7.7900	7.7900	7.7900	+0.907%	2	471	+72.657%
2025-12-08	7.7300	7.7600	7.7200	7.7200	+9.815%	16	473	+74.223%
2025-12-03	6.4000	7.0300	6.4000	7.0300	+2.628%	6	471	+91.323%
2025-12-01	6.8500	6.8500	6.8500	6.8500	+1.331%	3	471	+96.350%
2025-11-24	6.7600	6.7600	6.7600	6.7600	+0.896%	29	471	+98.964%
2025-11-20	6.7000	6.7000	6.7000	6.7000	+4.199%	150	442	+100.746%
2025-11-19	6.5800	6.6000	6.4300	6.4300	+7.167%	18	292	+109.176%
2025-11-18	6.0000	6.0000	6.0000	6.0000	-2.121%	2	292	+124.167%
2025-11-17	6.1300	6.1400	6.1300	6.1300	-9.185%	15	292	+119.413%
2025-11-14	6.1000	6.7500	6.1000	6.7500	+8.871%	3	292	+99.259%
2025-11-13	6.6500	6.6500	6.2000	6.2000	-20.513%	21	291	+116.935%
2025-11-12	7.8000	7.8000	7.8000	7.8000	0.000%	45	336	+72.436%
2025-11-11	8.2000	8.2000	7.8000	7.8000	-18.750%	7	336	+72.436%
2025-11-07	9.3000	9.8000	9.3000	9.6000	-9.774%	4	336	+40.104%
2025-11-06	10.8000	10.8000	10.0000	10.6400	-3.448%	20	336	+26.410%
2025-11-05	11.5000	11.5000	11.0200	11.0200	+0.639%	15	351	+22.051%
2025-11-04	10.9500	10.9500	10.9500	10.9500	-11.336%	1	349	+22.831%
2025-11-03	11.7000	12.3500	11.6500	12.3500	+17.062%	116	249	+8.907%
2025-10-31	10.2000	10.6000	10.1700	10.5500	+7.107%	45	249	+27.488%
2025-10-30	9.8500	9.8500	9.8500	9.8500	+0.510%	1	213	+36.548%
2025-10-29	9.8000	9.8000	9.5500	9.8000	+5.946%	12	212	+37.245%
2025-10-28	9.8300	9.8300	9.2400	9.2500	+0.543%	14	202	+45.405%
2025-10-27	8.8900	9.2000	8.8900	9.2000	+10.843%	49	140	+46.196%
2025-10-24	8.3000	8.3000	8.3000	8.3000	+13.233%	2	140	+62.048%
2025-10-22	9.4500	9.4500	7.2000	7.3300	-11.687%	3	142	+83.492%
2025-10-14	8.2000	8.8000	8.2000	8.3000	-2.924%	4	142	+62.048%
2025-10-13	8.4700	8.5500	8.4700	8.5500	+1.786%	3	139	+57.310%
2025-10-10	9.5000	9.5000	8.4000	8.4000	-1.176%	6	136	+60.119%
2025-10-09	8.5000	8.5000	8.5000	8.5000	+15.176%	3	135	+58.235%
2025-10-08	6.7000	7.3800	6.7000	7.3800	+2.500%	30	135	+82.249%
2025-10-07	8.0000	8.0000	7.2000	7.2000	-16.084%	8	105	+86.806%
2025-10-06	8.1500	8.6600	8.1500	8.5800	+11.429%	200	103	+56.760%
2025-09-30	7.7000	7.7000	7.7000	7.7000	+29.848%	1	3	+74.675%
2025-09-19	5.9300	5.9300	5.9300	5.9300	-1.983%	1	2	+126.813%
2025-09-18	6.0500	6.0500	6.0500	6.0500	0.000%	1	1	+122.314%

.dark-mode .MVpS3s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MVpS3s{ 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