Dark

ZENA20280121C2.5
ZENA Jan 21 2028 2.50 Call (ZENA280121C00002500)
option OPRA

EOD

Oct 1, 2026

0.3000-14.286%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3000	0.3000	0.3000	0.3000	-14.286%	2	11,718	0.000%
2026-09-30	0.3500	0.3500	0.3500	0.3500	-12.500%	95	11,718	-14.286%
2026-09-29	0.4000	0.4000	0.4000	0.4000	0.000%	10	11,718	-25.000%
2026-09-28	0.4000	0.4000	0.4000	0.4000	-2.439%	1	11,728	-25.000%
2026-09-23	0.4100	0.4100	0.4100	0.4100	-8.889%	1	11,729	-26.829%
2026-09-22	0.4500	0.4500	0.4500	0.4500	+2.273%	103	11,728	-33.333%
2026-09-21	0.4000	0.4400	0.4000	0.4400	+25.714%	2	11,728	-31.818%
2026-09-18	0.4500	0.4500	0.3500	0.3500	-14.634%	117	11,726	-14.286%
2026-09-17	0.4500	0.4500	0.4100	0.4100	+2.500%	1,502	11,726	-26.829%
2026-09-16	0.4000	0.4200	0.3800	0.4000	-11.111%	137	10,226	-25.000%
2026-09-14	0.5200	0.5200	0.4500	0.4500	+12.500%	52	10,259	-33.333%
2026-09-11	0.4000	0.4000	0.4000	0.4000	-24.528%	4	10,309	-25.000%
2026-09-08	0.5500	0.5500	0.5300	0.5300	+6.000%	9	10,309	-43.396%
2026-09-03	0.4500	0.5000	0.4500	0.5000	-23.077%	802	10,309	-40.000%
2026-08-27	0.6500	0.6500	0.6500	0.6500	+18.182%	101	9,804	-53.846%
2026-08-26	0.5500	0.5500	0.5500	0.5500	-8.333%	126	9,704	-45.455%
2026-08-25	0.5500	0.6000	0.5500	0.6000	-6.250%	3	9,704	-50.000%
2026-08-24	0.6500	0.6500	0.6400	0.6400	-14.667%	4	9,705	-53.125%
2026-08-21	0.6500	0.7500	0.6500	0.7500	+8.696%	69	9,703	-60.000%
2026-08-20	0.7500	0.7500	0.6000	0.6900	+25.455%	36	9,669	-56.522%
2026-08-19	0.7000	0.7300	0.5500	0.5500	-27.632%	8	9,666	-45.455%
2026-08-18	0.9500	0.9500	0.7500	0.7600	+8.571%	15	9,665	-60.526%
2026-08-17	0.8000	0.8000	0.6000	0.7000	-9.091%	46	9,661	-57.143%
2026-08-14	0.7600	0.9000	0.7500	0.7700	+5.479%	41	9,622	-61.039%
2026-08-13	0.5500	0.8000	0.5500	0.7300	+25.862%	175	9,613	-58.904%
2026-08-12	0.5500	0.5800	0.5500	0.5800	+13.725%	6	9,600	-48.276%
2026-08-11	0.6000	0.6000	0.5100	0.5100	+8.511%	107	9,602	-41.176%
2026-08-10	0.5000	0.5500	0.4600	0.4700	-6.000%	317	9,572	-36.170%
2026-08-07	0.5300	0.5500	0.4300	0.5000	+35.135%	3,391	9,590	-40.000%
2026-08-05	0.4000	0.4500	0.3700	0.3700	+5.714%	86	6,882	-18.919%
2026-08-04	0.3500	0.3500	0.3500	0.3500	0.000%	107	6,835	-14.286%
2026-08-03	0.3000	0.3500	0.3000	0.3500	+16.667%	19	6,735	-14.286%
2026-07-31	0.3500	0.3500	0.3000	0.3000	-11.765%	31	6,749	0.000%
2026-07-30	0.4500	0.4500	0.3300	0.3400	+13.333%	16	6,750	-11.765%
2026-07-29	0.3000	0.3400	0.3000	0.3000	0.000%	44	6,735	0.000%
2026-07-28	0.3000	0.3000	0.3000	0.3000	0.000%	3	6,693	0.000%
2026-07-27	0.5000	0.5000	0.3000	0.3000	-25.000%	8	6,691	0.000%
2026-07-24	0.3200	0.4300	0.3200	0.4000	-11.111%	32	6,696	-25.000%
2026-07-23	0.4500	0.4500	0.4500	0.4500	+4.651%	175	6,678	-33.333%
2026-07-20	0.4300	0.4300	0.4300	0.4300	+7.500%	7	6,633	-30.233%
2026-07-17	0.4000	0.4000	0.4000	0.4000	0.000%	3	6,633	-25.000%
2026-07-16	0.5000	0.5000	0.4000	0.4000	-11.111%	53	6,636	-25.000%
2026-07-14	0.4500	0.4500	0.4500	0.4500	+12.500%	1	6,588	-33.333%
2026-07-10	0.4000	0.4000	0.4000	0.4000	0.000%	3	6,588	-25.000%
2026-07-09	0.4000	0.4000	0.4000	0.4000	0.000%	1	6,587	-25.000%
2026-07-08	0.4000	0.4000	0.4000	0.4000	+11.111%	1	6,586	-25.000%
2026-07-07	0.4000	0.4000	0.3300	0.3600	-12.195%	1,004	6,586	-16.667%
2026-07-06	0.4100	0.4100	0.4100	0.4100	-8.889%	7	5,903	-26.829%
2026-07-02	0.3500	0.4500	0.3500	0.4500	0.000%	31	5,903	-33.333%
2026-07-01	0.5000	0.5000	0.4500	0.4500	0.000%	7	5,903	-33.333%
2026-06-30	0.4500	0.4500	0.4500	0.4500	-10.000%	5	5,903	-33.333%
2026-06-29	0.5000	0.5200	0.5000	0.5000	0.000%	22	5,898	-40.000%
2026-06-26	0.5000	0.5000	0.4900	0.5000	+8.696%	168	5,898	-40.000%
2026-06-24	0.4600	0.4600	0.4600	0.4600	-8.000%	5	5,898	-34.783%
2026-06-23	0.5200	0.5500	0.4700	0.5000	+11.111%	89	5,893	-40.000%
2026-06-22	0.4500	0.4500	0.3700	0.4500	-10.000%	4	5,888	-33.333%
2026-06-18	0.4800	0.5000	0.4800	0.5000	0.000%	2	5,811	-40.000%
2026-06-17	0.5300	0.5300	0.5000	0.5000	0.000%	85	5,811	-40.000%
2026-06-16	0.5000	0.5000	0.5000	0.5000	-9.091%	10	5,811	-40.000%
2026-06-11	0.5500	0.5500	0.5500	0.5500	+10.000%	1	5,806	-45.455%
2026-06-10	0.6200	0.6200	0.5000	0.5000	-23.077%	4,001	5,806	-40.000%
2026-06-09	0.6500	0.6500	0.6500	0.6500	-7.143%	5	2,554	-53.846%
2026-06-08	0.7000	0.7000	0.7000	0.7000	+16.667%	2	2,549	-57.143%
2026-06-05	0.6000	0.6000	0.6000	0.6000	-7.692%	8	2,547	-50.000%
2026-06-04	0.9500	0.9500	0.6500	0.6500	-7.143%	636	2,547	-53.846%
2026-06-03	0.7000	1.1500	0.7000	0.7000	+7.692%	200	1,967	-57.143%
2026-06-02	0.6500	0.6500	0.6500	0.6500	0.000%	14	1,947	-53.846%
2026-06-01	0.8000	0.8000	0.6500	0.6500	-13.333%	33	1,934	-53.846%
2026-05-29	0.7000	0.7500	0.7000	0.7500	+7.143%	24	1,906	-60.000%
2026-05-28	0.8000	0.8000	0.7000	0.7000	+1.449%	141	1,882	-57.143%
2026-05-27	0.6900	0.6900	0.6900	0.6900	-2.817%	6	1,762	-56.522%
2026-05-26	0.6100	0.7100	0.6000	0.7100	+18.333%	24	1,762	-57.746%
2026-05-22	0.6000	0.6000	0.6000	0.6000	+20.000%	250	1,772	-50.000%
2026-05-21	0.6000	0.6000	0.4500	0.5000	0.000%	38	1,522	-40.000%
2026-05-20	0.5000	0.5000	0.5000	0.5000	-1.961%	30	1,522	-40.000%
2026-05-19	0.6500	0.6500	0.5100	0.5100	+2.000%	11	1,466	-41.176%
2026-05-18	0.5500	0.6000	0.5000	0.5000	-27.536%	32	1,466	-40.000%
2026-05-15	0.7500	0.9100	0.6000	0.6900	-40.000%	689	1,466	-56.522%
2026-05-14	1.1000	1.1500	1.1000	1.1500	+4.545%	18	1,366	-73.913%
2026-05-13	1.1000	1.1000	1.1000	1.1000	+10.000%	3	1,355	-72.727%
2026-05-12	1.0500	1.0500	1.0000	1.0000	0.000%	46	1,355	-70.000%
2026-05-11	1.0000	1.0800	0.9500	1.0000	-10.714%	84	1,355	-70.000%
2026-05-08	1.0500	1.1200	1.0000	1.1200	-7.438%	3	1,387	-73.214%
2026-05-07	1.2100	1.2100	1.2100	1.2100	+8.036%	2	1,388	-75.207%
2026-05-05	1.0700	1.1200	1.0700	1.1200	-10.400%	3	1,386	-73.214%
2026-05-04	1.3000	1.3500	1.2500	1.2500	-7.407%	27	1,388	-76.000%
2026-05-01	1.1800	1.3500	1.1000	1.3500	+12.500%	436	1,027	-77.778%
2026-04-30	1.2000	1.2000	1.2000	1.2000	+20.000%	10	1,027	-75.000%
2026-04-29	1.0000	1.0000	0.9000	1.0000	0.000%	103	1,017	-70.000%
2026-04-28	1.0000	1.0000	1.0000	1.0000	-9.091%	10	1,031	-70.000%
2026-04-24	1.1000	1.1000	1.1000	1.1000	0.000%	17	1,037	-72.727%
2026-04-23	1.1500	1.1500	1.1000	1.1000	-4.348%	3	1,020	-72.727%
2026-04-22	1.2800	1.2800	1.0300	1.1500	+9.524%	26	1,017	-73.913%
2026-04-21	1.2000	1.3000	1.0500	1.0500	-13.223%	110	900	-71.429%
2026-04-20	1.0000	1.2100	1.0000	1.2100	+19.802%	10	900	-75.207%
2026-04-16	1.2300	1.2300	1.0000	1.0100	-8.182%	53	893	-70.297%
2026-04-15	1.1000	1.1000	1.1000	1.1000	+4.762%	1	894	-72.727%
2026-04-14	1.0900	1.1000	1.0500	1.0500	-1.869%	11	893	-71.429%
2026-04-13	1.2000	1.2000	1.0500	1.0700	-14.400%	19	891	-71.963%
2026-04-10	1.0500	1.2500	1.0500	1.2500	+13.636%	8	872	-76.000%
2026-04-09	1.1500	1.1500	1.1000	1.1000	0.000%	4	865	-72.727%
2026-04-08	1.3500	1.3500	1.1000	1.1000	-31.250%	2	867	-72.727%
2026-04-06	1.4000	1.6000	1.2400	1.6000	+39.130%	25	865	-81.250%
2026-04-02	1.2500	1.2500	1.0500	1.1500	+9.524%	51	801	-73.913%
2026-04-01	1.0400	1.0500	1.0400	1.0500	-6.250%	3	801	-71.429%
2026-03-31	1.0000	1.1200	1.0000	1.1200	+12.000%	7	798	-73.214%
2026-03-30	1.0000	1.1500	1.0000	1.0000	-35.484%	5	794	-70.000%
2026-03-27	1.2000	1.5500	1.2000	1.5500	+10.714%	5	792	-80.645%
2026-03-26	1.4100	1.4100	1.4000	1.4000	0.000%	2	791	-78.571%
2026-03-25	1.4900	1.4900	1.4000	1.4000	-4.762%	101	790	-78.571%
2026-03-24	1.5400	1.7500	1.4300	1.4700	+3.521%	6	689	-79.592%
2026-03-23	1.4200	1.4200	1.4200	1.4200	+23.478%	5	683	-78.873%
2026-03-20	1.4000	1.4000	1.1000	1.1500	-4.167%	70	678	-73.913%
2026-03-19	1.2000	1.9500	1.0000	1.2000	0.000%	174	672	-75.000%
2026-03-18	1.2000	1.2000	1.2000	1.2000	-4.000%	7	526	-75.000%
2026-03-17	1.5000	1.5000	1.2500	1.2500	+25.000%	2	526	-76.000%
2026-03-16	1.0000	1.0000	1.0000	1.0000	-24.812%	1	524	-70.000%
2026-03-13	1.1500	1.3300	1.1500	1.3300	+10.833%	3	525	-77.444%
2026-03-12	1.3000	1.6000	1.1000	1.2000	-4.000%	8	522	-75.000%
2026-03-11	1.2500	1.2500	1.2500	1.2500	-7.407%	1	514	-76.000%
2026-03-06	1.3500	1.3500	1.3000	1.3500	-22.857%	14	513	-77.778%
2026-03-05	1.7500	1.7500	1.7500	1.7500	+16.667%	1	499	-82.857%
2026-03-04	1.5000	1.5000	1.5000	1.5000	-9.639%	5	498	-80.000%
2026-03-02	1.6600	1.6600	1.6600	1.6600	+10.667%	1	493	-81.928%
2026-02-27	1.5000	1.5000	1.5000	1.5000	-4.459%	1	492	-80.000%
2026-02-26	1.4500	1.5700	1.4500	1.5700	+12.143%	12	491	-80.892%
2026-02-25	1.6000	1.6000	1.4000	1.4000	+7.692%	5	476	-78.571%
2026-02-24	1.3000	1.3000	1.3000	1.3000	-3.704%	2	476	-76.923%
2026-02-23	1.3500	1.3500	1.3500	1.3500	-20.588%	1	478	-77.778%
2026-02-20	1.5000	1.7000	1.5000	1.7000	+17.241%	28	479	-82.353%
2026-02-19	1.4000	1.4500	1.4000	1.4500	-3.333%	11	451	-79.310%
2026-02-18	1.5000	1.5000	1.5000	1.5000	+9.489%	1	440	-80.000%
2026-02-17	1.6000	1.6000	1.3200	1.3700	-7.432%	6	439	-78.102%
2026-02-12	1.6000	1.6000	1.4800	1.4800	-1.333%	11	435	-79.730%
2026-02-11	1.5000	1.5000	1.5000	1.5000	0.000%	21	424	-80.000%
2026-02-10	2.0000	2.0000	1.5000	1.5000	-25.000%	15	403	-80.000%
2026-02-09	2.0000	2.0000	2.0000	2.0000	+25.000%	15	388	-85.000%
2026-02-06	1.9500	1.9500	1.6000	1.6000	+6.667%	4	373	-81.250%
2026-02-05	1.5000	1.5000	1.5000	1.5000	-12.791%	10	369	-80.000%
2026-02-04	1.8300	1.8300	1.6500	1.7200	-11.795%	16	359	-82.558%
2026-02-03	2.2000	2.2000	1.9000	1.9500	+2.632%	3	366	-84.615%
2026-02-02	2.0000	2.2000	1.8400	1.9000	-15.556%	14	363	-84.211%
2026-01-30	2.2500	2.2500	2.2500	2.2500	0.000%	2	349	-86.667%
2026-01-29	2.5000	2.5000	2.2500	2.2500	-25.000%	16	347	-86.667%
2026-01-28	3.0000	3.0000	3.0000	3.0000	+7.143%	1	339	-90.000%
2026-01-27	2.8500	2.8700	2.7000	2.8000	+3.704%	12	339	-89.286%
2026-01-26	2.7500	2.9000	2.7000	2.7000	-6.897%	12	344	-88.889%
2026-01-23	3.0000	3.1000	2.9000	2.9000	-3.333%	19	341	-89.655%
2026-01-22	3.4000	3.4000	3.0000	3.0000	+3.448%	26	326	-90.000%
2026-01-21	3.1000	3.1000	2.6500	2.9000	+9.023%	49	308	-89.655%
2026-01-15	2.4500	2.9500	2.4500	2.6600	+33.000%	34	288	-88.722%
2026-01-14	2.3000	2.3000	2.0000	2.0000	-13.043%	7	311	-85.000%
2026-01-13	2.4900	2.4900	2.3000	2.3000	+4.545%	19	316	-86.957%
2026-01-12	2.2800	2.2800	2.2000	2.2000	+2.326%	8	297	-86.364%
2026-01-08	2.1000	2.8200	1.9500	2.1500	+26.471%	14	289	-86.047%
2026-01-07	1.8500	1.8500	1.7000	1.7000	+6.250%	7	275	-82.353%
2026-01-06	1.6000	1.6000	1.6000	1.6000	-15.789%	3	270	-81.250%
2026-01-05	1.5000	2.0000	1.5000	1.9000	+15.152%	7	266	-84.211%
2025-12-31	2.0000	2.0000	1.6500	1.6500	-17.910%	30	266	-81.818%
2025-12-30	1.9500	2.0100	1.8500	2.0100	+3.077%	44	266	-85.075%
2025-12-26	2.0000	2.0000	1.9500	1.9500	-27.778%	2	222	-84.615%
2025-12-23	2.8000	2.8000	2.7000	2.7000	+35.000%	52	220	-88.889%
2025-12-19	2.1500	2.1500	2.0000	2.0000	+14.286%	3	168	-85.000%
2025-12-18	2.1500	2.1500	1.7500	1.7500	+29.630%	6	167	-82.857%
2025-12-15	1.8500	1.8500	1.2500	1.3500	-10.000%	36	161	-77.778%
2025-12-12	1.5000	1.8500	1.5000	1.5000	-16.667%	4	164	-80.000%
2025-12-10	1.8000	1.8000	1.8000	1.8000	+1.695%	5	160	-83.333%
2025-12-08	1.7700	1.7700	1.7700	1.7700	-8.290%	5	155	-83.051%
2025-12-05	1.9300	1.9300	1.9300	1.9300	+10.286%	3	160	-84.456%
2025-12-04	1.7500	1.7500	1.7500	1.7500	+9.375%	4	160	-82.857%
2025-12-03	1.8000	1.8000	1.6000	1.6000	-21.951%	2	156	-81.250%
2025-12-02	2.0500	2.0500	2.0500	2.0500	+10.811%	1	156	-85.366%
2025-11-28	1.8500	1.8500	1.8500	1.8500	+8.824%	1	155	-83.784%
2025-11-26	1.8000	1.8000	1.7000	1.7000	-5.556%	5	159	-82.353%
2025-11-25	1.6400	1.8000	1.6400	1.8000	+10.429%	6	159	-83.333%
2025-11-24	1.6300	1.6300	1.6300	1.6300	-1.807%	1	157	-81.595%
2025-11-21	2.1000	2.1000	1.6600	1.6600	-2.353%	3	156	-81.928%
2025-11-20	1.9800	1.9800	1.7000	1.7000	-7.609%	3	153	-82.353%
2025-11-17	1.8400	1.8400	1.8400	1.8400	-14.419%	1	150	-83.696%
2025-11-14	2.0000	2.1500	2.0000	2.1500	-16.988%	2	151	-86.047%
2025-11-12	2.5900	2.5900	2.5900	2.5900	-13.667%	1	149	-88.417%
2025-11-11	2.8000	3.0000	2.8000	3.0000	+30.435%	2	148	-90.000%
2025-11-06	2.4500	2.4500	2.3000	2.3000	-9.804%	4	146	-86.957%
2025-11-04	2.8000	2.8000	2.5500	2.5500	-8.929%	12	142	-88.235%
2025-11-03	2.5800	2.8000	2.5800	2.8000	-3.114%	14	117	-89.286%
2025-10-31	3.1000	3.1000	2.8600	2.8900	+7.037%	9	117	-89.619%
2025-10-30	3.1000	3.1000	2.7000	2.7000	-10.000%	3	109	-88.889%
2025-10-29	3.0000	3.0000	3.0000	3.0000	+5.263%	1	106	-90.000%
2025-10-28	2.8500	2.8500	2.8500	2.8500	-8.065%	1	105	-89.474%
2025-10-27	3.1000	3.1000	3.1000	3.1000	+9.541%	1	103	-90.323%
2025-10-23	2.8300	2.8300	2.8300	2.8300	-2.414%	1	103	-89.399%
2025-10-22	3.4800	3.4800	2.9000	2.9000	-27.500%	5	104	-89.655%
2025-10-16	4.0000	4.0000	4.0000	4.0000	+8.108%	1	100	-92.500%
2025-10-15	4.1600	4.1600	3.7000	3.7000	-7.500%	19	99	-91.892%
2025-10-14	4.5000	4.5000	4.0000	4.0000	-4.762%	11	84	-92.500%
2025-10-13	4.0000	4.3000	4.0000	4.2000	+12.601%	9	75	-92.857%
2025-10-10	3.3500	4.2000	3.3500	3.7300	+22.295%	11	71	-91.957%
2025-10-08	3.0000	3.2000	3.0000	3.0500	-7.576%	8	62	-90.164%
2025-10-07	3.6100	3.8900	3.3000	3.3000	-5.444%	9	56	-90.909%
2025-10-06	3.4900	3.4900	3.4900	3.4900	+28.309%	3	57	-91.404%
2025-10-03	3.1000	3.1000	2.7100	2.7200	-9.333%	8	54	-88.971%
2025-10-02	3.0000	3.0000	2.9000	3.0000	+11.524%	25	50	-90.000%
2025-10-01	2.5500	2.8000	2.5500	2.6900	+5.490%	4	25	-88.848%
2025-09-29	2.5500	2.5500	2.5500	2.5500	-16.393%	3	21	-88.235%
2025-09-24	3.1100	3.1100	3.0500	3.0500	-4.688%	8	21	-90.164%
2025-09-23	3.2000	3.2000	3.2000	3.2000	+0.313%	1	13	-90.625%
2025-09-22	3.0000	3.1900	3.0000	3.1900	+6.333%	4	12	-90.596%
2025-09-19	3.0200	3.2000	3.0000	3.0000	0.000%	8	8	-90.000%

.dark-mode .Rr143P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rr143P{ color: #333333; background-color: white; border: 2px solid #333333; }ZENA20280121C2.5ZENA Jan 21 2028 2.50 Call (ZENA280121C00002500)option OPRA

ZENA20280121C2.5
ZENA Jan 21 2028 2.50 Call (ZENA280121C00002500)
option OPRA