Dark

CORZ20280121C30
CORZ Jan 21 2028 30.00 Call (CORZ280121C00030000)
option OPRA

EOD

Jun 29, 2026

9.45-14.091%(-1.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	9.4500	9.4500	9.4500	9.4500	-14.091%	2	57,585	0.000%
2026-06-26	9.3500	11.0000	9.3500	11.0000	+6.383%	54	57,587	-14.091%
2026-06-25	11.0000	11.0000	10.3400	10.3400	-1.053%	20	57,590	-8.607%
2026-06-24	11.0000	11.0500	10.0700	10.4500	-9.914%	299	57,592	-9.569%
2026-06-23	10.7000	11.6000	10.7000	11.6000	+0.870%	13	57,399	-18.534%
2026-06-22	12.0700	12.0700	11.0500	11.5000	-2.790%	69	57,408	-17.826%
2026-06-18	12.0500	12.1500	11.2000	11.8300	+6.577%	246	35,959	-20.118%
2026-06-17	11.2500	12.3400	10.7000	11.1000	+1.742%	22,853	35,959	-14.865%
2026-06-16	10.9200	11.5000	10.8000	10.9100	+0.092%	2,573	35,959	-13.382%
2026-06-15	11.5000	11.5000	10.3600	10.9000	+3.318%	2,607	33,437	-13.303%
2026-06-12	10.5000	11.0000	10.5000	10.5500	+6.566%	109	32,199	-10.427%
2026-06-11	9.3500	10.0000	9.3500	9.9000	+6.223%	246	32,171	-4.545%
2026-06-10	9.7500	10.2500	9.3200	9.3200	-1.062%	26	31,983	+1.395%
2026-06-09	9.8000	9.8000	9.1300	9.4200	-5.800%	168	32,004	+0.318%
2026-06-08	9.8500	10.2100	9.7000	10.0000	+7.875%	405	32,024	-5.500%
2026-06-05	9.7000	9.7200	8.8500	9.2700	-16.486%	145	31,666	+1.942%
2026-06-04	10.8600	11.1300	10.5500	11.1000	-1.770%	157	31,674	-14.865%
2026-06-03	11.6500	11.7000	11.3000	11.3000	-1.051%	16	31,666	-16.372%
2026-06-02	12.0000	12.5000	11.4200	11.4200	+3.348%	58	31,661	-17.250%
2026-06-01	9.6200	11.5500	9.4000	11.0500	+11.955%	48	31,673	-14.480%
2026-05-29	10.8000	10.8000	9.5500	9.8700	-5.821%	14	31,681	-4.255%
2026-05-28	9.4500	10.6500	9.4500	10.4800	+1.452%	87	31,685	-9.828%
2026-05-27	9.2500	10.5000	9.2500	10.3300	+8.737%	104	31,739	-8.519%
2026-05-26	9.3000	9.7800	9.1900	9.5000	+11.111%	129	31,694	-0.526%
2026-05-22	8.2000	9.0300	7.7800	8.5500	+5.686%	208	31,781	+10.526%
2026-05-21	9.0000	9.0000	7.2000	8.0900	+7.152%	12	31,779	+16.811%
2026-05-20	7.4000	7.6500	7.3000	7.5500	+4.861%	13	31,779	+25.166%
2026-05-19	6.9000	7.4000	6.9000	7.2000	-4.000%	204	31,668	+31.250%
2026-05-18	7.5000	7.5000	6.9000	7.5000	-7.975%	230	31,668	+26.000%
2026-05-15	8.0000	8.1500	7.6000	8.1500	-5.233%	65	31,668	+15.951%
2026-05-14	7.4500	8.6900	7.4500	8.6000	+8.861%	910	31,675	+9.884%
2026-05-13	7.9000	7.9000	7.9000	7.9000	+12.857%	30	31,582	+19.620%
2026-05-12	6.6700	7.0000	6.6700	7.0000	-3.448%	32	31,582	+35.000%
2026-05-11	6.8500	7.4000	6.8500	7.2500	+5.839%	13	31,582	+30.345%
2026-05-08	6.5400	7.2500	6.5400	6.8500	+7.031%	104	31,587	+37.956%
2026-05-07	6.8800	6.8800	5.9000	6.4000	-22.330%	278	31,575	+47.656%
2026-05-06	7.6000	8.5000	7.5400	8.2400	+20.292%	199	31,590	+14.684%
2026-05-05	6.3000	6.8500	6.1500	6.8500	+19.130%	565	31,609	+37.956%
2026-05-04	5.7500	5.9000	5.7500	5.7500	+1.770%	56	31,536	+64.348%
2026-05-01	5.4000	5.9400	5.4000	5.6500	+5.607%	76	31,548	+67.257%
2026-04-30	5.5000	5.5000	5.3500	5.3500	+2.885%	65	31,548	+76.636%
2026-04-29	5.3500	5.4500	5.2000	5.2000	+2.970%	286	31,602	+81.731%
2026-04-28	5.3000	5.4000	5.0500	5.0500	-15.410%	55	31,561	+87.129%
2026-04-27	5.8700	6.3000	5.5200	5.9700	+4.737%	8,770	31,565	+58.291%
2026-04-24	6.2400	6.2500	5.7000	5.7000	+1.968%	48	28,466	+65.789%
2026-04-23	6.1000	6.6500	5.5900	5.5900	-7.908%	77	28,498	+69.052%
2026-04-22	5.9600	6.3200	5.9200	6.0700	+2.881%	827	28,454	+55.684%
2026-04-21	5.6000	5.9000	5.2000	5.9000	+11.321%	414	28,318	+60.169%
2026-04-20	5.3000	5.6000	5.1000	5.3000	-0.563%	106	28,318	+78.302%
2026-04-17	4.5500	5.4000	4.5500	5.3300	+17.143%	187	28,308	+77.298%
2026-04-16	4.8500	4.9100	4.5500	4.5500	-8.081%	23	28,374	+107.692%
2026-04-15	5.0000	5.1700	4.7700	4.9500	-1.980%	23	28,388	+90.909%
2026-04-14	5.1800	5.3000	4.8000	5.0500	+3.272%	132	28,377	+87.129%
2026-04-13	4.7000	5.0000	4.7000	4.8900	+0.617%	81	28,333	+93.252%
2026-04-10	4.7300	5.1000	4.7300	4.8600	+4.516%	74	28,415	+94.444%
2026-04-09	4.8000	4.8000	4.5000	4.6500	+1.087%	24	28,437	+103.226%
2026-04-08	4.5600	4.7500	4.2900	4.6000	+9.524%	50	28,441	+105.435%
2026-04-07	3.7000	4.2000	3.5000	4.2000	+2.439%	9	28,482	+125.000%
2026-04-06	4.2000	4.2000	4.1000	4.1000	+5.128%	9	28,484	+130.488%
2026-04-02	3.0200	3.9500	3.0200	3.9000	+11.748%	602	27,951	+142.308%
2026-04-01	3.4500	3.4900	3.3000	3.4900	+20.761%	633	27,951	+170.774%
2026-03-30	3.4500	3.4500	2.8000	2.8900	-21.467%	99	27,357	+226.990%
2026-03-27	3.6500	3.7200	3.4000	3.6800	-0.541%	126	27,366	+156.793%
2026-03-26	3.4700	4.3500	3.4700	3.7000	-14.943%	41	27,363	+155.405%
2026-03-25	4.3300	4.8500	4.3300	4.3500	-3.333%	674	27,394	+117.241%
2026-03-24	4.0000	4.5000	4.0000	4.5000	+5.140%	36	27,216	+110.000%
2026-03-23	4.2500	4.4100	4.0500	4.2800	+7.268%	35	27,204	+120.794%
2026-03-20	4.0000	4.1000	3.7500	3.9900	-3.855%	197	27,236	+136.842%
2026-03-19	4.0100	4.2000	4.0000	4.1500	-2.353%	111	27,238	+127.711%
2026-03-18	4.2500	4.3000	4.2000	4.2500	-5.556%	42	27,341	+122.353%
2026-03-17	4.5000	4.5500	4.2500	4.5000	-3.226%	187	27,368	+110.000%
2026-03-16	3.6300	4.9000	3.6300	4.6500	+6.651%	145	27,498	+103.226%
2026-03-13	4.4400	4.7000	4.2500	4.3600	+1.395%	498	27,581	+116.743%
2026-03-12	4.3300	4.4500	3.9600	4.3000	-5.495%	134	27,525	+119.767%
2026-03-11	4.0600	4.6000	4.0600	4.5500	+16.667%	840	27,531	+107.692%
2026-03-10	4.5000	4.5000	3.6500	3.9000	-7.143%	28,100	27,393	+142.308%
2026-03-03	4.4600	4.4600	4.2000	4.2000	-10.256%	28	982	+125.000%
2026-03-02	4.6800	4.6800	4.6800	4.6800	-14.128%	157	982	+101.923%
2026-02-25	5.4000	5.4500	5.4000	5.4500	+10.324%	91	744	+73.394%
2026-02-24	4.9400	4.9400	4.9400	4.9400	-6.792%	20	744	+91.296%
2026-02-23	5.3000	5.3000	5.3000	5.3000	+3.922%	20	744	+78.302%
2026-02-17	5.1000	5.1000	5.1000	5.1000	-1.923%	3	764	+85.294%
2026-02-13	5.1900	5.2000	5.1900	5.2000	-0.574%	21	784	+81.731%
2026-02-12	5.2000	5.2500	5.2000	5.2300	-4.909%	6	784	+80.688%
2026-02-10	5.7500	5.7900	5.5000	5.5000	-5.172%	21	781	+71.818%
2026-02-09	4.8000	5.8000	4.8000	5.8000	+27.473%	17	780	+62.931%
2026-02-06	4.2500	4.5500	4.2500	4.5500	+1.111%	15	782	+107.692%
2026-02-04	4.5000	4.5000	4.5000	4.5000	-18.182%	19	787	+110.000%
2026-02-02	5.2500	5.5000	5.2500	5.5000	-14.063%	411	771	+71.818%
2026-01-28	6.4000	6.4000	6.4000	6.4000	-1.538%	2	361	+47.656%
2026-01-27	6.5000	6.5000	6.5000	6.5000	+5.691%	2	359	+45.385%
2026-01-26	6.0000	6.1500	6.0000	6.1500	+7.895%	2	359	+53.659%
2026-01-21	5.8000	6.0000	5.7000	5.7000	+1.423%	5	359	+65.789%
2026-01-20	5.6200	5.6200	5.6200	5.6200	+10.413%	10	359	+68.149%
2026-01-05	5.0500	5.1000	5.0500	5.0900	+18.372%	36	360	+85.658%
2025-12-29	4.3000	4.3000	4.3000	4.3000	-9.474%	3	360	+119.767%
2025-12-23	4.7500	4.7500	4.7500	4.7500	-0.419%	1	363	+98.947%
2025-12-22	4.7700	4.7700	4.7700	4.7700	+9.655%	2	364	+98.113%
2025-12-19	3.7500	4.4000	3.7500	4.3500	-2.685%	4	364	+117.241%
2025-12-18	4.1300	4.4700	4.1300	4.4700	+24.167%	2	361	+111.409%
2025-12-17	4.3000	4.3000	3.6000	3.6000	-20.354%	2	361	+162.500%
2025-12-16	4.2500	4.5200	4.2500	4.5200	-7.755%	2	361	+109.071%
2025-12-15	5.0000	5.0000	4.9000	4.9000	-10.420%	2	361	+92.857%
2025-12-12	5.5000	5.5300	5.4700	5.4700	+0.737%	12	360	+72.761%
2025-12-11	5.6000	5.6000	5.0000	5.4300	+5.233%	89	360	+74.033%
2025-12-10	5.6300	7.0500	5.1600	5.1600	-10.261%	85	330	+83.140%
2025-12-09	5.7500	5.7500	5.7200	5.7500	-1.372%	13	276	+64.348%
2025-12-08	5.8000	6.2700	5.3700	5.8300	+24.043%	277	275	+62.093%
2025-11-25	4.7000	4.7000	4.7000	4.7000	-6.000%	1	110	+101.064%
2025-11-20	5.0000	5.0000	5.0000	5.0000	+8.932%	1	110	+89.000%
2025-11-18	4.5900	4.5900	4.5900	4.5900	-2.340%	3	110	+105.882%
2025-11-17	4.7000	4.7000	4.7000	4.7000	-1.053%	29	110	+101.064%
2025-11-14	4.6200	4.7500	4.6200	4.7500	0.000%	5	81	+98.947%
2025-11-13	4.7500	4.7500	4.7500	4.7500	-19.492%	1	80	+98.947%
2025-11-12	5.2900	5.9000	5.2900	5.9000	-9.231%	9	80	+60.169%
2025-11-11	6.5000	6.5000	6.5000	6.5000	-16.129%	2	69	+45.385%
2025-11-06	7.7500	7.7500	7.7500	7.7500	-13.408%	1	69	+21.935%
2025-11-04	8.9500	8.9500	8.9500	8.9500	-3.763%	1	70	+5.587%
2025-11-03	9.2000	9.3000	9.0000	9.3000	+24.832%	7	64	+1.613%
2025-10-28	7.8300	7.8300	7.4500	7.4500	+3.043%	46	64	+26.846%
2025-10-27	7.2300	7.2300	7.2300	7.2300	+20.500%	3	21	+30.705%
2025-10-09	5.4800	6.0000	5.4800	6.0000	0.000%	4	21	+57.500%
2025-10-07	5.7500	6.0000	5.7500	6.0000	+14.286%	5	23	+57.500%
2025-10-01	5.2500	5.2500	5.2500	5.2500	+25.000%	20	23	+80.000%
2025-09-18	4.2000	4.2000	4.2000	4.2000	0.000%	3	3	+125.000%

.dark-mode .pjgYS5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pjgYS5{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20280121C30CORZ Jan 21 2028 30.00 Call (CORZ280121C00030000)option OPRA

CORZ20280121C30
CORZ Jan 21 2028 30.00 Call (CORZ280121C00030000)
option OPRA