Dark

ZENA20270115C2.5
ZENA Jan 15 2027 2.50 Call (ZENA270115C00002500)
option OPRA

EOD

Oct 1, 2026

0.0800-20.000%(-0.0200)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.1000	0.0500	0.0800	-20.000%	113	5,386	0.000%
2026-09-30	0.1200	0.1200	0.0800	0.1000	+11.111%	21	5,445	-20.000%
2026-09-29	0.1000	0.1000	0.0900	0.0900	-10.000%	16	5,425	-11.111%
2026-09-28	0.1000	0.1100	0.1000	0.1000	-16.667%	16	5,417	-20.000%
2026-09-25	0.1200	0.1200	0.1000	0.1200	0.000%	46	5,409	-33.333%
2026-09-24	0.1700	0.1700	0.1200	0.1200	-14.286%	11	5,369	-33.333%
2026-09-22	0.2000	0.2000	0.1400	0.1400	-12.500%	25	5,360	-42.857%
2026-09-21	0.2000	0.2000	0.1500	0.1600	+33.333%	112	5,357	-50.000%
2026-09-18	0.1300	0.1300	0.1000	0.1200	-14.286%	29	5,248	-33.333%
2026-09-17	0.1400	0.1400	0.1400	0.1400	-17.647%	4	5,251	-42.857%
2026-09-15	0.1500	0.1700	0.1500	0.1700	-5.556%	5	5,251	-52.941%
2026-09-14	0.1800	0.1800	0.1800	0.1800	+5.882%	40	5,247	-55.556%
2026-09-11	0.1700	0.1700	0.1700	0.1700	-5.556%	4	5,227	-52.941%
2026-09-10	0.1800	0.1800	0.1800	0.1800	-10.000%	30	5,223	-55.556%
2026-09-09	0.2000	0.2200	0.2000	0.2000	-20.000%	13	5,193	-60.000%
2026-09-08	0.2500	0.2500	0.2500	0.2500	+13.636%	11	5,184	-68.000%
2026-09-04	0.2400	0.2400	0.2200	0.2200	-12.000%	7	5,173	-63.636%
2026-09-03	0.2500	0.2500	0.2500	0.2500	+66.667%	15	5,173	-68.000%
2026-09-02	0.2500	0.2500	0.1500	0.1500	-11.765%	148	5,168	-46.667%
2026-09-01	0.1900	0.1900	0.1000	0.1700	-29.167%	24	5,313	-52.941%
2026-08-31	0.2500	0.3500	0.2400	0.2400	-4.000%	57	5,328	-66.667%
2026-08-28	0.3000	0.3500	0.2000	0.2500	-28.571%	53	5,365	-68.000%
2026-08-27	0.2500	0.4000	0.2500	0.3500	+40.000%	784	5,360	-77.143%
2026-08-26	0.2400	0.2500	0.2300	0.2500	-16.667%	8	5,607	-68.000%
2026-08-25	0.3000	0.3000	0.2600	0.3000	0.000%	88	5,604	-73.333%
2026-08-24	0.2600	0.3200	0.2500	0.3000	-21.053%	134	5,566	-73.333%
2026-08-21	0.3000	0.3800	0.3000	0.3800	+22.581%	3	5,469	-78.947%
2026-08-20	0.3000	0.3100	0.3000	0.3100	-22.500%	10	5,469	-74.194%
2026-08-19	0.3500	0.4000	0.3000	0.4000	0.000%	52	5,469	-80.000%
2026-08-18	0.4000	0.5000	0.3500	0.4000	+14.286%	110	5,432	-80.000%
2026-08-17	0.4000	0.4200	0.3500	0.3500	-12.500%	659	5,371	-77.143%
2026-08-14	0.4500	0.4500	0.4000	0.4000	0.000%	305	5,128	-80.000%
2026-08-13	0.3200	0.4500	0.3200	0.4000	+25.000%	474	5,072	-80.000%
2026-08-12	0.2900	0.3200	0.2900	0.3200	+10.345%	65	4,753	-75.000%
2026-08-11	0.3500	0.3500	0.2500	0.2900	+16.000%	30	4,703	-72.414%
2026-08-10	0.2300	0.3000	0.2300	0.2500	+38.889%	125	4,702	-68.000%
2026-08-07	0.1500	0.2700	0.1500	0.1800	-10.000%	269	4,658	-55.556%
2026-08-06	0.1000	0.2000	0.1000	0.2000	+81.818%	3	4,510	-60.000%
2026-08-05	0.1500	0.1500	0.1000	0.1100	-38.889%	16	4,510	-27.273%
2026-08-03	0.1500	0.1800	0.1500	0.1800	+63.636%	10	4,497	-55.556%
2026-07-31	0.1300	0.1500	0.1000	0.1100	-15.385%	19	4,492	-27.273%
2026-07-30	0.1500	0.1500	0.1300	0.1300	+18.182%	55	4,491	-38.462%
2026-07-29	0.1100	0.1100	0.1100	0.1100	-8.333%	12	4,488	-27.273%
2026-07-28	0.1500	0.1500	0.1200	0.1200	-14.286%	9	4,487	-33.333%
2026-07-27	0.1500	0.1500	0.1100	0.1400	-6.667%	12	4,487	-42.857%
2026-07-24	0.2000	0.2000	0.1500	0.1500	-31.818%	104	4,496	-46.667%
2026-07-23	0.2000	0.2200	0.2000	0.2200	+46.667%	121	4,396	-63.636%
2026-07-22	0.2200	0.2200	0.1500	0.1500	-25.000%	38	4,386	-46.667%
2026-07-21	0.3200	0.3200	0.1800	0.2000	+5.263%	39	4,388	-60.000%
2026-07-20	0.2000	0.2000	0.1600	0.1900	-24.000%	13	4,369	-57.895%
2026-07-17	0.2500	0.2500	0.2500	0.2500	+13.636%	2	4,369	-68.000%
2026-07-16	0.2500	0.3000	0.2200	0.2200	+10.000%	27	4,367	-63.636%
2026-07-15	0.2500	0.2500	0.2000	0.2000	0.000%	13	4,356	-60.000%
2026-07-14	0.2000	0.2500	0.2000	0.2000	0.000%	5	4,346	-60.000%
2026-07-13	0.2000	0.2000	0.2000	0.2000	0.000%	7	4,344	-60.000%
2026-07-10	0.2000	0.2000	0.2000	0.2000	0.000%	1	4,337	-60.000%
2026-07-09	0.2000	0.2000	0.2000	0.2000	+17.647%	56	4,337	-60.000%
2026-07-08	0.1700	0.1700	0.1700	0.1700	-15.000%	1	4,337	-52.941%
2026-07-07	0.2000	0.2000	0.2000	0.2000	-4.762%	10	4,337	-60.000%
2026-07-06	0.2100	0.2100	0.2100	0.2100	0.000%	7	4,347	-61.905%
2026-07-02	0.2000	0.2100	0.2000	0.2100	-16.000%	10	4,352	-61.905%
2026-06-30	0.3000	0.3000	0.2500	0.2500	-3.846%	35	4,352	-68.000%
2026-06-29	0.2600	0.2600	0.2600	0.2600	+4.000%	6	4,357	-69.231%
2026-06-26	0.2200	0.2600	0.2200	0.2500	+25.000%	312	4,363	-68.000%
2026-06-25	0.2700	0.2700	0.2000	0.2000	-28.571%	1,112	4,361	-60.000%
2026-06-24	0.2800	0.2800	0.2800	0.2800	-15.152%	22	3,383	-71.429%
2026-06-23	0.3000	0.3300	0.2700	0.3300	+22.222%	121	3,372	-75.758%
2026-06-22	0.3000	0.3000	0.2400	0.2700	-6.897%	25	3,353	-70.370%
2026-06-18	0.2500	0.2900	0.2500	0.2900	+7.407%	4	3,350	-72.414%
2026-06-16	0.4500	0.4500	0.2700	0.2700	-22.857%	20	3,350	-70.370%
2026-06-12	0.4500	0.4500	0.3000	0.3500	+6.061%	81	3,286	-77.143%
2026-06-11	0.3500	0.3500	0.3300	0.3300	+3.125%	21	3,286	-75.758%
2026-06-10	0.3200	0.3400	0.3200	0.3200	-20.000%	23	3,275	-75.000%
2026-06-08	0.4000	0.4000	0.3200	0.4000	+33.333%	88	3,270	-80.000%
2026-06-05	0.3100	0.3500	0.3000	0.3000	-23.077%	22	3,318	-73.333%
2026-06-04	0.4300	0.4500	0.3500	0.3900	-2.500%	165	3,303	-79.487%
2026-06-03	0.4000	0.4000	0.4000	0.4000	+14.286%	28	3,248	-80.000%
2026-06-02	0.4000	0.4000	0.3400	0.3500	-12.500%	176	3,228	-77.143%
2026-06-01	0.4200	0.4300	0.3800	0.4000	-6.977%	351	3,114	-80.000%
2026-05-29	0.4000	0.4500	0.3500	0.4300	+7.500%	98	3,104	-81.395%
2026-05-28	0.4300	0.4500	0.4000	0.4000	+14.286%	65	3,134	-80.000%
2026-05-27	0.3800	0.3800	0.3400	0.3500	0.000%	158	3,108	-77.143%
2026-05-26	0.3000	0.4000	0.3000	0.3500	+16.667%	117	3,050	-77.143%
2026-05-22	0.3000	0.3200	0.2500	0.3000	+11.111%	369	3,019	-73.333%
2026-05-21	0.2500	0.2700	0.2300	0.2700	+8.000%	92	2,906	-70.370%
2026-05-20	0.2200	0.2500	0.2200	0.2500	-10.714%	273	2,906	-68.000%
2026-05-19	0.3000	0.3000	0.2700	0.2800	+21.739%	14	2,937	-71.429%
2026-05-18	0.3000	0.3000	0.2300	0.2300	-30.303%	1,139	2,937	-65.217%
2026-05-15	0.5000	0.5000	0.2900	0.3300	-49.231%	726	2,937	-75.758%
2026-05-14	0.6000	0.6500	0.6000	0.6500	+8.333%	61	1,914	-87.692%
2026-05-13	0.6500	0.6500	0.5500	0.6000	0.000%	11	1,903	-86.667%
2026-05-11	0.7500	0.7500	0.6000	0.6000	-7.692%	8	1,903	-86.667%
2026-05-08	0.6400	0.6500	0.6400	0.6500	-9.722%	19	1,901	-87.692%
2026-05-07	0.7000	0.7200	0.7000	0.7200	+10.769%	7	1,903	-88.889%
2026-05-06	0.7000	0.7000	0.6500	0.6500	-14.474%	435	1,902	-87.692%
2026-05-05	0.7500	0.7600	0.6300	0.7600	-15.556%	265	1,937	-89.474%
2026-05-04	0.7500	0.9500	0.7500	0.9000	0.000%	32	2,063	-91.111%
2026-05-01	0.8500	0.9000	0.8500	0.9000	-5.263%	29	2,041	-91.111%
2026-04-30	0.8500	0.9500	0.8500	0.9500	+53.226%	103	2,041	-91.579%
2026-04-29	0.7200	0.7200	0.6200	0.6200	-17.333%	15	2,041	-87.097%
2026-04-27	0.7500	0.9000	0.7500	0.7500	+4.167%	112	2,031	-89.333%
2026-04-24	0.7200	0.7200	0.7200	0.7200	-1.370%	3	2,108	-88.889%
2026-04-23	0.8000	0.8000	0.7300	0.7300	-8.750%	16	2,111	-89.041%
2026-04-22	0.8000	0.9000	0.8000	0.8000	+14.286%	48	2,095	-90.000%
2026-04-21	0.7100	0.7100	0.7000	0.7000	-6.667%	10	2,064	-88.571%
2026-04-20	0.8000	0.8000	0.6800	0.7500	0.000%	35	2,062	-89.333%
2026-04-17	0.8500	0.8500	0.7500	0.7500	0.000%	14	2,029	-89.333%
2026-04-16	0.8000	0.8000	0.7300	0.7500	0.000%	30	2,015	-89.333%
2026-04-15	0.8000	0.8000	0.7500	0.7500	0.000%	200	2,000	-89.333%
2026-04-14	0.7500	0.8000	0.7000	0.7500	-6.250%	341	1,816	-89.333%
2026-04-13	0.8000	0.8000	0.7500	0.8000	+5.263%	137	1,734	-90.000%
2026-04-10	0.9000	0.9000	0.6900	0.7600	-5.000%	256	1,597	-89.474%
2026-04-09	0.8000	0.8000	0.8000	0.8000	+1.266%	6	1,419	-90.000%
2026-04-08	0.9300	0.9300	0.7600	0.7900	-5.952%	68	1,415	-89.873%
2026-04-07	0.7000	0.8500	0.7000	0.8400	-11.579%	15	1,360	-90.476%
2026-04-06	0.9500	0.9500	0.8500	0.9500	+11.765%	51	1,349	-91.579%
2026-04-02	0.8800	0.9500	0.8500	0.8500	+13.333%	219	1,344	-90.588%
2026-04-01	0.8000	0.8000	0.6500	0.7500	-16.667%	144	1,344	-89.333%
2026-03-31	0.8000	0.9000	0.8000	0.9000	+28.571%	103	1,439	-91.111%
2026-03-30	0.7500	0.7500	0.7000	0.7000	-6.667%	11	1,357	-88.571%
2026-03-27	0.8500	0.8500	0.7400	0.7500	-16.667%	12	1,348	-89.333%
2026-03-26	0.9600	0.9600	0.8500	0.9000	-5.263%	45	1,337	-91.111%
2026-03-25	1.0000	1.0000	0.9000	0.9500	-5.000%	35	1,304	-91.579%
2026-03-24	1.0400	1.0500	1.0000	1.0000	+9.890%	16	1,297	-92.000%
2026-03-23	0.9800	1.0000	0.7900	0.9100	+5.814%	238	1,283	-91.209%
2026-03-20	0.8800	0.9500	0.8600	0.8600	-9.474%	41	1,196	-90.698%
2026-03-19	0.7500	1.3000	0.7500	0.9500	+20.253%	46	1,179	-91.579%
2026-03-18	0.9000	0.9000	0.7500	0.7900	-3.659%	231	1,135	-89.873%
2026-03-17	0.9000	0.9000	0.8000	0.8200	+26.154%	38	930	-90.244%
2026-03-16	0.8000	0.8000	0.6500	0.6500	-10.959%	51	912	-87.692%
2026-03-13	0.9000	0.9000	0.7300	0.7300	-23.158%	167	863	-89.041%
2026-03-12	0.8000	0.9500	0.8000	0.9500	+9.195%	19	729	-91.579%
2026-03-11	0.9300	0.9300	0.8500	0.8700	+1.163%	108	710	-90.805%
2026-03-10	0.9500	1.0000	0.8600	0.8600	-4.444%	14	604	-90.698%
2026-03-09	0.9000	0.9000	0.7500	0.9000	-10.000%	352	590	-91.111%
2026-03-06	1.1000	1.1000	0.9900	1.0000	-9.091%	52	782	-92.000%
2026-03-05	1.4000	1.4000	1.0900	1.1000	-5.172%	85	730	-92.727%
2026-03-04	1.1600	1.1600	1.1600	1.1600	+16.000%	1	666	-93.103%
2026-03-03	1.0000	1.0000	1.0000	1.0000	-20.000%	1	665	-92.000%
2026-03-02	1.3000	1.3000	1.2500	1.2500	-7.407%	118	666	-93.600%
2026-02-27	1.3500	1.3500	1.3500	1.3500	+35.000%	1	550	-94.074%
2026-02-24	1.0700	1.0700	1.0000	1.0000	0.000%	7	549	-92.000%
2026-02-23	1.0500	1.0500	1.0000	1.0000	-9.091%	5	548	-92.000%
2026-02-20	1.1000	1.1000	1.1000	1.1000	0.000%	5	543	-92.727%
2026-02-19	1.1000	1.1500	1.1000	1.1000	-3.509%	12	538	-92.727%
2026-02-18	1.1000	1.1500	1.1000	1.1400	-8.800%	103	529	-92.982%
2026-02-17	1.1000	1.2500	1.1000	1.2500	+3.306%	10	626	-93.600%
2026-02-12	1.2500	1.2500	1.1000	1.2100	+4.310%	103	622	-93.388%
2026-02-11	1.2000	1.2000	1.1600	1.1600	-17.143%	2	695	-93.103%
2026-02-10	1.7500	1.7500	1.3900	1.4000	+6.061%	130	695	-94.286%
2026-02-09	1.3200	1.3200	1.3200	1.3200	+14.783%	1	565	-93.939%
2026-02-05	1.2000	1.3000	1.1500	1.1500	-53.061%	12	565	-93.043%
2026-02-04	1.4900	2.4500	1.3500	2.4500	+48.485%	131	566	-96.735%
2026-02-03	1.7000	1.7000	1.6500	1.6500	+3.125%	31	576	-95.152%
2026-02-02	1.6900	1.6900	1.6000	1.6000	-10.615%	21	545	-95.000%
2026-01-30	1.8000	2.0000	1.7500	1.7900	-10.500%	4	526	-95.531%
2026-01-29	2.0000	2.0000	2.0000	2.0000	-20.000%	35	524	-96.000%
2026-01-28	2.4700	2.5000	2.3600	2.5000	+4.167%	5	501	-96.800%
2026-01-27	2.5500	2.8500	2.4000	2.4000	-11.111%	3	496	-96.667%
2026-01-23	2.9000	2.9000	2.7000	2.7000	-12.903%	26	493	-97.037%
2026-01-22	3.3000	3.3000	3.1000	3.1000	+14.815%	19	467	-97.419%
2026-01-21	2.9000	2.9000	2.4000	2.7000	-6.897%	54	454	-97.037%
2026-01-20	2.2600	2.9000	2.2600	2.9000	+27.753%	22	432	-97.241%
2026-01-16	2.2700	2.2700	2.2700	2.2700	-5.809%	1	409	-96.476%
2026-01-15	2.0500	2.4100	2.0500	2.4100	+9.545%	23	409	-96.680%
2026-01-14	2.0400	2.2000	2.0000	2.2000	+6.280%	33	392	-96.364%
2026-01-13	2.0700	2.0700	2.0700	2.0700	+3.500%	1	359	-96.135%
2026-01-12	2.2000	2.2000	2.0000	2.0000	-9.091%	2	358	-96.000%
2026-01-09	1.9400	2.2000	1.9400	2.2000	+4.762%	3	356	-96.364%
2026-01-08	2.1000	2.1000	2.1000	2.1000	+44.828%	30	356	-96.190%
2026-01-07	1.4500	1.4500	1.4500	1.4500	-19.444%	11	326	-94.483%
2025-12-30	1.8000	1.8000	1.8000	1.8000	0.000%	1	325	-95.556%
2025-12-26	1.8000	1.8000	1.8000	1.8000	-10.000%	1	324	-95.556%
2025-12-22	2.3300	2.3300	2.0000	2.0000	+5.263%	21	324	-96.000%
2025-12-19	1.9000	1.9000	1.9000	1.9000	+26.667%	1	309	-95.789%
2025-12-18	1.6000	1.9000	1.5000	1.5000	+15.385%	27	308	-94.667%
2025-12-17	1.3000	1.3000	1.3000	1.3000	+4.000%	60	282	-93.846%
2025-12-16	1.0500	1.2500	1.0500	1.2500	-3.846%	50	222	-93.600%
2025-12-15	0.8000	1.3500	0.8000	1.3000	-7.143%	28	197	-93.846%
2025-12-08	1.8000	1.8000	1.3900	1.4000	-6.667%	9	181	-94.286%
2025-12-05	1.5000	1.5000	1.5000	1.5000	-11.765%	50	173	-94.667%
2025-12-04	1.5500	1.7000	1.4300	1.7000	+6.250%	13	123	-95.294%
2025-12-02	1.6000	1.6000	1.6000	1.6000	-20.000%	51	110	-95.000%
2025-12-01	2.0000	2.0000	2.0000	2.0000	+30.719%	1	59	-96.000%
2025-11-19	1.5300	1.5300	1.5300	1.5300	-19.474%	5	58	-94.771%
2025-11-14	1.9000	1.9000	1.9000	1.9000	-17.391%	1	58	-95.789%
2025-11-11	2.3000	2.3000	2.3000	2.3000	+15.000%	2	56	-96.522%
2025-11-07	2.0000	2.0000	2.0000	2.0000	-20.000%	2	56	-96.000%
2025-11-06	2.5000	2.5000	2.5000	2.5000	0.000%	1	58	-96.800%
2025-10-31	2.5000	2.5000	2.5000	2.5000	+19.048%	2	57	-96.800%
2025-10-24	2.9100	3.0000	2.1000	2.1000	-23.636%	4	55	-96.190%
2025-10-23	2.7500	2.7500	2.7500	2.7500	+3.774%	1	55	-97.091%
2025-10-22	2.6500	2.6500	2.6500	2.6500	-10.169%	4	54	-96.981%
2025-10-20	3.5000	3.5000	2.9500	2.9500	-18.956%	2	50	-97.288%
2025-10-15	4.1000	4.1000	3.6400	3.6400	-15.349%	8	50	-97.802%
2025-10-13	4.2000	4.3000	3.8000	4.3000	+22.857%	3	58	-98.140%
2025-10-10	4.1000	4.1000	3.5000	3.5000	+7.362%	4	57	-97.714%
2025-10-09	3.2600	3.2600	3.2600	3.2600	+5.161%	2	55	-97.546%
2025-10-08	3.1700	3.2000	3.1000	3.1000	-8.824%	3	53	-97.419%
2025-10-07	3.4000	3.4000	3.4000	3.4000	+1.493%	3	50	-97.647%
2025-10-06	3.4000	3.4000	3.3000	3.3500	+19.643%	5	47	-97.612%
2025-10-03	3.0000	3.0000	2.8000	2.8000	-1.754%	16	43	-97.143%
2025-10-02	2.8500	2.8500	2.8500	2.8500	+9.615%	4	27	-97.193%
2025-10-01	2.7500	2.7500	2.5500	2.6000	+4.418%	18	23	-96.923%
2025-09-30	2.4900	2.4900	2.4900	2.4900	+1.633%	1	5	-96.787%
2025-09-29	2.4500	2.4500	2.4500	2.4500	-3.922%	2	4	-96.735%
2025-09-26	2.5500	2.5500	2.5500	2.5500	-5.204%	1	2	-96.863%
2025-09-25	2.6900	2.6900	2.6900	2.6900	0.000%	1	1	-97.026%

.dark-mode .kVkHgN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kVkHgN{ color: #333333; background-color: white; border: 2px solid #333333; }ZENA20270115C2.5ZENA Jan 15 2027 2.50 Call (ZENA270115C00002500)option OPRA

ZENA20270115C2.5
ZENA Jan 15 2027 2.50 Call (ZENA270115C00002500)
option OPRA