Dark

CORZ20280121C25
CORZ Jan 21 2028 25.00 Call (CORZ280121C00025000)
option OPRA

EOD

Aug 13, 2026

6.00-16.084%(-1.15)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.1000	6.1000	6.0000	6.0000	-16.084%	17	3,336	0.000%
2026-08-12	7.1500	7.1500	7.1500	7.1500	+7.681%	50	3,319	-16.084%
2026-08-10	6.7100	6.7100	6.6200	6.6400	-7.778%	18	3,319	-9.639%
2026-08-07	7.3800	7.3800	7.2000	7.2000	-4.636%	11	3,321	-16.667%
2026-08-06	7.9800	7.9800	7.5500	7.5500	-14.689%	3	3,320	-20.530%
2026-08-04	9.1700	9.1700	8.8500	8.8500	+14.935%	21	3,318	-32.203%
2026-08-03	7.2000	7.7000	7.2000	7.7000	+0.130%	2	3,318	-22.078%
2026-07-31	7.6800	8.0700	7.5300	7.6900	-10.685%	22	3,318	-21.977%
2026-07-30	8.6100	8.6100	8.6100	8.6100	+46.180%	1	3,316	-30.314%
2026-07-29	5.8700	5.8900	5.8700	5.8900	-21.987%	2	3,317	+1.868%
2026-07-28	7.0500	7.5500	7.0500	7.5500	-22.959%	7	3,317	-20.530%
2026-07-22	9.6400	10.1300	9.6400	9.8000	+1.031%	49	3,316	-38.776%
2026-07-21	9.9500	10.2700	9.7000	9.7000	+11.751%	118	3,303	-38.144%
2026-07-20	8.1500	8.7000	8.1500	8.6800	+14.211%	12	3,338	-30.876%
2026-07-17	7.1000	7.6000	7.1000	7.6000	+1.333%	33	3,339	-21.053%
2026-07-16	7.6100	7.6100	7.4600	7.5000	-12.892%	7	3,323	-20.000%
2026-07-15	8.0800	8.6300	8.0400	8.6100	+3.114%	32	3,324	-30.314%
2026-07-14	8.5000	8.5900	8.2600	8.3500	-1.880%	25	3,326	-28.144%
2026-07-13	8.7700	8.9000	8.4000	8.5100	-13.163%	94	3,323	-29.495%
2026-07-10	9.3100	9.8000	9.3100	9.8000	+1.031%	4	3,322	-38.776%
2026-07-09	9.9500	10.0600	9.7000	9.7000	+3.966%	47	3,320	-38.144%
2026-07-08	8.6500	9.3700	8.6500	9.3300	+13.780%	106	3,310	-35.691%
2026-07-07	7.6500	8.2000	7.6500	8.2000	-5.639%	25	3,337	-26.829%
2026-07-06	8.9000	9.0500	8.6900	8.6900	+13.595%	56	3,317	-30.955%
2026-07-02	9.4000	9.4000	7.6500	7.6500	-21.779%	99	3,275	-21.569%
2026-07-01	9.2100	9.8100	8.6000	9.7800	-5.962%	77	3,275	-38.650%
2026-06-30	10.5500	10.7900	9.9200	10.4000	-6.137%	63	3,238	-42.308%
2026-06-29	11.0700	11.2500	11.0000	11.0800	-8.202%	4	3,212	-45.848%
2026-06-26	10.9400	12.2300	10.9400	12.0700	-0.248%	961	3,212	-50.290%
2026-06-25	11.8300	12.4000	11.7900	12.1000	-1.385%	375	2,396	-50.413%
2026-06-24	12.4900	12.8100	11.7200	12.2700	-7.536%	134	2,214	-51.100%
2026-06-23	13.3200	13.3200	13.2300	13.2700	+0.227%	142	2,160	-54.785%
2026-06-22	12.9600	13.4700	12.9300	13.2400	-4.266%	461	2,136	-54.683%
2026-06-18	13.2000	14.1000	13.2000	13.8300	+5.412%	65	1,823	-56.616%
2026-06-17	13.0300	13.2400	13.0300	13.1200	+2.260%	142	1,823	-54.268%
2026-06-16	12.6900	13.3000	12.6900	12.8300	+1.183%	20	1,823	-53.235%
2026-06-15	12.3500	12.8900	12.1700	12.6800	+2.839%	56	1,824	-52.681%
2026-06-12	12.3500	12.7600	12.1500	12.3300	+3.353%	68	1,810	-51.338%
2026-06-11	11.0100	12.0100	10.9000	11.9300	+10.977%	565	1,806	-49.707%
2026-06-10	11.9300	11.9300	10.7300	10.7500	-7.328%	117	1,757	-44.186%
2026-06-09	11.4500	11.6500	10.8300	11.6000	-0.855%	167	1,716	-48.276%
2026-06-08	11.4200	11.7600	11.1800	11.7000	+14.706%	108	1,688	-48.718%
2026-06-05	11.2800	11.3500	10.2000	10.2000	-18.400%	34	1,670	-41.176%
2026-06-04	12.3500	12.5000	12.2500	12.5000	-5.660%	8	1,645	-52.000%
2026-06-03	13.0100	13.3000	12.9400	13.2500	+1.610%	96	1,645	-54.717%
2026-06-02	14.3600	14.3600	12.9600	13.0400	-0.987%	254	1,646	-53.988%
2026-06-01	11.3200	13.2800	11.3200	13.1700	+16.652%	596	1,623	-54.442%
2026-05-29	11.4500	11.4500	11.2900	11.2900	-9.317%	33	1,635	-46.856%
2026-05-28	11.7200	12.5000	11.5500	12.4500	+5.688%	317	1,635	-51.807%
2026-05-27	11.3700	11.8400	11.3400	11.7800	+7.580%	101	1,582	-49.066%
2026-05-26	10.9000	11.4400	10.7700	10.9500	+5.797%	38	1,582	-45.205%
2026-05-22	9.7300	10.4000	9.7300	10.3500	+6.591%	28	1,577	-42.029%
2026-05-21	10.1000	10.1000	9.6000	9.7100	+10.971%	85	1,572	-38.208%
2026-05-20	8.7500	8.7500	8.7500	8.7500	-4.372%	3	1,572	-31.429%
2026-05-19	8.0000	9.1500	8.0000	9.1500	+5.780%	20	1,569	-34.426%
2026-05-18	9.5000	9.5000	8.6000	8.6500	-8.659%	15	1,569	-30.636%
2026-05-15	9.2600	9.4700	9.2600	9.4700	-4.150%	3	1,569	-36.642%
2026-05-14	9.3000	9.9000	9.2500	9.8800	+2.917%	9	1,569	-39.271%
2026-05-13	8.9000	9.6000	8.9000	9.6000	+17.791%	16	1,560	-37.500%
2026-05-12	8.3500	8.3500	7.7000	8.1500	-4.118%	144	1,560	-26.380%
2026-05-11	9.4300	9.4300	8.5000	8.5000	+2.410%	22	1,560	-29.412%
2026-05-08	8.3000	8.3000	8.3000	8.3000	+0.606%	20	1,560	-27.711%
2026-05-07	7.8000	8.2500	7.8000	8.2500	-14.948%	3	1,560	-27.273%
2026-05-06	9.4000	10.0800	9.3000	9.7000	+21.250%	51	1,560	-38.144%
2026-05-05	7.5000	8.0000	7.5000	8.0000	+6.667%	6	1,555	-25.000%
2026-05-04	7.5000	7.5000	7.5000	7.5000	+12.108%	1	1,555	-20.000%
2026-04-30	6.3700	6.6900	6.3700	6.6900	+0.602%	4	1,555	-10.314%
2026-04-29	6.6400	6.6500	6.2500	6.6500	+2.782%	19	1,559	-9.774%
2026-04-28	6.4700	6.4700	6.4700	6.4700	-10.139%	1	1,559	-7.264%
2026-04-27	7.2000	7.2000	7.2000	7.2000	-2.703%	2	1,559	-16.667%
2026-04-24	7.4000	7.4000	7.4000	7.4000	+8.029%	1	1,559	-18.919%
2026-04-23	6.8600	6.9000	6.8500	6.8500	-10.691%	42	1,560	-12.409%
2026-04-22	7.4800	7.6700	7.4800	7.6700	+17.099%	21	1,560	-21.773%
2026-04-21	7.0000	7.0000	6.5500	6.5500	+4.134%	20	1,549	-8.397%
2026-04-15	6.1700	6.2900	5.9500	6.2900	-0.945%	47	1,549	-4.610%
2026-04-14	6.1500	6.3500	6.1500	6.3500	+10.243%	50	1,545	-5.512%
2026-04-13	5.7600	5.7600	5.7600	5.7600	-1.201%	10	1,545	+4.167%
2026-04-10	6.1000	6.1000	5.8300	5.8300	+5.425%	10	1,545	+2.916%
2026-04-08	5.5300	5.5300	5.5300	5.5300	+34.878%	5	1,541	+8.499%
2026-04-01	4.1000	4.1000	4.1000	4.1000	+4.592%	1	1,541	+46.341%
2026-03-31	3.9200	3.9200	3.9200	3.9200	+12.321%	1	1,540	+53.061%
2026-03-30	3.4900	3.4900	3.4900	3.4900	-22.444%	2	1,539	+71.920%
2026-03-27	4.5000	4.5000	4.5000	4.5000	-6.250%	1	1,539	+33.333%
2026-03-24	4.8000	4.8000	4.8000	4.8000	-5.882%	1	1,539	+25.000%
2026-03-23	5.1000	5.1000	5.1000	5.1000	+6.250%	1	1,539	+17.647%
2026-03-20	4.8000	4.8000	4.8000	4.8000	-4.950%	1	1,539	+25.000%
2026-03-19	5.0500	5.0500	5.0500	5.0500	-2.885%	1	1,539	+18.812%
2026-03-17	5.4500	5.4500	5.2000	5.2000	-7.965%	40	1,539	+15.385%
2026-03-16	5.6500	5.6500	5.6500	5.6500	+10.136%	11	1,539	+6.195%
2026-03-13	5.1300	5.1300	5.1300	5.1300	-4.112%	5	1,547	+16.959%
2026-03-11	5.0500	5.3500	5.0500	5.3500	+12.632%	12	1,547	+12.150%
2026-03-10	4.8200	4.8500	4.7500	4.7500	+3.261%	65	1,547	+26.316%
2026-03-06	4.6000	4.6000	4.6000	4.6000	-0.217%	1	1,525	+30.435%
2026-03-05	4.8500	4.8500	4.6000	4.6100	-10.485%	13	1,524	+30.152%
2026-03-04	5.0000	5.1500	5.0000	5.1500	+5.102%	7	1,524	+16.505%
2026-03-03	5.0700	5.0700	4.9000	4.9000	-19.672%	2	1,524	+22.449%
2026-02-26	6.1000	6.1000	6.1000	6.1000	+0.329%	3	1,523	-1.639%
2026-02-23	5.7500	6.0800	5.7500	6.0800	+7.611%	128	1,523	-1.316%
2026-02-20	5.7000	5.7500	5.6500	5.6500	-7.377%	53	1,456	+6.195%
2026-02-17	6.0000	6.1000	6.0000	6.1000	+3.215%	3	1,421	-1.639%
2026-02-12	5.9100	5.9100	5.9100	5.9100	-5.440%	10	1,421	+1.523%
2026-02-11	6.2500	6.2500	6.2500	6.2500	-6.015%	2	1,411	-4.000%
2026-02-10	7.0000	7.0200	6.6500	6.6500	+7.605%	16	1,409	-9.774%
2026-02-09	6.1000	6.1800	6.1000	6.1800	+15.514%	4	1,409	-2.913%
2026-02-06	5.2500	5.3500	5.1500	5.3500	-2.727%	17	1,409	+12.150%
2026-02-04	5.5000	5.5000	5.5000	5.5000	-8.333%	3	1,408	+9.091%
2026-02-03	6.4000	6.4000	6.0000	6.0000	-13.669%	50	1,411	0.000%
2026-01-29	7.1000	7.1000	6.9500	6.9500	-7.086%	8	1,391	-13.669%
2026-01-28	7.4800	7.4800	7.4800	7.4800	+4.615%	2	1,389	-19.786%
2026-01-26	6.3000	7.1600	6.3000	7.1500	+7.843%	78	1,389	-16.084%
2026-01-20	6.6300	6.6300	6.6300	6.6300	-1.778%	5	1,315	-9.502%
2026-01-16	6.7500	6.7500	6.7500	6.7500	+4.651%	2	1,315	-11.111%
2026-01-13	6.6500	6.6500	6.4500	6.4500	+9.137%	2	1,315	-6.977%
2026-01-08	5.9100	5.9100	5.9100	5.9100	+0.169%	4	1,316	+1.523%
2026-01-05	5.9100	5.9100	5.9000	5.9000	+6.691%	2	1,316	+1.695%
2026-01-02	5.5300	5.5300	5.5300	5.5300	+14.730%	3	1,316	+8.499%
2025-12-31	4.8200	4.8200	4.8200	4.8200	-8.190%	2	1,314	+24.481%
2025-12-26	4.8000	5.2500	4.8000	5.2500	-0.756%	3	1,314	+14.286%
2025-12-24	4.7000	5.2900	4.7000	5.2900	+6.869%	7	1,311	+13.422%
2025-12-18	4.7400	4.9500	4.5500	4.9500	-10.000%	9	1,311	+21.212%
2025-12-15	5.5000	5.5000	5.5000	5.5000	-10.277%	1	1,308	+9.091%
2025-12-12	6.5000	6.5000	6.1300	6.1300	+3.723%	31	1,308	-2.121%
2025-12-10	7.0500	7.0500	5.9100	5.9100	-10.994%	14	1,338	+1.523%
2025-12-09	6.6000	6.6400	6.6000	6.6400	-5.007%	19	1,337	-9.639%
2025-12-08	6.6200	6.9900	6.6200	6.9900	+23.063%	4	1,336	-14.163%
2025-11-25	5.5500	5.6800	5.5500	5.6800	+1.429%	6	1,336	+5.634%
2025-11-19	5.5800	5.6000	5.5800	5.6000	+12.000%	15	1,336	+7.143%
2025-11-17	5.1800	5.1900	5.0000	5.0000	-2.913%	16	1,321	+20.000%
2025-11-14	5.1500	5.1500	5.1500	5.1500	-6.364%	1	1,306	+16.505%
2025-11-13	5.7500	5.7500	5.5000	5.5000	-9.836%	4	1,306	+9.091%
2025-11-12	6.1000	6.1000	6.1000	6.1000	-12.857%	4	1,307	-1.639%
2025-11-11	7.2500	7.2500	6.7100	7.0000	-12.060%	56	1,307	-14.286%
2025-11-10	7.9600	7.9600	7.9600	7.9600	-1.118%	3	1,306	-24.623%
2025-11-07	8.0500	8.0500	8.0500	8.0500	-10.556%	1	1,306	-25.466%
2025-11-06	9.0000	9.0000	8.6000	9.0000	-1.207%	4	1,305	-33.333%
2025-11-05	9.1100	9.1100	9.1100	9.1100	-14.460%	1	1,307	-34.138%
2025-11-03	10.5500	10.6500	9.6500	10.6500	+19.663%	33	1,295	-43.662%
2025-10-30	8.8000	9.3200	8.2600	8.9000	+21.918%	46	1,295	-32.584%
2025-10-22	7.3000	7.3000	7.3000	7.3000	0.000%	5	1,291	-17.808%
2025-10-20	7.8000	7.8000	7.2400	7.3000	+1.389%	46	1,291	-17.808%
2025-10-17	7.2000	7.3000	6.3200	7.2000	+4.348%	1,392	1,291	-16.667%
2025-10-09	6.3200	6.9000	5.7000	6.9000	+11.290%	43	26	-13.043%
2025-10-07	7.1500	7.1500	6.1500	6.2000	-14.483%	11	40	-3.226%
2025-10-06	7.4500	7.4500	6.7300	7.2500	+3.571%	22	29	-17.241%
2025-10-03	8.0000	8.0000	6.9800	7.0000	+3.704%	7	7	-14.286%
2025-10-02	6.7500	6.7500	6.7500	6.7500	+38.037%	1	1	-11.111%
2025-09-26	4.8900	4.8900	4.8900	4.8900	-4.864%	5	5	+22.699%
2025-09-22	5.1400	5.1400	5.1400	5.1400	0.000%	5	5	+16.732%

.dark-mode .LgrnYs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LgrnYs{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20280121C25CORZ Jan 21 2028 25.00 Call (CORZ280121C00025000)option OPRA

CORZ20280121C25
CORZ Jan 21 2028 25.00 Call (CORZ280121C00025000)
option OPRA