Dark

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

EOD

Oct 1, 2026

2.64+1.931%(+0.05)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.4000	2.8300	2.3700	2.6400	+1.931%	18	51,079	0.000%
2026-09-30	2.6200	2.6200	2.5900	2.5900	-7.168%	4	51,065	+1.931%
2026-09-29	2.7900	2.7900	2.7900	2.7900	+1.455%	1	51,062	-5.376%
2026-09-28	2.8800	2.9500	2.7500	2.7500	-11.290%	12	51,061	-4.000%
2026-09-25	3.2700	3.4400	3.1000	3.1000	-14.835%	90	51,060	-14.839%
2026-09-24	3.8500	3.8500	3.6400	3.6400	-5.208%	69	51,114	-27.473%
2026-09-23	3.8200	3.8400	3.8200	3.8400	-0.260%	49	51,045	-31.250%
2026-09-22	3.7500	3.8500	3.7300	3.8500	+2.667%	10	51,045	-31.429%
2026-09-21	3.5000	3.7500	3.5000	3.7500	+11.940%	1,056	51,040	-29.600%
2026-09-18	3.3500	3.3500	3.3500	3.3500	+19.643%	1	50,333	-21.194%
2026-09-15	3.1500	3.1500	2.8000	2.8000	-11.111%	16	50,332	-5.714%
2026-09-14	3.3000	3.3000	3.1500	3.1500	-15.323%	14	50,325	-16.190%
2026-09-11	3.7600	3.7900	3.7100	3.7200	+3.333%	18	50,311	-29.032%
2026-09-10	3.6000	3.6000	3.6000	3.6000	-1.370%	10	50,311	-26.667%
2026-09-09	3.8000	3.8000	3.6500	3.6500	-10.976%	20	50,301	-27.671%
2026-09-08	4.1000	4.1000	4.1000	4.1000	+13.889%	9	50,311	-35.610%
2026-09-04	3.6000	3.6000	3.6000	3.6000	+6.825%	2	50,312	-26.667%
2026-09-03	3.1200	3.3700	3.1200	3.3700	+8.710%	14	50,312	-21.662%
2026-09-02	2.7500	3.1000	2.6500	3.1000	+10.320%	10,357	50,301	-14.839%
2026-09-01	2.7900	2.8500	2.7900	2.8100	-6.020%	52	52,469	-6.050%
2026-08-31	3.1000	3.1000	2.9400	2.9900	-1.967%	77	52,468	-11.706%
2026-08-28	3.1000	3.1000	3.0000	3.0500	-22.589%	14	52,422	-13.443%
2026-08-27	3.9500	3.9500	3.9400	3.9400	+7.945%	2	52,418	-32.995%
2026-08-26	3.6700	3.6700	3.6000	3.6500	-8.750%	11	52,416	-27.671%
2026-08-25	4.0000	4.0000	4.0000	4.0000	+6.667%	2	52,414	-34.000%
2026-08-24	3.8500	3.8500	3.6600	3.7500	-3.846%	11	52,416	-29.600%
2026-08-21	4.6000	4.6000	3.8800	3.9000	-3.704%	33	52,410	-32.308%
2026-08-20	4.5000	4.5000	4.0500	4.0500	-5.814%	4	52,405	-34.815%
2026-08-19	4.4500	4.6000	4.2500	4.3000	-1.149%	33	52,404	-38.605%
2026-08-18	4.7500	4.7500	4.3500	4.3500	-16.346%	19	52,371	-39.310%
2026-08-17	5.1500	5.2000	5.0500	5.2000	-0.952%	8	52,374	-49.231%
2026-08-14	5.1000	5.2500	4.7500	5.2500	+7.803%	17	52,368	-49.714%
2026-08-13	5.8000	5.8000	4.8700	4.8700	-17.458%	24	52,365	-45.791%
2026-08-12	5.9000	5.9000	5.9000	5.9000	+12.381%	651	52,374	-55.254%
2026-08-11	5.2500	5.2500	5.0500	5.2500	-4.545%	19	52,089	-49.714%
2026-08-10	5.5000	5.5000	5.5000	5.5000	-12.000%	3	52,079	-52.000%
2026-08-07	6.0000	6.2500	6.0000	6.2500	-8.088%	4	52,076	-57.760%
2026-08-06	6.5500	6.8000	6.5500	6.8000	-0.730%	4	52,074	-61.176%
2026-08-05	7.0800	7.0800	6.8500	6.8500	-10.923%	7	52,072	-61.460%
2026-08-04	7.7300	7.7300	7.6900	7.6900	+3.221%	6	52,075	-65.670%
2026-08-03	5.8000	7.5000	5.8000	7.4500	+21.138%	3	52,081	-64.564%
2026-07-31	6.4200	6.4200	6.1500	6.1500	-11.511%	10	52,079	-57.073%
2026-07-30	6.5800	7.2500	6.5500	6.9500	+39.000%	18	52,077	-62.014%
2026-07-29	5.3400	5.5800	5.0000	5.0000	-21.260%	43	57,422	-47.200%
2026-07-28	6.0000	6.7000	5.4500	6.3500	+1.600%	94	57,461	-58.425%
2026-07-27	6.8500	6.8500	6.2500	6.2500	-22.360%	110	57,480	-57.760%
2026-07-24	8.0500	8.0500	8.0500	8.0500	-4.394%	1	57,505	-67.205%
2026-07-23	8.4200	8.4200	8.4200	8.4200	-2.093%	2	57,506	-68.646%
2026-07-22	8.6000	8.6000	8.6000	8.6000	+2.994%	4	57,508	-69.302%
2026-07-21	7.9300	8.6700	7.9300	8.3500	+14.384%	12	57,512	-68.383%
2026-07-20	7.2500	7.3800	7.1300	7.3000	+14.063%	84	57,512	-63.836%
2026-07-17	6.1600	6.4000	6.1500	6.4000	+1.266%	18	57,509	-58.750%
2026-07-16	6.5000	6.5000	6.1500	6.3200	-13.425%	8	57,525	-58.228%
2026-07-15	6.6000	7.3000	6.6000	7.3000	+4.286%	22	57,524	-63.836%
2026-07-13	7.4900	7.4900	7.0000	7.0000	-13.043%	8	57,537	-62.286%
2026-07-10	8.1000	8.3000	8.0500	8.0500	-5.516%	4	57,533	-67.205%
2026-07-09	8.5500	8.5500	8.5000	8.5200	+11.373%	8	57,533	-69.014%
2026-07-08	7.2000	7.6500	7.0200	7.6500	+10.870%	30	57,530	-65.490%
2026-07-07	6.8500	6.9000	6.8500	6.9000	-6.122%	2	57,534	-61.739%
2026-07-06	7.3100	7.5900	7.3100	7.3500	+13.953%	3	57,533	-64.082%
2026-07-02	7.6000	7.8000	6.4500	6.4500	-26.705%	34	57,546	-59.070%
2026-07-01	8.8000	8.8000	8.8000	8.8000	+2.326%	5	57,546	-70.000%
2026-06-30	8.9500	8.9500	8.4000	8.6000	-8.995%	119	57,541	-69.302%
2026-06-29	9.4500	9.4500	9.4500	9.4500	-14.091%	2	57,585	-72.063%
2026-06-26	9.3500	11.0000	9.3500	11.0000	+6.383%	54	57,587	-76.000%
2026-06-25	11.0000	11.0000	10.3400	10.3400	-1.053%	20	57,590	-74.468%
2026-06-24	11.0000	11.0500	10.0700	10.4500	-9.914%	299	57,592	-74.737%
2026-06-23	10.7000	11.6000	10.7000	11.6000	+0.870%	13	57,399	-77.241%
2026-06-22	12.0700	12.0700	11.0500	11.5000	-2.790%	69	57,408	-77.043%
2026-06-18	12.0500	12.1500	11.2000	11.8300	+6.577%	246	35,959	-77.684%
2026-06-17	11.2500	12.3400	10.7000	11.1000	+1.742%	22,853	35,959	-76.216%
2026-06-16	10.9200	11.5000	10.8000	10.9100	+0.092%	2,573	35,959	-75.802%
2026-06-15	11.5000	11.5000	10.3600	10.9000	+3.318%	2,607	33,437	-75.780%
2026-06-12	10.5000	11.0000	10.5000	10.5500	+6.566%	109	32,199	-74.976%
2026-06-11	9.3500	10.0000	9.3500	9.9000	+6.223%	246	32,171	-73.333%
2026-06-10	9.7500	10.2500	9.3200	9.3200	-1.062%	26	31,983	-71.674%
2026-06-09	9.8000	9.8000	9.1300	9.4200	-5.800%	168	32,004	-71.975%
2026-06-08	9.8500	10.2100	9.7000	10.0000	+7.875%	405	32,024	-73.600%
2026-06-05	9.7000	9.7200	8.8500	9.2700	-16.486%	145	31,666	-71.521%
2026-06-04	10.8600	11.1300	10.5500	11.1000	-1.770%	157	31,674	-76.216%
2026-06-03	11.6500	11.7000	11.3000	11.3000	-1.051%	16	31,666	-76.637%
2026-06-02	12.0000	12.5000	11.4200	11.4200	+3.348%	58	31,661	-76.883%
2026-06-01	9.6200	11.5500	9.4000	11.0500	+11.955%	48	31,673	-76.109%
2026-05-29	10.8000	10.8000	9.5500	9.8700	-5.821%	14	31,681	-73.252%
2026-05-28	9.4500	10.6500	9.4500	10.4800	+1.452%	87	31,685	-74.809%
2026-05-27	9.2500	10.5000	9.2500	10.3300	+8.737%	104	31,739	-74.443%
2026-05-26	9.3000	9.7800	9.1900	9.5000	+11.111%	129	31,694	-72.211%
2026-05-22	8.2000	9.0300	7.7800	8.5500	+5.686%	208	31,781	-69.123%
2026-05-21	9.0000	9.0000	7.2000	8.0900	+7.152%	12	31,779	-67.367%
2026-05-20	7.4000	7.6500	7.3000	7.5500	+4.861%	13	31,779	-65.033%
2026-05-19	6.9000	7.4000	6.9000	7.2000	-4.000%	204	31,668	-63.333%
2026-05-18	7.5000	7.5000	6.9000	7.5000	-7.975%	230	31,668	-64.800%
2026-05-15	8.0000	8.1500	7.6000	8.1500	-5.233%	65	31,668	-67.607%
2026-05-14	7.4500	8.6900	7.4500	8.6000	+8.861%	910	31,675	-69.302%
2026-05-13	7.9000	7.9000	7.9000	7.9000	+12.857%	30	31,582	-66.582%
2026-05-12	6.6700	7.0000	6.6700	7.0000	-3.448%	32	31,582	-62.286%
2026-05-11	6.8500	7.4000	6.8500	7.2500	+5.839%	13	31,582	-63.586%
2026-05-08	6.5400	7.2500	6.5400	6.8500	+7.031%	104	31,587	-61.460%
2026-05-07	6.8800	6.8800	5.9000	6.4000	-22.330%	278	31,575	-58.750%
2026-05-06	7.6000	8.5000	7.5400	8.2400	+20.292%	199	31,590	-67.961%
2026-05-05	6.3000	6.8500	6.1500	6.8500	+19.130%	565	31,609	-61.460%
2026-05-04	5.7500	5.9000	5.7500	5.7500	+1.770%	56	31,536	-54.087%
2026-05-01	5.4000	5.9400	5.4000	5.6500	+5.607%	76	31,548	-53.274%
2026-04-30	5.5000	5.5000	5.3500	5.3500	+2.885%	65	31,548	-50.654%
2026-04-29	5.3500	5.4500	5.2000	5.2000	+2.970%	286	31,602	-49.231%
2026-04-28	5.3000	5.4000	5.0500	5.0500	-15.410%	55	31,561	-47.723%
2026-04-27	5.8700	6.3000	5.5200	5.9700	+4.737%	8,770	31,565	-55.779%
2026-04-24	6.2400	6.2500	5.7000	5.7000	+1.968%	48	28,466	-53.684%
2026-04-23	6.1000	6.6500	5.5900	5.5900	-7.908%	77	28,498	-52.773%
2026-04-22	5.9600	6.3200	5.9200	6.0700	+2.881%	827	28,454	-56.507%
2026-04-21	5.6000	5.9000	5.2000	5.9000	+11.321%	414	28,318	-55.254%
2026-04-20	5.3000	5.6000	5.1000	5.3000	-0.563%	106	28,318	-50.189%
2026-04-17	4.5500	5.4000	4.5500	5.3300	+17.143%	187	28,308	-50.469%
2026-04-16	4.8500	4.9100	4.5500	4.5500	-8.081%	23	28,374	-41.978%
2026-04-15	5.0000	5.1700	4.7700	4.9500	-1.980%	23	28,388	-46.667%
2026-04-14	5.1800	5.3000	4.8000	5.0500	+3.272%	132	28,377	-47.723%
2026-04-13	4.7000	5.0000	4.7000	4.8900	+0.617%	81	28,333	-46.012%
2026-04-10	4.7300	5.1000	4.7300	4.8600	+4.516%	74	28,415	-45.679%
2026-04-09	4.8000	4.8000	4.5000	4.6500	+1.087%	24	28,437	-43.226%
2026-04-08	4.5600	4.7500	4.2900	4.6000	+9.524%	50	28,441	-42.609%
2026-04-07	3.7000	4.2000	3.5000	4.2000	+2.439%	9	28,482	-37.143%
2026-04-06	4.2000	4.2000	4.1000	4.1000	+5.128%	9	28,484	-35.610%
2026-04-02	3.0200	3.9500	3.0200	3.9000	+11.748%	602	27,951	-32.308%
2026-04-01	3.4500	3.4900	3.3000	3.4900	+20.761%	633	27,951	-24.355%
2026-03-30	3.4500	3.4500	2.8000	2.8900	-21.467%	99	27,357	-8.651%
2026-03-27	3.6500	3.7200	3.4000	3.6800	-0.541%	126	27,366	-28.261%
2026-03-26	3.4700	4.3500	3.4700	3.7000	-14.943%	41	27,363	-28.649%
2026-03-25	4.3300	4.8500	4.3300	4.3500	-3.333%	674	27,394	-39.310%
2026-03-24	4.0000	4.5000	4.0000	4.5000	+5.140%	36	27,216	-41.333%
2026-03-23	4.2500	4.4100	4.0500	4.2800	+7.268%	35	27,204	-38.318%
2026-03-20	4.0000	4.1000	3.7500	3.9900	-3.855%	197	27,236	-33.835%
2026-03-19	4.0100	4.2000	4.0000	4.1500	-2.353%	111	27,238	-36.386%
2026-03-18	4.2500	4.3000	4.2000	4.2500	-5.556%	42	27,341	-37.882%
2026-03-17	4.5000	4.5500	4.2500	4.5000	-3.226%	187	27,368	-41.333%
2026-03-16	3.6300	4.9000	3.6300	4.6500	+6.651%	145	27,498	-43.226%
2026-03-13	4.4400	4.7000	4.2500	4.3600	+1.395%	498	27,581	-39.450%
2026-03-12	4.3300	4.4500	3.9600	4.3000	-5.495%	134	27,525	-38.605%
2026-03-11	4.0600	4.6000	4.0600	4.5500	+16.667%	840	27,531	-41.978%
2026-03-10	4.5000	4.5000	3.6500	3.9000	-7.143%	28,100	27,393	-32.308%
2026-03-03	4.4600	4.4600	4.2000	4.2000	-10.256%	28	982	-37.143%
2026-03-02	4.6800	4.6800	4.6800	4.6800	-14.128%	157	982	-43.590%
2026-02-25	5.4000	5.4500	5.4000	5.4500	+10.324%	91	744	-51.560%
2026-02-24	4.9400	4.9400	4.9400	4.9400	-6.792%	20	744	-46.559%
2026-02-23	5.3000	5.3000	5.3000	5.3000	+3.922%	20	744	-50.189%
2026-02-17	5.1000	5.1000	5.1000	5.1000	-1.923%	3	764	-48.235%
2026-02-13	5.1900	5.2000	5.1900	5.2000	-0.574%	21	784	-49.231%
2026-02-12	5.2000	5.2500	5.2000	5.2300	-4.909%	6	784	-49.522%
2026-02-10	5.7500	5.7900	5.5000	5.5000	-5.172%	21	781	-52.000%
2026-02-09	4.8000	5.8000	4.8000	5.8000	+27.473%	17	780	-54.483%
2026-02-06	4.2500	4.5500	4.2500	4.5500	+1.111%	15	782	-41.978%
2026-02-04	4.5000	4.5000	4.5000	4.5000	-18.182%	19	787	-41.333%
2026-02-02	5.2500	5.5000	5.2500	5.5000	-14.063%	411	771	-52.000%
2026-01-28	6.4000	6.4000	6.4000	6.4000	-1.538%	2	361	-58.750%
2026-01-27	6.5000	6.5000	6.5000	6.5000	+5.691%	2	359	-59.385%
2026-01-26	6.0000	6.1500	6.0000	6.1500	+7.895%	2	359	-57.073%
2026-01-21	5.8000	6.0000	5.7000	5.7000	+1.423%	5	359	-53.684%
2026-01-20	5.6200	5.6200	5.6200	5.6200	+10.413%	10	359	-53.025%
2026-01-05	5.0500	5.1000	5.0500	5.0900	+18.372%	36	360	-48.134%
2025-12-29	4.3000	4.3000	4.3000	4.3000	-9.474%	3	360	-38.605%
2025-12-23	4.7500	4.7500	4.7500	4.7500	-0.419%	1	363	-44.421%
2025-12-22	4.7700	4.7700	4.7700	4.7700	+9.655%	2	364	-44.654%
2025-12-19	3.7500	4.4000	3.7500	4.3500	-2.685%	4	364	-39.310%
2025-12-18	4.1300	4.4700	4.1300	4.4700	+24.167%	2	361	-40.940%
2025-12-17	4.3000	4.3000	3.6000	3.6000	-20.354%	2	361	-26.667%
2025-12-16	4.2500	4.5200	4.2500	4.5200	-7.755%	2	361	-41.593%
2025-12-15	5.0000	5.0000	4.9000	4.9000	-10.420%	2	361	-46.122%
2025-12-12	5.5000	5.5300	5.4700	5.4700	+0.737%	12	360	-51.737%
2025-12-11	5.6000	5.6000	5.0000	5.4300	+5.233%	89	360	-51.381%
2025-12-10	5.6300	7.0500	5.1600	5.1600	-10.261%	85	330	-48.837%
2025-12-09	5.7500	5.7500	5.7200	5.7500	-1.372%	13	276	-54.087%
2025-12-08	5.8000	6.2700	5.3700	5.8300	+24.043%	277	275	-54.717%
2025-11-25	4.7000	4.7000	4.7000	4.7000	-6.000%	1	110	-43.830%
2025-11-20	5.0000	5.0000	5.0000	5.0000	+8.932%	1	110	-47.200%
2025-11-18	4.5900	4.5900	4.5900	4.5900	-2.340%	3	110	-42.484%
2025-11-17	4.7000	4.7000	4.7000	4.7000	-1.053%	29	110	-43.830%
2025-11-14	4.6200	4.7500	4.6200	4.7500	0.000%	5	81	-44.421%
2025-11-13	4.7500	4.7500	4.7500	4.7500	-19.492%	1	80	-44.421%
2025-11-12	5.2900	5.9000	5.2900	5.9000	-9.231%	9	80	-55.254%
2025-11-11	6.5000	6.5000	6.5000	6.5000	-16.129%	2	69	-59.385%
2025-11-06	7.7500	7.7500	7.7500	7.7500	-13.408%	1	69	-65.935%
2025-11-04	8.9500	8.9500	8.9500	8.9500	-3.763%	1	70	-70.503%
2025-11-03	9.2000	9.3000	9.0000	9.3000	+24.832%	7	64	-71.613%
2025-10-28	7.8300	7.8300	7.4500	7.4500	+3.043%	46	64	-64.564%
2025-10-27	7.2300	7.2300	7.2300	7.2300	+20.500%	3	21	-63.485%
2025-10-09	5.4800	6.0000	5.4800	6.0000	0.000%	4	21	-56.000%
2025-10-07	5.7500	6.0000	5.7500	6.0000	+14.286%	5	23	-56.000%
2025-10-01	5.2500	5.2500	5.2500	5.2500	+25.000%	20	23	-49.714%
2025-09-18	4.2000	4.2000	4.2000	4.2000	0.000%	3	3	-37.143%

.dark-mode .rnB2BV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rnB2BV{ 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