Dark

ZENA20280121C5
ZENA Jan 21 2028 5.00 Call (ZENA280121C00005000)
option OPRA

EOD

Oct 1, 2026

0.20000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.2000	0.1500	0.2000	0.000%	6	5,776	0.000%
2026-09-29	0.2000	0.2000	0.2000	0.2000	+33.333%	1	5,771	0.000%
2026-09-25	0.1500	0.1500	0.1500	0.1500	-25.000%	1	5,771	+33.333%
2026-09-23	0.2000	0.2000	0.2000	0.2000	-16.667%	15	5,772	0.000%
2026-09-22	0.2500	0.2500	0.2400	0.2400	+9.091%	200	5,787	-16.667%
2026-09-21	0.2500	0.2500	0.2200	0.2200	+10.000%	40	5,587	-9.091%
2026-09-15	0.2500	0.2500	0.2000	0.2000	-25.926%	43	5,547	0.000%
2026-09-14	0.2500	0.2700	0.2500	0.2700	+8.000%	2	5,560	-25.926%
2026-09-11	0.2000	0.3000	0.2000	0.2500	0.000%	119	5,559	-20.000%
2026-09-10	0.3000	0.3000	0.2500	0.2500	0.000%	75	5,442	-20.000%
2026-09-09	0.2500	0.2500	0.2500	0.2500	-16.667%	30	5,367	-20.000%
2026-09-04	0.3000	0.3000	0.3000	0.3000	+20.000%	1	5,396	-33.333%
2026-09-03	0.3500	0.3500	0.2500	0.2500	-16.667%	11	5,396	-20.000%
2026-09-01	0.3000	0.3000	0.3000	0.3000	-16.667%	5	5,386	-33.333%
2026-08-31	0.3500	0.3600	0.3500	0.3600	+20.000%	4	5,381	-44.444%
2026-08-28	0.3700	0.3700	0.3000	0.3000	-25.000%	55	5,381	-33.333%
2026-08-27	0.4700	0.4700	0.4000	0.4000	+8.108%	12	5,436	-50.000%
2026-08-25	0.3500	0.3700	0.3500	0.3700	+5.714%	4	5,425	-45.946%
2026-08-24	0.4500	0.4500	0.3500	0.3500	-12.500%	10	5,424	-42.857%
2026-08-21	0.4600	0.4600	0.4000	0.4000	+8.108%	105	5,414	-50.000%
2026-08-20	0.5000	0.5000	0.3700	0.3700	-17.778%	10	5,309	-45.946%
2026-08-19	0.5000	0.5000	0.3500	0.4500	-10.000%	230	5,299	-55.556%
2026-08-18	0.5000	0.5000	0.4500	0.5000	0.000%	9	5,487	-60.000%
2026-08-17	0.4300	0.5000	0.4300	0.5000	0.000%	43	5,492	-60.000%
2026-08-14	0.5000	0.5000	0.4500	0.5000	+11.111%	131	5,453	-60.000%
2026-08-13	0.3000	0.4500	0.3000	0.4500	+50.000%	7,453	5,410	-55.556%
2026-08-12	0.3000	0.3500	0.3000	0.3000	0.000%	32	6,205	-33.333%
2026-08-11	0.3000	0.3000	0.2600	0.3000	+30.435%	28	6,232	-33.333%
2026-08-10	0.2800	0.4500	0.2300	0.2300	+15.000%	93	6,235	-13.043%
2026-08-07	0.1600	0.3000	0.1600	0.2000	0.000%	348	6,186	0.000%
2026-08-04	0.3000	0.3000	0.2000	0.2000	+42.857%	26	6,051	0.000%
2026-08-03	0.1400	0.1400	0.1400	0.1400	-6.667%	35	6,051	+42.857%
2026-07-31	0.1000	0.1500	0.1000	0.1500	-25.000%	14	6,051	+33.333%
2026-07-29	0.2000	0.2000	0.1700	0.2000	+25.000%	11	6,048	0.000%
2026-07-28	0.1500	0.1600	0.1500	0.1600	-20.000%	17	6,054	+25.000%
2026-07-27	0.2000	0.2000	0.2000	0.2000	-9.091%	1	6,048	0.000%
2026-07-24	0.2200	0.2300	0.2000	0.2200	-45.000%	8	6,048	-9.091%
2026-07-23	0.2500	0.4000	0.2500	0.4000	+60.000%	55	6,042	-50.000%
2026-07-22	0.1500	0.2500	0.1500	0.2500	+25.000%	14	6,037	-20.000%
2026-07-21	0.2500	0.2700	0.2000	0.2000	-20.000%	51	6,037	0.000%
2026-07-20	0.2200	0.2500	0.2200	0.2500	0.000%	152	5,992	-20.000%
2026-07-16	0.2500	0.2500	0.2500	0.2500	0.000%	2	5,842	-20.000%
2026-07-15	0.2000	0.2500	0.2000	0.2500	+25.000%	20	5,842	-20.000%
2026-07-14	0.2000	0.2000	0.2000	0.2000	-16.667%	10	5,832	0.000%
2026-07-13	0.2400	0.2400	0.2400	0.2400	+41.176%	1	5,832	-16.667%
2026-07-10	0.1700	0.1700	0.1700	0.1700	-15.000%	5	5,832	+17.647%
2026-07-09	0.3500	0.3500	0.2000	0.2000	-20.000%	8	5,832	0.000%
2026-07-07	0.1500	0.2500	0.1500	0.2500	0.000%	7	5,832	-20.000%
2026-07-02	0.2500	0.2500	0.2500	0.2500	+4.167%	13	5,835	-20.000%
2026-07-01	0.3000	0.3000	0.2400	0.2400	-20.000%	29	5,835	-16.667%
2026-06-30	0.3000	0.3000	0.3000	0.3000	+7.143%	2	5,835	-33.333%
2026-06-26	0.3000	0.3000	0.2800	0.2800	-6.667%	13	5,835	-28.571%
2026-06-25	0.3000	0.3000	0.3000	0.3000	-30.233%	56	5,834	-33.333%
2026-06-23	0.4300	0.4300	0.4300	0.4300	+43.333%	1	5,778	-53.488%
2026-06-16	0.2500	0.3000	0.2500	0.3000	+20.000%	3	5,778	-33.333%
2026-06-15	0.3500	0.3500	0.2500	0.2500	-16.667%	7	5,779	-20.000%
2026-06-12	0.4300	0.4300	0.3000	0.3000	-14.286%	3	5,779	-33.333%
2026-06-10	0.4500	0.4500	0.3500	0.3500	-12.500%	15	5,779	-42.857%
2026-06-09	0.4000	0.4000	0.4000	0.4000	-4.762%	1	5,779	-50.000%
2026-06-08	0.4600	0.4600	0.4200	0.4200	+16.667%	5	5,778	-52.381%
2026-06-05	0.4000	0.4000	0.3500	0.3600	-20.000%	79	5,780	-44.444%
2026-06-04	0.4000	0.5500	0.4000	0.4500	0.000%	511	5,717	-55.556%
2026-06-03	0.4500	0.4500	0.4300	0.4500	0.000%	101	5,269	-55.556%
2026-06-02	0.4500	0.5000	0.4500	0.4500	-2.174%	58	5,208	-55.556%
2026-06-01	0.6000	0.6000	0.4500	0.4600	-6.122%	32	5,208	-56.522%
2026-05-29	0.5000	0.6000	0.4600	0.4900	-2.000%	53	5,208	-59.184%
2026-05-28	0.7500	0.7500	0.5000	0.5000	+11.111%	141	5,205	-60.000%
2026-05-27	0.4600	0.4600	0.4000	0.4500	+4.651%	305	5,067	-55.556%
2026-05-26	0.4500	0.5500	0.3800	0.4300	+7.500%	67	4,774	-53.488%
2026-05-22	0.3500	0.4000	0.3500	0.4000	0.000%	51	4,772	-50.000%
2026-05-21	0.4000	0.4000	0.3700	0.4000	+14.286%	101	4,772	-50.000%
2026-05-20	0.3500	0.3500	0.3500	0.3500	-12.500%	2	4,772	-42.857%
2026-05-19	0.4400	0.4400	0.4000	0.4000	+8.108%	47	4,770	-50.000%
2026-05-18	0.4500	0.4500	0.3700	0.3700	-13.953%	23	4,770	-45.946%
2026-05-15	0.6200	0.6400	0.4000	0.4300	-42.667%	4,967	4,770	-53.488%
2026-05-14	0.7500	0.7500	0.7500	0.7500	0.000%	8	532	-73.333%
2026-05-13	0.7500	0.7500	0.7500	0.7500	+15.385%	1	532	-73.333%
2026-05-12	0.7500	0.7500	0.6500	0.6500	-7.143%	4	532	-69.231%
2026-05-11	0.7300	0.7500	0.7000	0.7000	-13.580%	11	532	-71.429%
2026-05-08	0.7600	0.8100	0.7600	0.8100	+1.250%	2	521	-75.309%
2026-05-07	0.7800	0.8000	0.7500	0.8000	-15.789%	79	521	-75.000%
2026-05-04	0.9000	0.9500	0.9000	0.9500	+21.795%	30	462	-78.947%
2026-04-29	0.6500	0.7800	0.6200	0.7800	0.000%	28	452	-74.359%
2026-04-22	0.9200	0.9200	0.7800	0.7800	+4.000%	5	452	-74.359%
2026-04-21	0.7000	0.8500	0.7000	0.7500	+7.143%	10	452	-73.333%
2026-04-16	0.7000	0.7000	0.7000	0.7000	-12.500%	5	452	-71.429%
2026-04-15	0.8000	0.8000	0.8000	0.8000	+6.667%	2	452	-75.000%
2026-04-14	0.7500	0.7500	0.7500	0.7500	-5.063%	1	452	-73.333%
2026-04-13	0.7900	0.7900	0.7900	0.7900	-34.167%	5	451	-74.684%
2026-04-02	0.8500	1.2000	0.8500	1.2000	+48.148%	11	448	-83.333%
2026-03-30	0.7500	1.0500	0.7500	0.8100	-10.000%	14	448	-75.309%
2026-03-25	1.0400	1.0400	0.9000	0.9000	-5.263%	11	446	-77.778%
2026-03-23	0.9500	0.9500	0.9500	0.9500	0.000%	4	445	-78.947%
2026-03-19	0.9500	0.9500	0.9500	0.9500	0.000%	2	441	-78.947%
2026-03-18	0.9500	0.9500	0.9500	0.9500	+18.750%	1	440	-78.947%
2026-03-13	0.8000	0.8000	0.8000	0.8000	0.000%	2	439	-75.000%
2026-03-09	0.8000	0.8000	0.8000	0.8000	-20.000%	1	437	-75.000%
2026-03-06	1.0000	1.0000	1.0000	1.0000	+11.111%	1	436	-80.000%
2026-03-04	0.9500	0.9500	0.9000	0.9000	-30.769%	6	436	-77.778%
2026-03-02	1.1700	1.3000	1.1700	1.3000	+8.333%	19	430	-84.615%
2026-02-26	1.2000	1.2000	1.2000	1.2000	+26.316%	4	421	-83.333%
2026-02-24	0.9500	0.9500	0.9500	0.9500	-29.630%	2	417	-78.947%
2026-02-19	1.3500	1.3500	1.3500	1.3500	+22.727%	1	415	-85.185%
2026-02-18	1.0500	1.1000	1.0500	1.1000	-4.348%	4	415	-81.818%
2026-02-17	1.1500	1.1500	1.1500	1.1500	-4.167%	2	411	-82.609%
2026-02-09	1.3000	1.3000	1.2000	1.2000	-14.286%	2	409	-83.333%
2026-02-06	1.8000	1.8000	1.1400	1.4000	+3.704%	9	408	-85.714%
2026-02-05	1.1500	1.3500	1.1500	1.3500	-2.878%	5	401	-85.185%
2026-02-04	1.3900	1.3900	1.3900	1.3900	-11.465%	2	397	-85.612%
2026-02-03	1.5500	1.5700	1.5500	1.5700	+4.667%	41	395	-87.261%
2026-01-30	1.7500	1.7500	1.5000	1.5000	-16.667%	12	414	-86.667%
2026-01-29	2.0200	2.0500	1.8000	1.8000	-21.739%	31	413	-88.889%
2026-01-28	2.1500	2.3000	2.1000	2.3000	+15.000%	9	413	-91.304%
2026-01-26	2.0000	2.0000	2.0000	2.0000	-14.530%	1	417	-90.000%
2026-01-23	2.3500	2.5000	2.3000	2.3400	-10.000%	18	418	-91.453%
2026-01-22	2.5000	2.7000	2.5000	2.6000	+6.122%	27	403	-92.308%
2026-01-21	2.3000	2.4900	2.1500	2.4500	+26.943%	54	402	-91.837%
2026-01-20	2.4000	2.4000	1.9300	1.9300	-8.095%	29	355	-89.637%
2026-01-16	2.6000	2.6000	2.0000	2.1000	-12.500%	13	354	-90.476%
2026-01-15	2.2000	2.4000	2.2000	2.4000	+33.333%	2	354	-91.667%
2026-01-14	1.8000	1.8000	1.8000	1.8000	0.000%	20	354	-88.889%
2026-01-13	1.8000	1.8000	1.8000	1.8000	+16.883%	6	334	-88.889%
2026-01-12	1.8000	1.8000	1.5400	1.5400	-23.000%	48	332	-87.013%
2026-01-09	1.8500	2.1500	1.8500	2.0000	+5.263%	8	367	-90.000%
2026-01-08	1.8000	1.9500	1.6500	1.9000	+26.667%	38	370	-89.474%
2026-01-07	1.5000	1.5000	1.5000	1.5000	+11.111%	2	361	-86.667%
2026-01-06	1.3500	1.3500	1.3500	1.3500	-11.765%	1	361	-85.185%
2026-01-05	1.5400	1.8500	1.5300	1.5300	+33.043%	3	362	-86.928%
2026-01-02	1.1500	1.1500	1.1500	1.1500	-4.167%	2	362	-82.609%
2025-12-31	1.5000	1.5000	1.2000	1.2000	-20.000%	3	360	-83.333%
2025-12-30	1.5000	1.5000	1.5000	1.5000	-4.459%	12	360	-86.667%
2025-12-29	1.5700	1.5700	1.5700	1.5700	+1.290%	40	372	-87.261%
2025-12-26	1.5500	1.5500	1.5500	1.5500	-13.408%	1	332	-87.097%
2025-12-24	1.9000	1.9000	1.7900	1.7900	-3.243%	2	329	-88.827%
2025-12-23	1.8700	1.8700	1.8500	1.8500	-2.632%	21	329	-89.189%
2025-12-22	1.7500	2.0000	1.6000	1.9000	+26.667%	34	309	-89.474%
2025-12-19	1.4000	1.7000	1.4000	1.5000	+20.000%	20	327	-86.667%
2025-12-18	1.2500	1.2500	1.2500	1.2500	+7.759%	3	340	-84.000%
2025-12-17	1.1600	1.1600	1.1600	1.1600	-3.333%	5	340	-82.759%
2025-12-16	1.0800	1.2000	1.0000	1.2000	0.000%	5	342	-83.333%
2025-12-15	1.2000	1.2000	1.2000	1.2000	+20.000%	4	343	-83.333%
2025-12-11	1.0000	1.0000	1.0000	1.0000	-28.571%	1	340	-80.000%
2025-12-10	1.4000	1.4000	1.4000	1.4000	+7.692%	1	341	-85.714%
2025-12-09	1.3500	1.3500	1.3000	1.3000	-12.162%	3	340	-84.615%
2025-12-08	1.5000	1.5000	1.4800	1.4800	-11.377%	11	340	-86.486%
2025-12-05	1.6700	1.6700	1.6700	1.6700	+12.838%	1	329	-88.024%
2025-12-04	1.5000	1.5000	1.4800	1.4800	+5.714%	11	330	-86.486%
2025-12-03	1.4000	1.4000	1.4000	1.4000	+40.000%	1	339	-85.714%
2025-12-02	1.6000	1.6000	1.0000	1.0000	-23.077%	46	339	-80.000%
2025-11-26	1.3000	1.3000	1.3000	1.3000	+4.000%	1	334	-84.615%
2025-11-25	1.2500	1.2500	1.2500	1.2500	+13.636%	1	334	-84.000%
2025-11-24	1.1000	1.1000	1.1000	1.1000	-8.333%	1	334	-81.818%
2025-11-21	1.2000	1.2000	1.2000	1.2000	+4.348%	1	335	-83.333%
2025-11-20	1.1500	1.1500	1.1500	1.1500	-17.857%	100	335	-82.609%
2025-11-19	1.4000	1.4000	1.4000	1.4000	-22.222%	1	366	-85.714%
2025-11-14	1.8000	1.8000	1.8000	1.8000	+9.091%	6	365	-88.889%
2025-11-13	1.9500	1.9500	1.6500	1.6500	-14.948%	13	359	-87.879%
2025-11-12	1.9300	1.9400	1.9300	1.9400	-5.366%	7	347	-89.691%
2025-11-11	2.0500	2.0500	2.0500	2.0500	+1.990%	15	325	-90.244%
2025-11-10	2.0000	2.1000	2.0000	2.0100	+18.235%	5	325	-90.050%
2025-11-07	1.4500	1.7000	1.4500	1.7000	+6.250%	256	321	-88.235%
2025-11-06	1.6000	1.6000	1.6000	1.6000	-37.255%	1	535	-87.500%
2025-10-31	2.5500	2.5500	2.5500	2.5500	+2.000%	5	534	-92.157%
2025-10-29	2.5000	2.5000	2.5000	2.5000	+6.838%	10	533	-92.000%
2025-10-28	2.3400	2.3400	2.3400	2.3400	-6.773%	10	533	-91.453%
2025-10-27	2.5100	2.5100	2.5100	2.5100	+10.088%	1	532	-92.032%
2025-10-24	2.4700	2.5000	2.2800	2.2800	+6.047%	16	532	-91.228%
2025-10-23	2.1500	2.1500	2.1500	2.1500	+7.500%	3	546	-90.698%
2025-10-22	2.1300	2.2000	2.0000	2.0000	-20.000%	21	546	-90.000%
2025-10-21	2.5000	2.5000	2.5000	2.5000	-9.091%	2	542	-92.000%
2025-10-20	2.4900	2.7500	2.4900	2.7500	+3.774%	6	542	-92.727%
2025-10-17	2.6500	2.6500	2.6500	2.6500	+12.766%	1	545	-92.453%
2025-10-16	2.9300	2.9300	2.3500	2.3500	-14.545%	20	544	-91.489%
2025-10-15	3.1600	3.1600	2.6000	2.7500	-1.434%	34	537	-92.727%
2025-10-14	2.9700	2.9700	2.4500	2.7900	-12.813%	52	507	-92.832%
2025-10-13	2.7000	3.2000	2.5500	3.2000	+26.482%	52	489	-93.750%
2025-10-10	2.4500	3.2000	1.7500	2.5300	+5.417%	90	437	-92.095%
2025-10-09	2.3000	2.4000	2.3000	2.4000	+6.667%	35	391	-91.667%
2025-10-08	2.2000	2.2500	2.2000	2.2500	+2.273%	11	356	-91.111%
2025-10-07	3.0000	3.0000	2.2000	2.2000	-10.204%	30	345	-90.909%
2025-10-06	3.5000	3.5000	2.1000	2.4500	+19.512%	175	315	-91.837%
2025-10-02	2.5000	2.5000	2.0500	2.0500	+5.670%	21	144	-90.244%
2025-09-30	1.8500	1.9400	1.8500	1.9400	-13.778%	71	123	-89.691%
2025-09-23	2.5000	2.5000	2.2500	2.2500	-4.255%	18	52	-91.111%
2025-09-22	2.0500	2.3500	1.7000	2.3500	+17.500%	9	34	-91.489%
2025-09-19	2.0000	2.0000	2.0000	2.0000	+1.523%	30	35	-90.000%
2025-09-18	1.9700	1.9700	1.9700	1.9700	0.000%	5	5	-89.848%

.dark-mode .vrF87t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vrF87t{ color: #333333; background-color: white; border: 2px solid #333333; }ZENA20280121C5ZENA Jan 21 2028 5.00 Call (ZENA280121C00005000)option OPRA

ZENA20280121C5
ZENA Jan 21 2028 5.00 Call (ZENA280121C00005000)
option OPRA