Dark

CORZ20280121C35
CORZ Jan 21 2028 35.00 Call (CORZ280121C00035000)
option OPRA

EOD

Sep 30, 2026

1.98-4.348%(-0.09)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.0300	2.0300	1.9800	1.9800	-4.348%	7	27,239	0.000%
2026-09-29	2.4100	2.4100	2.0700	2.0700	-6.757%	13	27,232	-4.348%
2026-09-28	2.2200	2.2200	2.2200	2.2200	-18.081%	1	27,227	-10.811%
2026-09-25	2.7100	2.7100	2.7100	2.7100	-1.455%	1	27,226	-26.937%
2026-09-24	2.7500	2.7500	2.7500	2.7500	-3.509%	5	27,225	-28.000%
2026-09-23	2.9100	2.9100	2.8500	2.8500	-5.000%	2	27,220	-30.526%
2026-09-22	3.1000	3.1000	3.0000	3.0000	+1.695%	5	27,221	-34.000%
2026-09-21	2.9000	2.9500	2.9000	2.9500	+12.595%	5	27,224	-32.881%
2026-09-17	2.6200	2.6200	2.6200	2.6200	+13.913%	6	27,221	-24.427%
2026-09-15	2.3000	2.3000	2.3000	2.3000	-12.879%	2	27,221	-13.913%
2026-09-14	2.6400	2.6400	2.6400	2.6400	-8.651%	5	27,219	-25.000%
2026-09-11	2.9700	2.9700	2.8900	2.8900	+0.697%	10	27,219	-31.488%
2026-09-10	2.8700	2.8700	2.8700	2.8700	-5.281%	2	27,219	-31.010%
2026-09-09	3.0100	3.0600	3.0100	3.0300	-9.552%	8	27,217	-34.653%
2026-09-08	3.2700	3.3500	3.2700	3.3500	+15.917%	14	27,217	-40.896%
2026-09-04	2.8900	2.8900	2.8900	2.8900	+1.404%	1	27,224	-31.488%
2026-09-03	2.8500	2.8500	2.8500	2.8500	+39.024%	1	27,224	-30.526%
2026-09-02	2.0500	2.0700	2.0400	2.0500	-6.818%	8	27,224	-3.415%
2026-09-01	2.2300	2.2300	2.2000	2.2000	-7.563%	11	27,222	-10.000%
2026-08-31	2.3600	2.4000	2.3600	2.3800	-10.189%	12	27,221	-16.807%
2026-08-28	2.7900	2.7900	2.6500	2.6500	-10.774%	24	27,220	-25.283%
2026-08-26	2.8500	2.9700	2.8500	2.9700	-8.615%	10,044	27,236	-33.333%
2026-08-25	3.2500	3.2500	3.2500	3.2500	+9.797%	3	18,889	-39.077%
2026-08-24	3.0000	3.0000	2.9500	2.9600	-8.923%	5	18,887	-33.108%
2026-08-21	3.1000	3.2500	3.0600	3.2500	0.000%	1,157	18,887	-39.077%
2026-08-20	3.3300	3.3400	3.2300	3.2500	-4.412%	8	18,073	-39.077%
2026-08-18	3.6200	3.6500	3.4000	3.4000	-18.465%	10	18,073	-41.765%
2026-08-17	4.0400	4.2200	4.0200	4.1700	+5.570%	20	18,074	-52.518%
2026-08-14	4.0500	4.1200	3.9500	3.9500	-22.549%	13	18,073	-49.873%
2026-08-12	4.9000	5.1500	4.9000	5.1000	+8.051%	1,265	18,071	-61.176%
2026-08-11	4.7000	4.7200	4.6000	4.7200	+9.767%	4	18,678	-58.051%
2026-08-10	4.6300	4.6300	4.3000	4.3000	-19.626%	25	18,678	-53.953%
2026-08-07	5.2500	5.4000	5.2500	5.3500	-0.926%	7	18,677	-62.991%
2026-08-06	5.7500	5.7500	5.4000	5.4000	-16.279%	4	18,681	-63.333%
2026-08-03	6.1000	6.5000	6.1000	6.4500	+20.112%	224	18,683	-69.302%
2026-07-31	6.2000	6.2000	5.1500	5.3700	-8.983%	93	18,498	-63.128%
2026-07-30	5.9500	5.9500	5.9000	5.9000	+42.169%	4	18,561	-66.441%
2026-07-29	4.9500	4.9500	4.1000	4.1500	-24.545%	21	7,515	-52.289%
2026-07-27	5.6400	5.6400	5.5000	5.5000	-23.611%	2	7,509	-64.000%
2026-07-22	7.1400	7.4700	7.0700	7.2000	+1.408%	46	7,508	-72.500%
2026-07-21	7.5000	7.6200	7.1000	7.1000	+13.238%	49	7,495	-72.113%
2026-07-20	5.6500	6.3000	5.6500	6.2700	+19.429%	22	7,496	-68.421%
2026-07-17	4.6800	5.6000	4.6800	5.2500	-0.380%	22	7,497	-62.286%
2026-07-16	5.3500	5.3500	5.2700	5.2700	-14.448%	8	7,493	-62.429%
2026-07-15	5.7700	6.1900	5.7300	6.1600	+3.879%	32	7,494	-67.857%
2026-07-14	6.1500	6.1500	5.8700	5.9300	-2.787%	25	7,496	-66.610%
2026-07-13	6.3700	6.3700	5.9800	6.1000	-15.278%	92	7,493	-67.541%
2026-07-10	6.8100	7.2500	6.7800	7.2000	-1.505%	17	7,494	-72.500%
2026-07-09	7.9400	7.9400	6.9500	7.3100	+7.185%	34	7,505	-72.914%
2026-07-08	6.3900	6.8200	6.3900	6.8200	+16.382%	104	7,506	-70.968%
2026-07-07	5.5500	5.8600	5.3100	5.8600	-6.390%	201	7,502	-66.212%
2026-07-06	6.3700	6.4900	6.2600	6.2600	+14.442%	5	7,618	-68.371%
2026-07-02	5.9000	6.0100	5.4000	5.4700	-20.494%	10	7,618	-63.803%
2026-07-01	7.0000	7.0000	6.8800	6.8800	-6.267%	8	7,618	-71.221%
2026-06-30	7.8000	7.8200	7.0500	7.3400	-8.820%	82	7,618	-73.025%
2026-06-29	8.9500	9.0100	7.8800	8.0500	-9.753%	135	7,626	-75.404%
2026-06-26	8.2000	9.2000	7.8900	8.9200	+1.249%	998	7,733	-77.803%
2026-06-25	8.6300	9.1900	8.5500	8.8100	-2.652%	376	6,920	-77.526%
2026-06-24	9.6000	9.6000	8.5100	9.0500	-8.308%	156	6,871	-78.122%
2026-06-23	9.9200	9.9200	9.8300	9.8700	+0.612%	142	6,867	-79.939%
2026-06-22	10.5000	10.5000	9.6200	9.8100	-5.217%	462	6,877	-79.817%
2026-06-18	9.8600	10.5000	9.8500	10.3500	+4.545%	100	7,007	-80.870%
2026-06-17	9.6000	9.9500	9.6000	9.9000	+5.882%	162	7,007	-80.000%
2026-06-16	9.3900	10.0000	9.3500	9.3500	-0.107%	289	7,007	-78.824%
2026-06-15	9.5000	9.5500	8.9900	9.3600	+2.857%	68	6,937	-78.846%
2026-06-12	9.0500	9.5500	8.8500	9.1000	+4.598%	335	6,946	-78.242%
2026-06-11	8.1500	8.9000	7.9000	8.7000	+12.694%	3,240	6,851	-77.241%
2026-06-10	8.7500	8.8500	7.6900	7.7200	-8.747%	127	5,520	-74.352%
2026-06-09	8.4300	8.5500	7.8200	8.4600	-2.759%	188	5,506	-76.596%
2026-06-08	8.4200	8.8000	8.1900	8.7000	+14.474%	173	5,471	-77.241%
2026-06-05	8.3800	8.3900	7.6000	7.6000	-17.481%	16	5,416	-73.947%
2026-06-04	9.2700	9.4000	9.1000	9.2100	-7.715%	2,116	5,413	-78.502%
2026-06-03	10.1300	10.3500	9.6900	9.9800	+2.149%	102	4,544	-80.160%
2026-06-02	10.7100	10.9200	9.7400	9.7700	-0.306%	854	4,506	-79.734%
2026-06-01	8.4000	10.1000	8.4000	9.8000	+20.245%	1,465	4,521	-79.796%
2026-05-29	8.8500	8.8500	8.0000	8.1500	-10.832%	194	4,205	-75.706%
2026-05-28	8.6000	9.1900	8.4000	9.1400	+3.746%	292	4,213	-78.337%
2026-05-27	8.4000	9.0000	8.3200	8.8100	+10.125%	127	4,122	-77.526%
2026-05-26	8.0000	8.9000	7.7900	8.0000	+9.589%	69	4,069	-75.250%
2026-05-22	7.1000	7.5500	6.5900	7.3000	+5.339%	267	4,019	-72.877%
2026-05-21	6.4500	7.0800	6.4100	6.9300	+16.471%	241	3,815	-71.429%
2026-05-19	5.8500	6.3300	5.6800	5.9500	-0.998%	39	3,815	-66.723%
2026-05-18	6.7900	6.7900	6.0000	6.0100	-14.387%	102	3,751	-67.055%
2026-05-15	6.6000	7.0200	6.5400	7.0200	-0.426%	33	3,751	-71.795%
2026-05-14	7.2500	7.4000	7.0500	7.0500	+11.551%	16	3,748	-71.915%
2026-05-13	6.1800	6.3200	6.0900	6.3200	+14.909%	65	3,732	-68.671%
2026-05-12	5.6600	5.6600	5.5000	5.5000	-10.569%	6	3,732	-64.000%
2026-05-11	6.0500	6.3500	6.0500	6.1500	+2.500%	56	3,732	-67.805%
2026-05-08	6.0700	6.0700	5.7600	6.0000	+9.091%	88	3,699	-67.000%
2026-05-07	5.5000	5.6000	5.0000	5.5000	-21.652%	99	3,640	-64.000%
2026-05-06	6.8000	7.3900	6.5000	7.0200	+24.468%	2,407	3,107	-71.795%
2026-05-05	5.3000	5.6400	4.8000	5.6400	+17.500%	1,467	3,318	-64.894%
2026-05-04	4.8000	4.8000	4.8000	4.8000	+2.128%	51	2,598	-58.750%
2026-05-01	4.6000	4.9000	4.6000	4.7000	+2.397%	158	2,576	-57.872%
2026-04-30	4.6000	4.6000	4.5000	4.5900	+3.146%	54	2,576	-56.863%
2026-04-28	4.4000	4.4500	4.2600	4.4500	-4.915%	57	2,572	-55.506%
2026-04-27	4.6800	4.6800	4.6800	4.6800	-6.773%	5	2,556	-57.692%
2026-04-24	5.1800	5.1800	4.6500	5.0200	+1.006%	80	2,556	-60.558%
2026-04-22	5.2000	5.3000	4.7500	4.9700	+7.576%	47	2,607	-60.161%
2026-04-21	4.7900	4.7900	3.1500	4.6200	+6.207%	9	2,610	-57.143%
2026-04-20	4.4000	4.6500	4.3500	4.3500	-2.247%	63	2,610	-54.483%
2026-04-17	4.5000	4.8500	4.3500	4.4500	+11.250%	167	2,554	-55.506%
2026-04-16	4.0000	4.0000	4.0000	4.0000	-1.235%	1	2,473	-50.500%
2026-04-10	4.0000	4.1000	4.0000	4.0500	+18.076%	55	2,473	-51.111%
2026-04-06	3.4300	3.4300	3.4300	3.4300	+16.271%	1	2,523	-42.274%
2026-04-01	2.9500	2.9500	2.9500	2.9500	+8.456%	40	2,522	-32.881%
2026-03-31	2.6300	2.7200	2.6300	2.7200	+7.937%	6	2,522	-27.206%
2026-03-30	2.7000	2.7000	2.5200	2.5200	-11.579%	21	2,517	-21.429%
2026-03-27	3.0000	3.0000	2.8500	2.8500	-16.176%	118	2,497	-30.526%
2026-03-26	3.4000	3.4000	3.4000	3.4000	-4.494%	1	2,557	-41.765%
2026-03-20	3.5600	3.5600	3.5600	3.5600	+1.714%	1	2,558	-44.382%
2026-03-19	3.6100	3.6100	3.5000	3.5000	-9.091%	65	2,558	-43.429%
2026-03-17	3.8500	3.8500	3.8500	3.8500	-5.637%	2	2,577	-48.571%
2026-03-16	4.0800	4.0800	4.0800	4.0800	+7.937%	1	2,577	-51.471%
2026-03-13	4.0000	4.0000	3.7700	3.7800	+8.934%	12	2,578	-47.619%
2026-03-12	3.5000	3.5500	3.4100	3.4700	-8.684%	21	2,581	-42.939%
2026-03-11	3.4500	3.8000	3.4500	3.8000	+1.333%	20	2,573	-47.895%
2026-03-10	3.7500	3.7500	3.4300	3.7500	+15.385%	14	2,569	-47.200%
2026-03-06	3.2500	3.2500	3.2500	3.2500	-5.248%	2	2,569	-39.077%
2026-03-05	3.4300	3.4300	3.4300	3.4300	-4.722%	2	2,569	-42.274%
2026-03-04	3.6000	3.6000	3.6000	3.6000	-6.005%	35	2,567	-45.000%
2026-03-03	3.8300	3.8300	3.8300	3.8300	-9.882%	2	2,550	-48.303%
2026-03-02	4.2500	4.2500	4.2500	4.2500	+1.190%	30	2,550	-53.412%
2026-02-27	4.7700	4.7700	4.2000	4.2000	-8.696%	29	2,575	-52.857%
2026-02-26	4.6000	4.6000	4.6000	4.6000	-1.075%	46	2,550	-56.957%
2026-02-25	4.6500	4.6500	4.6500	4.6500	+2.198%	45	2,508	-57.419%
2026-02-24	3.9300	4.5500	3.9300	4.5500	+7.059%	177	2,508	-56.484%
2026-02-20	4.2500	4.2500	4.2500	4.2500	-5.556%	30	2,486	-53.412%
2026-02-19	4.4500	4.5000	4.4500	4.5000	+3.448%	33	2,516	-56.000%
2026-02-17	4.3500	4.3500	4.3500	4.3500	-13.000%	3	2,485	-54.483%
2026-02-12	5.0000	5.0000	5.0000	5.0000	-2.913%	1	2,485	-60.400%
2026-02-10	5.1500	5.1500	5.1500	5.1500	+1.980%	15	2,485	-61.553%
2026-02-09	4.8500	5.0500	4.8500	5.0500	+31.169%	60	2,485	-60.792%
2026-02-04	4.1000	4.1000	3.8500	3.8500	-11.697%	25	2,531	-48.571%
2026-02-03	4.9500	4.9500	4.3600	4.3600	-6.838%	3	2,522	-54.587%
2026-02-02	4.5100	4.6800	4.5100	4.6800	-16.429%	4	2,521	-57.692%
2026-01-27	5.6000	5.6000	5.6000	5.6000	+25.843%	25	2,519	-64.643%
2026-01-26	4.4500	4.4500	4.4500	4.4500	-11.000%	1	2,544	-55.506%
2026-01-23	5.0000	5.0000	5.0000	5.0000	-3.661%	22	2,544	-60.400%
2026-01-21	5.1900	5.1900	5.1900	5.1900	+0.777%	1	2,544	-61.850%
2026-01-16	5.2800	5.3100	5.1400	5.1500	+8.421%	21	2,524	-61.553%
2026-01-14	4.7500	4.7500	4.7500	4.7500	+0.636%	28	2,524	-58.316%
2026-01-13	4.9200	4.9200	4.7200	4.7200	+3.509%	3	2,499	-58.051%
2026-01-12	4.5600	4.5600	4.5600	4.5600	+10.949%	1	2,501	-56.579%
2026-01-02	3.9000	4.1100	3.9000	4.1100	+11.081%	2	2,501	-51.825%
2025-12-30	3.1500	3.7000	3.1500	3.7000	-2.887%	2	2,501	-46.486%
2025-12-29	3.8100	3.8100	3.8100	3.8100	+12.059%	1	2,500	-48.031%
2025-12-26	3.4000	3.4000	3.4000	3.4000	-13.924%	1	2,500	-41.765%
2025-12-24	3.3500	3.9500	3.3500	3.9500	-7.494%	3	2,499	-49.873%
2025-12-23	4.0900	4.2700	3.6200	4.2700	+5.432%	32	2,499	-53.630%
2025-12-19	3.6300	4.0500	3.1000	4.0500	+5.744%	58	2,474	-51.111%
2025-12-18	2.9500	3.8300	2.9500	3.8300	+27.667%	14	2,464	-48.303%
2025-12-17	3.0000	3.0000	3.0000	3.0000	-25.000%	1	2,459	-34.000%
2025-12-15	4.0000	4.0000	4.0000	4.0000	-20.000%	35	2,458	-50.500%
2025-12-12	4.7500	5.0000	4.3000	5.0000	+5.263%	2,019	2,423	-60.400%
2025-12-11	4.5200	4.7500	3.9500	4.7500	+3.261%	12	472	-58.316%
2025-12-10	4.9200	5.2200	4.2500	4.6000	-7.071%	53	471	-56.957%
2025-12-09	4.9500	4.9500	4.9500	4.9500	-2.367%	2	496	-60.000%
2025-12-08	5.0800	5.1100	5.0700	5.0700	+6.737%	39	496	-60.947%
2025-12-01	4.5000	4.7500	4.5000	4.7500	+23.377%	32	496	-58.316%
2025-11-25	3.8500	3.8500	3.8500	3.8500	+1.316%	40	464	-48.571%
2025-11-21	3.7800	3.8100	3.5300	3.8000	-5.000%	120	424	-47.895%
2025-11-13	4.4500	4.4500	4.0000	4.0000	-10.913%	61	354	-50.500%
2025-11-12	4.8700	4.8700	4.4900	4.4900	-19.245%	54	319	-55.902%
2025-11-11	5.5600	5.5600	5.5600	5.5600	-9.593%	1	363	-64.388%
2025-11-10	6.1500	6.1500	6.1500	6.1500	-18.000%	25	363	-67.805%
2025-11-07	6.5000	7.5000	6.3000	7.5000	+7.143%	31	363	-73.600%
2025-11-06	7.1000	7.1000	7.0000	7.0000	-9.091%	35	364	-71.714%
2025-11-05	9.3000	9.3000	7.6500	7.7000	-1.911%	139	339	-74.286%
2025-11-03	8.2600	8.6000	7.7800	7.8500	+9.028%	69	156	-74.777%
2025-10-31	7.5000	7.5000	6.9200	7.2000	+4.348%	5	156	-72.500%
2025-10-30	6.9000	6.9000	6.9000	6.9000	+11.290%	1	152	-71.304%
2025-10-28	6.2000	6.2000	6.2000	6.2000	+24.000%	1	152	-68.065%
2025-10-23	4.7000	5.0000	4.6500	5.0000	-7.407%	72	151	-60.400%
2025-10-21	5.7000	5.7000	5.4000	5.4000	-19.403%	3	79	-63.333%
2025-10-16	6.7000	6.7000	6.7000	6.7000	+11.296%	1	76	-70.448%
2025-10-15	6.1400	6.3000	6.0200	6.0200	-0.496%	76	76	-67.110%
2025-10-13	6.0500	6.0500	6.0500	6.0500	0.000%	1	1	-67.273%

.dark-mode .qvXvqZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qvXvqZ{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20280121C35CORZ Jan 21 2028 35.00 Call (CORZ280121C00035000)option OPRA

CORZ20280121C35
CORZ Jan 21 2028 35.00 Call (CORZ280121C00035000)
option OPRA