Dark

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

EOD

Jun 29, 2026

8.05-9.753%(-0.87)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	8.9500	9.0100	7.8800	8.0500	-9.753%	135	7,626	0.000%
2026-06-26	8.2000	9.2000	7.8900	8.9200	+1.249%	998	7,733	-9.753%
2026-06-25	8.6300	9.1900	8.5500	8.8100	-2.652%	376	6,920	-8.627%
2026-06-24	9.6000	9.6000	8.5100	9.0500	-8.308%	156	6,871	-11.050%
2026-06-23	9.9200	9.9200	9.8300	9.8700	+0.612%	142	6,867	-18.440%
2026-06-22	10.5000	10.5000	9.6200	9.8100	-5.217%	462	6,877	-17.941%
2026-06-18	9.8600	10.5000	9.8500	10.3500	+4.545%	100	7,007	-22.222%
2026-06-17	9.6000	9.9500	9.6000	9.9000	+5.882%	162	7,007	-18.687%
2026-06-16	9.3900	10.0000	9.3500	9.3500	-0.107%	289	7,007	-13.904%
2026-06-15	9.5000	9.5500	8.9900	9.3600	+2.857%	68	6,937	-13.996%
2026-06-12	9.0500	9.5500	8.8500	9.1000	+4.598%	335	6,946	-11.538%
2026-06-11	8.1500	8.9000	7.9000	8.7000	+12.694%	3,240	6,851	-7.471%
2026-06-10	8.7500	8.8500	7.6900	7.7200	-8.747%	127	5,520	+4.275%
2026-06-09	8.4300	8.5500	7.8200	8.4600	-2.759%	188	5,506	-4.846%
2026-06-08	8.4200	8.8000	8.1900	8.7000	+14.474%	173	5,471	-7.471%
2026-06-05	8.3800	8.3900	7.6000	7.6000	-17.481%	16	5,416	+5.921%
2026-06-04	9.2700	9.4000	9.1000	9.2100	-7.715%	2,116	5,413	-12.595%
2026-06-03	10.1300	10.3500	9.6900	9.9800	+2.149%	102	4,544	-19.339%
2026-06-02	10.7100	10.9200	9.7400	9.7700	-0.306%	854	4,506	-17.605%
2026-06-01	8.4000	10.1000	8.4000	9.8000	+20.245%	1,465	4,521	-17.857%
2026-05-29	8.8500	8.8500	8.0000	8.1500	-10.832%	194	4,205	-1.227%
2026-05-28	8.6000	9.1900	8.4000	9.1400	+3.746%	292	4,213	-11.926%
2026-05-27	8.4000	9.0000	8.3200	8.8100	+10.125%	127	4,122	-8.627%
2026-05-26	8.0000	8.9000	7.7900	8.0000	+9.589%	69	4,069	+0.625%
2026-05-22	7.1000	7.5500	6.5900	7.3000	+5.339%	267	4,019	+10.274%
2026-05-21	6.4500	7.0800	6.4100	6.9300	+16.471%	241	3,815	+16.162%
2026-05-19	5.8500	6.3300	5.6800	5.9500	-0.998%	39	3,815	+35.294%
2026-05-18	6.7900	6.7900	6.0000	6.0100	-14.387%	102	3,751	+33.943%
2026-05-15	6.6000	7.0200	6.5400	7.0200	-0.426%	33	3,751	+14.672%
2026-05-14	7.2500	7.4000	7.0500	7.0500	+11.551%	16	3,748	+14.184%
2026-05-13	6.1800	6.3200	6.0900	6.3200	+14.909%	65	3,732	+27.373%
2026-05-12	5.6600	5.6600	5.5000	5.5000	-10.569%	6	3,732	+46.364%
2026-05-11	6.0500	6.3500	6.0500	6.1500	+2.500%	56	3,732	+30.894%
2026-05-08	6.0700	6.0700	5.7600	6.0000	+9.091%	88	3,699	+34.167%
2026-05-07	5.5000	5.6000	5.0000	5.5000	-21.652%	99	3,640	+46.364%
2026-05-06	6.8000	7.3900	6.5000	7.0200	+24.468%	2,407	3,107	+14.672%
2026-05-05	5.3000	5.6400	4.8000	5.6400	+17.500%	1,467	3,318	+42.730%
2026-05-04	4.8000	4.8000	4.8000	4.8000	+2.128%	51	2,598	+67.708%
2026-05-01	4.6000	4.9000	4.6000	4.7000	+2.397%	158	2,576	+71.277%
2026-04-30	4.6000	4.6000	4.5000	4.5900	+3.146%	54	2,576	+75.381%
2026-04-28	4.4000	4.4500	4.2600	4.4500	-4.915%	57	2,572	+80.899%
2026-04-27	4.6800	4.6800	4.6800	4.6800	-6.773%	5	2,556	+72.009%
2026-04-24	5.1800	5.1800	4.6500	5.0200	+1.006%	80	2,556	+60.359%
2026-04-22	5.2000	5.3000	4.7500	4.9700	+7.576%	47	2,607	+61.972%
2026-04-21	4.7900	4.7900	3.1500	4.6200	+6.207%	9	2,610	+74.242%
2026-04-20	4.4000	4.6500	4.3500	4.3500	-2.247%	63	2,610	+85.057%
2026-04-17	4.5000	4.8500	4.3500	4.4500	+11.250%	167	2,554	+80.899%
2026-04-16	4.0000	4.0000	4.0000	4.0000	-1.235%	1	2,473	+101.250%
2026-04-10	4.0000	4.1000	4.0000	4.0500	+18.076%	55	2,473	+98.765%
2026-04-06	3.4300	3.4300	3.4300	3.4300	+16.271%	1	2,523	+134.694%
2026-04-01	2.9500	2.9500	2.9500	2.9500	+8.456%	40	2,522	+172.881%
2026-03-31	2.6300	2.7200	2.6300	2.7200	+7.937%	6	2,522	+195.956%
2026-03-30	2.7000	2.7000	2.5200	2.5200	-11.579%	21	2,517	+219.444%
2026-03-27	3.0000	3.0000	2.8500	2.8500	-16.176%	118	2,497	+182.456%
2026-03-26	3.4000	3.4000	3.4000	3.4000	-4.494%	1	2,557	+136.765%
2026-03-20	3.5600	3.5600	3.5600	3.5600	+1.714%	1	2,558	+126.124%
2026-03-19	3.6100	3.6100	3.5000	3.5000	-9.091%	65	2,558	+130.000%
2026-03-17	3.8500	3.8500	3.8500	3.8500	-5.637%	2	2,577	+109.091%
2026-03-16	4.0800	4.0800	4.0800	4.0800	+7.937%	1	2,577	+97.304%
2026-03-13	4.0000	4.0000	3.7700	3.7800	+8.934%	12	2,578	+112.963%
2026-03-12	3.5000	3.5500	3.4100	3.4700	-8.684%	21	2,581	+131.988%
2026-03-11	3.4500	3.8000	3.4500	3.8000	+1.333%	20	2,573	+111.842%
2026-03-10	3.7500	3.7500	3.4300	3.7500	+15.385%	14	2,569	+114.667%
2026-03-06	3.2500	3.2500	3.2500	3.2500	-5.248%	2	2,569	+147.692%
2026-03-05	3.4300	3.4300	3.4300	3.4300	-4.722%	2	2,569	+134.694%
2026-03-04	3.6000	3.6000	3.6000	3.6000	-6.005%	35	2,567	+123.611%
2026-03-03	3.8300	3.8300	3.8300	3.8300	-9.882%	2	2,550	+110.183%
2026-03-02	4.2500	4.2500	4.2500	4.2500	+1.190%	30	2,550	+89.412%
2026-02-27	4.7700	4.7700	4.2000	4.2000	-8.696%	29	2,575	+91.667%
2026-02-26	4.6000	4.6000	4.6000	4.6000	-1.075%	46	2,550	+75.000%
2026-02-25	4.6500	4.6500	4.6500	4.6500	+2.198%	45	2,508	+73.118%
2026-02-24	3.9300	4.5500	3.9300	4.5500	+7.059%	177	2,508	+76.923%
2026-02-20	4.2500	4.2500	4.2500	4.2500	-5.556%	30	2,486	+89.412%
2026-02-19	4.4500	4.5000	4.4500	4.5000	+3.448%	33	2,516	+78.889%
2026-02-17	4.3500	4.3500	4.3500	4.3500	-13.000%	3	2,485	+85.057%
2026-02-12	5.0000	5.0000	5.0000	5.0000	-2.913%	1	2,485	+61.000%
2026-02-10	5.1500	5.1500	5.1500	5.1500	+1.980%	15	2,485	+56.311%
2026-02-09	4.8500	5.0500	4.8500	5.0500	+31.169%	60	2,485	+59.406%
2026-02-04	4.1000	4.1000	3.8500	3.8500	-11.697%	25	2,531	+109.091%
2026-02-03	4.9500	4.9500	4.3600	4.3600	-6.838%	3	2,522	+84.633%
2026-02-02	4.5100	4.6800	4.5100	4.6800	-16.429%	4	2,521	+72.009%
2026-01-27	5.6000	5.6000	5.6000	5.6000	+25.843%	25	2,519	+43.750%
2026-01-26	4.4500	4.4500	4.4500	4.4500	-11.000%	1	2,544	+80.899%
2026-01-23	5.0000	5.0000	5.0000	5.0000	-3.661%	22	2,544	+61.000%
2026-01-21	5.1900	5.1900	5.1900	5.1900	+0.777%	1	2,544	+55.106%
2026-01-16	5.2800	5.3100	5.1400	5.1500	+8.421%	21	2,524	+56.311%
2026-01-14	4.7500	4.7500	4.7500	4.7500	+0.636%	28	2,524	+69.474%
2026-01-13	4.9200	4.9200	4.7200	4.7200	+3.509%	3	2,499	+70.551%
2026-01-12	4.5600	4.5600	4.5600	4.5600	+10.949%	1	2,501	+76.535%
2026-01-02	3.9000	4.1100	3.9000	4.1100	+11.081%	2	2,501	+95.864%
2025-12-30	3.1500	3.7000	3.1500	3.7000	-2.887%	2	2,501	+117.568%
2025-12-29	3.8100	3.8100	3.8100	3.8100	+12.059%	1	2,500	+111.286%
2025-12-26	3.4000	3.4000	3.4000	3.4000	-13.924%	1	2,500	+136.765%
2025-12-24	3.3500	3.9500	3.3500	3.9500	-7.494%	3	2,499	+103.797%
2025-12-23	4.0900	4.2700	3.6200	4.2700	+5.432%	32	2,499	+88.525%
2025-12-19	3.6300	4.0500	3.1000	4.0500	+5.744%	58	2,474	+98.765%
2025-12-18	2.9500	3.8300	2.9500	3.8300	+27.667%	14	2,464	+110.183%
2025-12-17	3.0000	3.0000	3.0000	3.0000	-25.000%	1	2,459	+168.333%
2025-12-15	4.0000	4.0000	4.0000	4.0000	-20.000%	35	2,458	+101.250%
2025-12-12	4.7500	5.0000	4.3000	5.0000	+5.263%	2,019	2,423	+61.000%
2025-12-11	4.5200	4.7500	3.9500	4.7500	+3.261%	12	472	+69.474%
2025-12-10	4.9200	5.2200	4.2500	4.6000	-7.071%	53	471	+75.000%
2025-12-09	4.9500	4.9500	4.9500	4.9500	-2.367%	2	496	+62.626%
2025-12-08	5.0800	5.1100	5.0700	5.0700	+6.737%	39	496	+58.777%
2025-12-01	4.5000	4.7500	4.5000	4.7500	+23.377%	32	496	+69.474%
2025-11-25	3.8500	3.8500	3.8500	3.8500	+1.316%	40	464	+109.091%
2025-11-21	3.7800	3.8100	3.5300	3.8000	-5.000%	120	424	+111.842%
2025-11-13	4.4500	4.4500	4.0000	4.0000	-10.913%	61	354	+101.250%
2025-11-12	4.8700	4.8700	4.4900	4.4900	-19.245%	54	319	+79.287%
2025-11-11	5.5600	5.5600	5.5600	5.5600	-9.593%	1	363	+44.784%
2025-11-10	6.1500	6.1500	6.1500	6.1500	-18.000%	25	363	+30.894%
2025-11-07	6.5000	7.5000	6.3000	7.5000	+7.143%	31	363	+7.333%
2025-11-06	7.1000	7.1000	7.0000	7.0000	-9.091%	35	364	+15.000%
2025-11-05	9.3000	9.3000	7.6500	7.7000	-1.911%	139	339	+4.545%
2025-11-03	8.2600	8.6000	7.7800	7.8500	+9.028%	69	156	+2.548%
2025-10-31	7.5000	7.5000	6.9200	7.2000	+4.348%	5	156	+11.806%
2025-10-30	6.9000	6.9000	6.9000	6.9000	+11.290%	1	152	+16.667%
2025-10-28	6.2000	6.2000	6.2000	6.2000	+24.000%	1	152	+29.839%
2025-10-23	4.7000	5.0000	4.6500	5.0000	-7.407%	72	151	+61.000%
2025-10-21	5.7000	5.7000	5.4000	5.4000	-19.403%	3	79	+49.074%
2025-10-16	6.7000	6.7000	6.7000	6.7000	+11.296%	1	76	+20.149%
2025-10-15	6.1400	6.3000	6.0200	6.0200	-0.496%	76	76	+33.721%
2025-10-13	6.0500	6.0500	6.0500	6.0500	0.000%	1	1	+33.058%

.dark-mode .XmDv2q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XmDv2q{ 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