Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ZENA20270115C5
ZENA Jan 15 2027 5.00 Call (ZENA270115C00005000)
option OPRA

EOD
Oct 1, 2026
0.0400-20.000%(-0.0100)5
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-10-01
0.04000.04000.04000.0400-20.000%54,7170.000%
2026-09-29
0.05000.05000.05000.0500+150.000%34,717-20.000%
2026-09-28
0.07000.07000.02000.0200-60.000%1104,714+100.000%
2026-09-24
0.05000.05000.05000.05000.000%44,814-20.000%
2026-09-23
0.05000.05000.05000.05000.000%104,810-20.000%
2026-09-22
0.04000.05000.04000.05000.000%214,800-20.000%
2026-09-21
0.05000.05000.05000.05000.000%154,782-20.000%
2026-09-17
0.08000.08000.05000.05000.000%944,767-20.000%
2026-09-16
0.05000.05000.05000.05000.000%14,703-20.000%
2026-09-15
0.05000.05000.05000.05000.000%14,702-20.000%
2026-09-14
0.05000.05000.05000.05000.000%114,701-20.000%
2026-09-11
0.05000.05000.05000.05000.000%104,699-20.000%
2026-09-10
0.05000.05000.05000.05000.000%14,689-20.000%
2026-09-09
0.05000.05000.05000.0500-37.500%104,689-20.000%
2026-09-08
0.08000.08000.08000.0800-20.000%14,679-50.000%
2026-09-04
0.10000.10000.10000.1000+100.000%264,674-60.000%
2026-09-03
0.05000.05000.05000.0500-37.500%164,674-20.000%
2026-09-02
0.08000.08000.08000.0800+60.000%204,658-50.000%
2026-09-01
0.06000.06000.05000.0500-37.500%1774,658-20.000%
2026-08-31
0.15000.15000.08000.08000.000%254,542-50.000%
2026-08-28
0.08000.08000.08000.0800+33.333%254,547-50.000%
2026-08-27
0.05000.08000.05000.06000.000%624,522-33.333%
2026-08-26
0.05000.08000.05000.0600-33.333%214,541-33.333%
2026-08-24
0.08000.10000.08000.0900-25.000%344,547-55.556%
2026-08-21
0.10000.12000.10000.12000.000%644,522-66.667%
2026-08-19
0.13000.13000.10000.1200+9.091%114,478-66.667%
2026-08-18
0.13000.13000.11000.1100-15.385%154,469-63.636%
2026-08-17
0.10000.13000.10000.1300+30.000%154,469-69.231%
2026-08-14
0.15000.15000.10000.1000-16.667%224,454-60.000%
2026-08-13
0.11000.13000.05000.1200+50.000%4284,457-66.667%
2026-08-12
0.09000.10000.08000.0800-20.000%94,320-50.000%
2026-08-11
0.10000.10000.09000.10000.000%724,313-60.000%
2026-08-10
0.10000.10000.10000.1000+42.857%214,242-60.000%
2026-08-07
0.05000.07000.05000.0700+133.333%304,221-42.857%
2026-08-05
0.03000.03000.03000.0300-25.000%6004,191+33.333%
2026-08-04
0.05000.05000.04000.0400-20.000%84,1910.000%
2026-07-31
0.05000.05000.05000.05000.000%34,185-20.000%
2026-07-30
0.10000.10000.05000.05000.000%64,183-20.000%
2026-07-28
0.05000.05000.05000.05000.000%14,177-20.000%
2026-07-27
0.05000.05000.05000.05000.000%304,176-20.000%
2026-07-24
0.05000.05000.05000.0500-50.000%454,147-20.000%
2026-07-23
0.10000.10000.10000.1000+42.857%24,147-60.000%
2026-07-22
0.05000.13000.05000.0700-12.500%1044,145-42.857%
2026-07-21
0.12000.12000.08000.0800+60.000%244,065-50.000%
2026-07-20
0.05000.09000.05000.0500-16.667%104,068-20.000%
2026-07-17
0.07000.07000.06000.0600-40.000%314,071-33.333%
2026-07-16
0.12000.12000.10000.10000.000%244,089-60.000%
2026-07-15
0.10000.10000.10000.1000+25.000%14,095-60.000%
2026-07-14
0.08000.08000.08000.08000.000%1004,094-50.000%
2026-07-13
0.08000.08000.08000.0800+60.000%54,089-50.000%
2026-07-10
0.10000.10000.05000.0500-50.000%384,089-20.000%
2026-07-09
0.10000.10000.09000.1000+42.857%104,075-60.000%
2026-07-08
0.07000.07000.07000.0700-22.222%14,072-42.857%
2026-07-07
0.10000.10000.09000.0900-25.000%2014,072-55.556%
2026-07-06
0.12000.15000.12000.12000.000%153,872-66.667%
2026-07-01
0.10000.12000.10000.1200-7.692%1683,867-66.667%
2026-06-30
0.11000.13000.11000.1300-13.333%123,734-69.231%
2026-06-29
0.15000.15000.15000.1500+36.364%33,726-73.333%
2026-06-26
0.10000.11000.10000.1100-26.667%143,729-63.636%
2026-06-24
0.15000.15000.15000.1500+15.385%13,715-73.333%
2026-06-16
0.15000.15000.13000.1300-13.333%83,714-69.231%
2026-06-15
0.16000.16000.15000.1500-25.000%303,698-73.333%
2026-06-12
0.16000.20000.16000.2000+33.333%113,698-80.000%
2026-06-11
0.15000.15000.15000.1500-25.000%303,698-73.333%
2026-06-10
0.15000.20000.15000.2000+11.111%2333,728-80.000%
2026-06-09
0.20000.20000.15000.1800+5.882%353,565-77.778%
2026-06-08
0.20000.20000.17000.1700-5.556%363,598-76.471%
2026-06-05
0.15000.22000.15000.1800-10.000%133,588-77.778%
2026-06-04
0.20000.20000.20000.2000-20.000%603,587-80.000%
2026-06-03
0.17000.25000.17000.2500+56.250%1593,531-84.000%
2026-06-02
0.25000.25000.16000.16000.000%373,405-75.000%
2026-06-01
0.18000.25000.16000.1600-11.111%133,369-75.000%
2026-05-29
0.25000.25000.18000.1800-10.000%1953,366-77.778%
2026-05-28
0.22000.22000.20000.2000+17.647%1293,180-80.000%
2026-05-27
0.20000.20000.17000.17000.000%6553,071-76.471%
2026-05-26
0.17000.18000.16000.1700+13.333%452,430-76.471%
2026-05-22
0.15000.15000.13000.1500+36.364%1032,407-73.333%
2026-05-21
0.15000.15000.10000.1100-8.333%1462,330-63.636%
2026-05-20
0.25000.25000.10000.1200-20.000%1582,330-66.667%
2026-05-19
0.10000.16000.10000.1500+50.000%192,245-73.333%
2026-05-18
0.20000.20000.10000.1000-41.176%212,245-60.000%
2026-05-15
0.25000.25000.15000.1700-43.333%3962,245-76.471%
2026-05-14
0.30000.30000.25000.3000+20.000%711,953-86.667%
2026-05-13
0.30000.45000.25000.2500-28.571%191,895-84.000%
2026-05-12
0.40000.40000.34000.3500+9.375%91,895-88.571%
2026-05-11
0.29000.35000.25000.32000.000%611,895-87.500%
2026-05-08
0.37000.37000.32000.3200-50.769%91,881-87.500%
2026-05-07
0.65000.65000.65000.6500+85.714%21,874-93.846%
2026-05-06
0.35000.35000.30000.3500-12.500%281,872-88.571%
2026-05-05
0.37000.50000.37000.4000-20.000%131,880-90.000%
2026-05-04
0.55000.55000.43000.5000+2.041%71,884-92.000%
2026-05-01
0.49000.49000.45000.4900+8.889%131,883-91.837%
2026-04-30
0.50000.50000.43000.4500+12.500%191,883-91.111%
2026-04-28
0.40000.40000.40000.4000-4.762%11,879-90.000%
2026-04-27
0.42000.42000.42000.4200-2.326%21,879-90.476%
2026-04-24
0.40000.43000.40000.4300+7.500%261,879-90.698%
2026-04-23
0.40000.40000.40000.4000-6.977%11,903-90.000%
2026-04-22
0.60000.60000.40000.4300+19.444%201,903-90.698%
2026-04-21
0.36000.36000.36000.3600-5.263%11,891-88.889%
2026-04-17
0.38000.45000.37000.3800-5.000%561,891-89.474%
2026-04-16
0.40000.45000.36000.40000.000%71,878-90.000%
2026-04-15
0.45000.45000.40000.40000.000%21,878-90.000%
2026-04-14
0.40000.40000.40000.4000+14.286%451,877-90.000%
2026-04-10
0.30000.40000.30000.3500-30.000%201,879-88.571%
2026-04-09
0.40000.50000.40000.5000+11.111%81,861-92.000%
2026-04-08
0.45000.45000.44000.4500-4.255%111,853-91.111%
2026-04-07
0.42000.47000.42000.4700-4.082%31,852-91.489%
2026-04-06
0.49000.49000.49000.4900+16.667%21,853-91.837%
2026-04-02
0.40000.55000.40000.4200+7.692%91,850-90.476%
2026-04-01
0.39000.39000.39000.3900-13.333%41,850-89.744%
2026-03-31
0.45000.45000.45000.4500-10.000%121,850-91.111%
2026-03-30
0.50000.50000.50000.5000+11.111%11,838-92.000%
2026-03-27
0.45000.45000.40000.4500-10.000%1201,837-91.111%
2026-03-26
0.55000.55000.50000.5000-5.660%1251,802-92.000%
2026-03-25
0.55000.55000.51000.5300-11.667%191,780-92.453%
2026-03-24
0.60000.65000.54000.6000+20.000%771,785-93.333%
2026-03-23
0.54000.55000.48000.5000+4.167%441,728-92.000%
2026-03-20
0.50000.55000.48000.4800+6.667%811,723-91.667%
2026-03-19
0.50000.50000.45000.4500+12.500%191,695-91.111%
2026-03-18
0.50000.50000.40000.4000-11.111%521,680-90.000%
2026-03-17
0.48000.50000.45000.45000.000%411,661-91.111%
2026-03-16
0.55000.55000.40000.45000.000%201,632-91.111%
2026-03-13
0.60000.60000.45000.45000.000%41,612-91.111%
2026-03-12
0.40000.48000.40000.4500-10.000%351,608-91.111%
2026-03-09
0.51000.51000.45000.5000-16.667%71,603-92.000%
2026-03-06
0.55000.60000.50000.6000-1.639%371,603-93.333%
2026-03-05
0.60000.61000.60000.6100-6.154%41,577-93.443%
2026-03-04
0.60000.71000.60000.6500-2.985%101,576-93.846%
2026-03-03
0.67000.67000.67000.6700-4.286%11,566-94.030%
2026-03-02
0.85000.85000.65000.7000+7.692%201,565-94.286%
2026-02-27
0.65000.65000.65000.6500-5.797%21,566-93.846%
2026-02-26
0.85000.85000.68000.6900+6.154%611,566-94.203%
2026-02-25
0.65000.65000.65000.6500-7.143%51,518-93.846%
2026-02-24
0.62000.70000.62000.7000+20.690%301,518-94.286%
2026-02-23
0.60000.60000.58000.5800-3.333%21,525-93.103%
2026-02-20
0.80000.80000.60000.6000-14.286%161,525-93.333%
2026-02-19
0.70000.70000.70000.70000.000%21,512-94.286%
2026-02-18
0.80000.80000.70000.7000+2.941%31,512-94.286%
2026-02-17
0.73000.75000.65000.6800-11.688%301,511-94.118%
2026-02-13
0.70000.77000.70000.7700-14.444%61,498-94.805%
2026-02-10
0.95000.95000.90000.9000+5.882%1011,498-95.556%
2026-02-09
0.85000.85000.85000.8500+6.250%11,498-95.294%
2026-02-06
0.75000.80000.73000.80000.000%141,498-95.000%
2026-02-05
0.75000.80000.65000.8000-9.091%361,492-95.000%
2026-02-04
0.90000.90000.80000.8800-13.725%7281,481-95.455%
2026-02-03
1.02001.07001.00001.0200+7.368%3661,741-96.078%
2026-02-02
1.15001.15000.95000.9500-21.488%351,920-95.789%
2026-01-30
1.25001.25001.20001.2100-16.552%161,934-96.694%
2026-01-29
1.55001.55001.40001.4500-12.121%201,928-97.241%
2026-01-28
1.70001.70001.54001.6500-5.714%131,918-97.576%
2026-01-27
1.80001.80001.72001.7500-1.685%181,907-97.714%
2026-01-26
1.78001.78001.78001.7800-3.784%11,921-97.753%
2026-01-23
2.30002.30001.73001.8500-17.040%761,920-97.838%
2026-01-22
2.10002.25002.10002.2300+11.500%1781,949-98.206%
2026-01-21
1.95002.25001.70002.0000+30.719%842,103-98.000%
2026-01-20
1.50001.80001.50001.5300-4.375%592,045-97.386%
2026-01-16
1.60001.60001.60001.60000.000%32,045-97.500%
2026-01-15
1.65001.80001.57001.6000+15.108%152,045-97.500%
2026-01-14
1.39001.39001.39001.3900-7.333%102,032-97.122%
2026-01-13
1.50001.50001.35001.5000+3.448%442,042-97.333%
2026-01-12
1.65001.65001.25001.45000.000%2371,998-97.241%
2026-01-09
1.45001.65001.30001.4500-9.375%251,772-97.241%
2026-01-08
1.20001.60001.20001.6000+33.333%1801,763-97.500%
2026-01-07
1.20001.20001.20001.2000+14.286%101,674-96.667%
2026-01-06
1.10001.10001.05001.05000.000%31,664-96.190%
2026-01-05
1.10001.20001.05001.0500+16.667%221,657-96.190%
2026-01-02
0.96001.00000.90000.9000-18.182%351,657-95.556%
2025-12-31
1.15001.15001.00001.1000-14.729%41,660-96.364%
2025-12-30
1.15001.30001.15001.2900-0.769%211,660-96.899%
2025-12-29
1.15001.30001.15001.3000-27.778%211,659-96.923%
2025-12-26
1.80001.80001.80001.8000+38.462%11,640-97.778%
2025-12-24
1.41001.41001.30001.3000-10.959%131,638-96.923%
2025-12-23
1.46001.46001.46001.4600+4.286%101,638-97.260%
2025-12-22
1.40001.40001.40001.4000+1.449%11,628-97.143%
2025-12-19
1.15001.38001.15001.3800-8.000%4101,627-97.101%
2025-12-18
0.95001.50000.95001.5000+35.135%6721,421-97.333%
2025-12-17
1.11001.11001.11001.1100+38.750%3827-96.396%
2025-12-16
0.80000.80000.80000.8000-11.111%1824-95.000%
2025-12-12
1.03001.03000.90000.9000-11.765%4823-95.556%
2025-12-11
1.08001.08001.02001.0200-4.673%4823-96.078%
2025-12-08
1.07001.07001.07001.0700-10.833%1821-96.262%
2025-12-05
1.20001.20001.20001.2000+6.195%1820-96.667%
2025-12-04
1.13001.13001.13001.1300+7.619%1820-96.460%
2025-12-02
1.05001.05001.05001.0500+5.000%150821-96.190%
2025-12-01
1.20001.20001.00001.0000-13.043%3824-96.000%
2025-11-26
1.05001.15001.05001.1500+15.000%2826-96.522%
2025-11-25
0.90001.00000.83001.0000-4.762%55826-96.000%
2025-11-21
1.05001.05000.95001.0500-17.323%58824-96.190%
2025-11-19
1.27001.27001.27001.2700-9.286%1766-96.850%
2025-11-14
1.55001.55001.40001.4000+7.692%101765-97.143%
2025-11-13
1.75001.75001.30001.3000-17.722%45714-96.923%
2025-11-12
1.60001.64001.58001.5800-4.242%12733-97.468%
2025-11-11
1.90001.90001.45001.6500+5.096%31734-97.576%
2025-11-10
1.65001.65001.57001.5700-1.875%51732-97.452%
2025-11-07
1.50001.65001.42001.6000+3.226%15681-97.500%
2025-11-06
1.65001.65001.55001.5500+3.333%6668-97.419%
2025-11-05
1.50001.50001.50001.5000-8.537%5662-97.333%
2025-11-04
1.64001.64001.64001.6400-18.000%5667-97.561%
2025-11-03
2.00002.00002.00002.0000+11.111%1662-98.000%
2025-10-31
3.00003.00001.78001.8000-5.263%102662-97.778%
2025-10-30
1.90001.90001.90001.9000-11.628%5560-97.895%
2025-10-27
2.30002.30002.15002.1500+8.040%11544-98.140%
2025-10-24
2.00002.00001.95001.9900+4.737%4544-97.990%
2025-10-23
1.85001.90001.85001.9000+6.742%2546-97.895%
2025-10-22
1.80001.80001.73001.7800-6.316%9546-97.753%
2025-10-21
2.20002.20001.90001.9000-17.391%30549-97.895%
2025-10-20
2.31002.34002.30002.3000+24.324%8530-98.261%
2025-10-17
2.05002.05001.85001.8500-28.846%35527-97.838%
2025-10-16
2.60003.00002.46002.6000+8.333%24494-98.462%
2025-10-15
2.50002.60002.31002.4000-4.000%26505-98.333%
2025-10-14
2.55002.55002.50002.5000-7.407%4502-98.400%
2025-10-13
2.60002.80002.30002.7000+22.727%22498-98.519%
2025-10-10
2.20002.75002.17002.2000-6.383%106477-98.182%
2025-10-09
2.00002.35002.00002.3500+17.500%27390-98.298%
2025-10-08
2.00002.00002.00002.0000-3.846%105373-98.000%
2025-10-07
2.36002.36002.08002.0800-5.455%12372-98.077%
2025-10-06
2.50002.50002.20002.2000+25.714%40361-98.182%
2025-10-03
1.79001.90001.75001.7500-2.778%18361-97.714%
2025-10-02
1.70001.85001.70001.8000+2.857%136343-97.778%
2025-10-01
1.55001.75001.55001.7500+6.061%2308-97.714%
2025-09-29
1.65001.65001.65001.6500-13.158%1306-97.576%
2025-09-23
1.93001.98001.90001.9000+2.703%5305-97.895%
2025-09-22
1.75001.88001.75001.8500+2.778%198300-97.838%
2025-09-19
1.80001.80001.80001.8000-5.263%100102-97.778%
2025-09-18
1.90001.90001.90001.9000+8.571%12-97.895%
2025-09-17
1.75001.75001.75001.75000.000%11-97.714%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC