Dark

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

EOD

Oct 1, 2026

3.20-5.882%(-0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.2500	3.2500	3.2000	3.2000	-5.882%	4	3,661	0.000%
2026-09-30	3.4500	3.4500	3.4000	3.4000	-20.188%	8	3,662	-5.882%
2026-09-25	4.2300	4.2600	4.2300	4.2600	-5.960%	100	3,662	-24.883%
2026-09-24	4.5200	4.5400	4.5200	4.5300	-7.551%	30	3,662	-29.360%
2026-09-22	4.9000	4.9000	4.9000	4.9000	+13.953%	4	3,682	-34.694%
2026-09-18	4.3000	4.3000	4.3000	4.3000	-0.232%	1	3,686	-25.581%
2026-09-17	4.3100	4.3100	4.3100	4.3100	+13.421%	100	3,686	-25.754%
2026-09-16	3.8000	3.8000	3.8000	3.8000	+5.556%	1	3,586	-15.789%
2026-09-15	3.7100	3.7800	3.6000	3.6000	-12.409%	105	3,586	-11.111%
2026-09-14	4.1300	4.1600	4.1100	4.1100	-12.553%	100	3,586	-22.141%
2026-09-09	5.0000	5.0000	4.6000	4.7000	-10.476%	111	3,531	-31.915%
2026-09-08	5.3000	5.4000	5.2000	5.2500	+16.667%	69	3,474	-39.048%
2026-09-04	4.5500	4.5700	4.5000	4.5000	+5.882%	11	3,453	-28.889%
2026-09-03	4.1500	4.2500	4.1500	4.2500	+22.478%	8	3,453	-24.706%
2026-09-02	3.5500	3.5500	3.4300	3.4700	-2.801%	23	3,451	-7.781%
2026-09-01	3.5500	3.5700	3.5500	3.5700	-6.053%	12	3,437	-10.364%
2026-08-31	3.8000	3.8000	3.7500	3.8000	-1.299%	96	3,438	-15.789%
2026-08-28	3.8500	3.8500	3.8500	3.8500	-18.947%	1	3,397	-16.883%
2026-08-27	4.7500	4.7500	4.7500	4.7500	+2.814%	1	3,396	-32.632%
2026-08-26	4.7800	4.7800	4.5500	4.6200	-1.282%	43	3,396	-30.736%
2026-08-24	4.6400	4.6900	4.6400	4.6800	-2.500%	4	3,368	-31.624%
2026-08-21	4.8000	4.8200	4.7900	4.8000	-4.382%	6	3,369	-33.333%
2026-08-20	4.8500	5.1000	4.8500	5.0200	-8.394%	4	3,370	-36.255%
2026-08-18	5.5500	5.5700	5.4800	5.4800	-12.179%	19	3,366	-41.606%
2026-08-17	6.2500	6.4000	6.0800	6.2400	-1.732%	44	3,368	-48.718%
2026-08-14	6.1200	6.3600	6.1200	6.3500	+5.833%	18	3,346	-49.606%
2026-08-13	6.1000	6.1000	6.0000	6.0000	-16.084%	17	3,336	-46.667%
2026-08-12	7.1500	7.1500	7.1500	7.1500	+7.681%	50	3,319	-55.245%
2026-08-10	6.7100	6.7100	6.6200	6.6400	-7.778%	18	3,319	-51.807%
2026-08-07	7.3800	7.3800	7.2000	7.2000	-4.636%	11	3,321	-55.556%
2026-08-06	7.9800	7.9800	7.5500	7.5500	-14.689%	3	3,320	-57.616%
2026-08-04	9.1700	9.1700	8.8500	8.8500	+14.935%	21	3,318	-63.842%
2026-08-03	7.2000	7.7000	7.2000	7.7000	+0.130%	2	3,318	-58.442%
2026-07-31	7.6800	8.0700	7.5300	7.6900	-10.685%	22	3,318	-58.388%
2026-07-30	8.6100	8.6100	8.6100	8.6100	+46.180%	1	3,316	-62.834%
2026-07-29	5.8700	5.8900	5.8700	5.8900	-21.987%	2	3,317	-45.671%
2026-07-28	7.0500	7.5500	7.0500	7.5500	-22.959%	7	3,317	-57.616%
2026-07-22	9.6400	10.1300	9.6400	9.8000	+1.031%	49	3,316	-67.347%
2026-07-21	9.9500	10.2700	9.7000	9.7000	+11.751%	118	3,303	-67.010%
2026-07-20	8.1500	8.7000	8.1500	8.6800	+14.211%	12	3,338	-63.134%
2026-07-17	7.1000	7.6000	7.1000	7.6000	+1.333%	33	3,339	-57.895%
2026-07-16	7.6100	7.6100	7.4600	7.5000	-12.892%	7	3,323	-57.333%
2026-07-15	8.0800	8.6300	8.0400	8.6100	+3.114%	32	3,324	-62.834%
2026-07-14	8.5000	8.5900	8.2600	8.3500	-1.880%	25	3,326	-61.677%
2026-07-13	8.7700	8.9000	8.4000	8.5100	-13.163%	94	3,323	-62.397%
2026-07-10	9.3100	9.8000	9.3100	9.8000	+1.031%	4	3,322	-67.347%
2026-07-09	9.9500	10.0600	9.7000	9.7000	+3.966%	47	3,320	-67.010%
2026-07-08	8.6500	9.3700	8.6500	9.3300	+13.780%	106	3,310	-65.702%
2026-07-07	7.6500	8.2000	7.6500	8.2000	-5.639%	25	3,337	-60.976%
2026-07-06	8.9000	9.0500	8.6900	8.6900	+13.595%	56	3,317	-63.176%
2026-07-02	9.4000	9.4000	7.6500	7.6500	-21.779%	99	3,275	-58.170%
2026-07-01	9.2100	9.8100	8.6000	9.7800	-5.962%	77	3,275	-67.280%
2026-06-30	10.5500	10.7900	9.9200	10.4000	-6.137%	63	3,238	-69.231%
2026-06-29	11.0700	11.2500	11.0000	11.0800	-8.202%	4	3,212	-71.119%
2026-06-26	10.9400	12.2300	10.9400	12.0700	-0.248%	961	3,212	-73.488%
2026-06-25	11.8300	12.4000	11.7900	12.1000	-1.385%	375	2,396	-73.554%
2026-06-24	12.4900	12.8100	11.7200	12.2700	-7.536%	134	2,214	-73.920%
2026-06-23	13.3200	13.3200	13.2300	13.2700	+0.227%	142	2,160	-75.885%
2026-06-22	12.9600	13.4700	12.9300	13.2400	-4.266%	461	2,136	-75.831%
2026-06-18	13.2000	14.1000	13.2000	13.8300	+5.412%	65	1,823	-76.862%
2026-06-17	13.0300	13.2400	13.0300	13.1200	+2.260%	142	1,823	-75.610%
2026-06-16	12.6900	13.3000	12.6900	12.8300	+1.183%	20	1,823	-75.058%
2026-06-15	12.3500	12.8900	12.1700	12.6800	+2.839%	56	1,824	-74.763%
2026-06-12	12.3500	12.7600	12.1500	12.3300	+3.353%	68	1,810	-74.047%
2026-06-11	11.0100	12.0100	10.9000	11.9300	+10.977%	565	1,806	-73.177%
2026-06-10	11.9300	11.9300	10.7300	10.7500	-7.328%	117	1,757	-70.233%
2026-06-09	11.4500	11.6500	10.8300	11.6000	-0.855%	167	1,716	-72.414%
2026-06-08	11.4200	11.7600	11.1800	11.7000	+14.706%	108	1,688	-72.650%
2026-06-05	11.2800	11.3500	10.2000	10.2000	-18.400%	34	1,670	-68.627%
2026-06-04	12.3500	12.5000	12.2500	12.5000	-5.660%	8	1,645	-74.400%
2026-06-03	13.0100	13.3000	12.9400	13.2500	+1.610%	96	1,645	-75.849%
2026-06-02	14.3600	14.3600	12.9600	13.0400	-0.987%	254	1,646	-75.460%
2026-06-01	11.3200	13.2800	11.3200	13.1700	+16.652%	596	1,623	-75.702%
2026-05-29	11.4500	11.4500	11.2900	11.2900	-9.317%	33	1,635	-71.656%
2026-05-28	11.7200	12.5000	11.5500	12.4500	+5.688%	317	1,635	-74.297%
2026-05-27	11.3700	11.8400	11.3400	11.7800	+7.580%	101	1,582	-72.835%
2026-05-26	10.9000	11.4400	10.7700	10.9500	+5.797%	38	1,582	-70.776%
2026-05-22	9.7300	10.4000	9.7300	10.3500	+6.591%	28	1,577	-69.082%
2026-05-21	10.1000	10.1000	9.6000	9.7100	+10.971%	85	1,572	-67.044%
2026-05-20	8.7500	8.7500	8.7500	8.7500	-4.372%	3	1,572	-63.429%
2026-05-19	8.0000	9.1500	8.0000	9.1500	+5.780%	20	1,569	-65.027%
2026-05-18	9.5000	9.5000	8.6000	8.6500	-8.659%	15	1,569	-63.006%
2026-05-15	9.2600	9.4700	9.2600	9.4700	-4.150%	3	1,569	-66.209%
2026-05-14	9.3000	9.9000	9.2500	9.8800	+2.917%	9	1,569	-67.611%
2026-05-13	8.9000	9.6000	8.9000	9.6000	+17.791%	16	1,560	-66.667%
2026-05-12	8.3500	8.3500	7.7000	8.1500	-4.118%	144	1,560	-60.736%
2026-05-11	9.4300	9.4300	8.5000	8.5000	+2.410%	22	1,560	-62.353%
2026-05-08	8.3000	8.3000	8.3000	8.3000	+0.606%	20	1,560	-61.446%
2026-05-07	7.8000	8.2500	7.8000	8.2500	-14.948%	3	1,560	-61.212%
2026-05-06	9.4000	10.0800	9.3000	9.7000	+21.250%	51	1,560	-67.010%
2026-05-05	7.5000	8.0000	7.5000	8.0000	+6.667%	6	1,555	-60.000%
2026-05-04	7.5000	7.5000	7.5000	7.5000	+12.108%	1	1,555	-57.333%
2026-04-30	6.3700	6.6900	6.3700	6.6900	+0.602%	4	1,555	-52.167%
2026-04-29	6.6400	6.6500	6.2500	6.6500	+2.782%	19	1,559	-51.880%
2026-04-28	6.4700	6.4700	6.4700	6.4700	-10.139%	1	1,559	-50.541%
2026-04-27	7.2000	7.2000	7.2000	7.2000	-2.703%	2	1,559	-55.556%
2026-04-24	7.4000	7.4000	7.4000	7.4000	+8.029%	1	1,559	-56.757%
2026-04-23	6.8600	6.9000	6.8500	6.8500	-10.691%	42	1,560	-53.285%
2026-04-22	7.4800	7.6700	7.4800	7.6700	+17.099%	21	1,560	-58.279%
2026-04-21	7.0000	7.0000	6.5500	6.5500	+4.134%	20	1,549	-51.145%
2026-04-15	6.1700	6.2900	5.9500	6.2900	-0.945%	47	1,549	-49.126%
2026-04-14	6.1500	6.3500	6.1500	6.3500	+10.243%	50	1,545	-49.606%
2026-04-13	5.7600	5.7600	5.7600	5.7600	-1.201%	10	1,545	-44.444%
2026-04-10	6.1000	6.1000	5.8300	5.8300	+5.425%	10	1,545	-45.111%
2026-04-08	5.5300	5.5300	5.5300	5.5300	+34.878%	5	1,541	-42.134%
2026-04-01	4.1000	4.1000	4.1000	4.1000	+4.592%	1	1,541	-21.951%
2026-03-31	3.9200	3.9200	3.9200	3.9200	+12.321%	1	1,540	-18.367%
2026-03-30	3.4900	3.4900	3.4900	3.4900	-22.444%	2	1,539	-8.309%
2026-03-27	4.5000	4.5000	4.5000	4.5000	-6.250%	1	1,539	-28.889%
2026-03-24	4.8000	4.8000	4.8000	4.8000	-5.882%	1	1,539	-33.333%
2026-03-23	5.1000	5.1000	5.1000	5.1000	+6.250%	1	1,539	-37.255%
2026-03-20	4.8000	4.8000	4.8000	4.8000	-4.950%	1	1,539	-33.333%
2026-03-19	5.0500	5.0500	5.0500	5.0500	-2.885%	1	1,539	-36.634%
2026-03-17	5.4500	5.4500	5.2000	5.2000	-7.965%	40	1,539	-38.462%
2026-03-16	5.6500	5.6500	5.6500	5.6500	+10.136%	11	1,539	-43.363%
2026-03-13	5.1300	5.1300	5.1300	5.1300	-4.112%	5	1,547	-37.622%
2026-03-11	5.0500	5.3500	5.0500	5.3500	+12.632%	12	1,547	-40.187%
2026-03-10	4.8200	4.8500	4.7500	4.7500	+3.261%	65	1,547	-32.632%
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	-30.586%
2026-03-04	5.0000	5.1500	5.0000	5.1500	+5.102%	7	1,524	-37.864%
2026-03-03	5.0700	5.0700	4.9000	4.9000	-19.672%	2	1,524	-34.694%
2026-02-26	6.1000	6.1000	6.1000	6.1000	+0.329%	3	1,523	-47.541%
2026-02-23	5.7500	6.0800	5.7500	6.0800	+7.611%	128	1,523	-47.368%
2026-02-20	5.7000	5.7500	5.6500	5.6500	-7.377%	53	1,456	-43.363%
2026-02-17	6.0000	6.1000	6.0000	6.1000	+3.215%	3	1,421	-47.541%
2026-02-12	5.9100	5.9100	5.9100	5.9100	-5.440%	10	1,421	-45.854%
2026-02-11	6.2500	6.2500	6.2500	6.2500	-6.015%	2	1,411	-48.800%
2026-02-10	7.0000	7.0200	6.6500	6.6500	+7.605%	16	1,409	-51.880%
2026-02-09	6.1000	6.1800	6.1000	6.1800	+15.514%	4	1,409	-48.220%
2026-02-06	5.2500	5.3500	5.1500	5.3500	-2.727%	17	1,409	-40.187%
2026-02-04	5.5000	5.5000	5.5000	5.5000	-8.333%	3	1,408	-41.818%
2026-02-03	6.4000	6.4000	6.0000	6.0000	-13.669%	50	1,411	-46.667%
2026-01-29	7.1000	7.1000	6.9500	6.9500	-7.086%	8	1,391	-53.957%
2026-01-28	7.4800	7.4800	7.4800	7.4800	+4.615%	2	1,389	-57.219%
2026-01-26	6.3000	7.1600	6.3000	7.1500	+7.843%	78	1,389	-55.245%
2026-01-20	6.6300	6.6300	6.6300	6.6300	-1.778%	5	1,315	-51.735%
2026-01-16	6.7500	6.7500	6.7500	6.7500	+4.651%	2	1,315	-52.593%
2026-01-13	6.6500	6.6500	6.4500	6.4500	+9.137%	2	1,315	-50.388%
2026-01-08	5.9100	5.9100	5.9100	5.9100	+0.169%	4	1,316	-45.854%
2026-01-05	5.9100	5.9100	5.9000	5.9000	+6.691%	2	1,316	-45.763%
2026-01-02	5.5300	5.5300	5.5300	5.5300	+14.730%	3	1,316	-42.134%
2025-12-31	4.8200	4.8200	4.8200	4.8200	-8.190%	2	1,314	-33.610%
2025-12-26	4.8000	5.2500	4.8000	5.2500	-0.756%	3	1,314	-39.048%
2025-12-24	4.7000	5.2900	4.7000	5.2900	+6.869%	7	1,311	-39.509%
2025-12-18	4.7400	4.9500	4.5500	4.9500	-10.000%	9	1,311	-35.354%
2025-12-15	5.5000	5.5000	5.5000	5.5000	-10.277%	1	1,308	-41.818%
2025-12-12	6.5000	6.5000	6.1300	6.1300	+3.723%	31	1,308	-47.798%
2025-12-10	7.0500	7.0500	5.9100	5.9100	-10.994%	14	1,338	-45.854%
2025-12-09	6.6000	6.6400	6.6000	6.6400	-5.007%	19	1,337	-51.807%
2025-12-08	6.6200	6.9900	6.6200	6.9900	+23.063%	4	1,336	-54.220%
2025-11-25	5.5500	5.6800	5.5500	5.6800	+1.429%	6	1,336	-43.662%
2025-11-19	5.5800	5.6000	5.5800	5.6000	+12.000%	15	1,336	-42.857%
2025-11-17	5.1800	5.1900	5.0000	5.0000	-2.913%	16	1,321	-36.000%
2025-11-14	5.1500	5.1500	5.1500	5.1500	-6.364%	1	1,306	-37.864%
2025-11-13	5.7500	5.7500	5.5000	5.5000	-9.836%	4	1,306	-41.818%
2025-11-12	6.1000	6.1000	6.1000	6.1000	-12.857%	4	1,307	-47.541%
2025-11-11	7.2500	7.2500	6.7100	7.0000	-12.060%	56	1,307	-54.286%
2025-11-10	7.9600	7.9600	7.9600	7.9600	-1.118%	3	1,306	-59.799%
2025-11-07	8.0500	8.0500	8.0500	8.0500	-10.556%	1	1,306	-60.248%
2025-11-06	9.0000	9.0000	8.6000	9.0000	-1.207%	4	1,305	-64.444%
2025-11-05	9.1100	9.1100	9.1100	9.1100	-14.460%	1	1,307	-64.874%
2025-11-03	10.5500	10.6500	9.6500	10.6500	+19.663%	33	1,295	-69.953%
2025-10-30	8.8000	9.3200	8.2600	8.9000	+21.918%	46	1,295	-64.045%
2025-10-22	7.3000	7.3000	7.3000	7.3000	0.000%	5	1,291	-56.164%
2025-10-20	7.8000	7.8000	7.2400	7.3000	+1.389%	46	1,291	-56.164%
2025-10-17	7.2000	7.3000	6.3200	7.2000	+4.348%	1,392	1,291	-55.556%
2025-10-09	6.3200	6.9000	5.7000	6.9000	+11.290%	43	26	-53.623%
2025-10-07	7.1500	7.1500	6.1500	6.2000	-14.483%	11	40	-48.387%
2025-10-06	7.4500	7.4500	6.7300	7.2500	+3.571%	22	29	-55.862%
2025-10-03	8.0000	8.0000	6.9800	7.0000	+3.704%	7	7	-54.286%
2025-10-02	6.7500	6.7500	6.7500	6.7500	+38.037%	1	1	-52.593%
2025-09-26	4.8900	4.8900	4.8900	4.8900	-4.864%	5	5	-34.560%
2025-09-22	5.1400	5.1400	5.1400	5.1400	0.000%	5	5	-37.743%

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