Dark

ZION20260717C65
ZION Jul 17 2026 65.00 Call (ZION260717C00065000)
option OPRA

EOD

Jul 1, 2026

5.98+25.895%(+1.23)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.8700	6.2100	4.8700	5.9800	+25.895%	53	1,042	0.000%
2026-06-30	4.5100	4.8600	4.5100	4.7500	-5.000%	76	1,091	+25.895%
2026-06-29	4.0000	5.3000	4.0000	5.0000	+5.263%	84	1,164	+19.600%
2026-06-26	5.1000	5.1500	4.3000	4.7500	+2.371%	154	1,234	+25.895%
2026-06-25	4.7000	5.4000	4.5000	4.6400	+8.920%	71	1,343	+28.879%
2026-06-24	4.3000	4.8000	4.2000	4.2600	-2.069%	163	1,400	+40.376%
2026-06-23	3.4000	4.3500	3.4000	4.3500	+20.833%	1,167	1,307	+37.471%
2026-06-22	3.6000	3.6000	3.6000	3.6000	+26.316%	3	523	+66.111%
2026-06-18	2.8500	2.9800	2.7100	2.8500	-20.833%	117	413	+109.825%
2026-06-17	3.6000	3.6000	3.6000	3.6000	+10.769%	1	413	+66.111%
2026-06-16	3.2000	3.2500	3.2000	3.2500	+8.333%	11	413	+84.000%
2026-06-15	4.0000	4.0000	3.0000	3.0000	-21.260%	33	462	+99.333%
2026-06-12	3.7000	4.0500	3.7000	3.8100	+7.022%	49	462	+56.955%
2026-06-11	3.0200	3.5600	3.0200	3.5600	+6.269%	23	462	+67.978%
2026-06-10	3.3500	3.3500	3.3500	3.3500	+42.553%	1	461	+78.507%
2026-06-09	2.6000	2.6000	2.3500	2.3500	+30.556%	25	461	+154.468%
2026-06-08	1.8000	1.8000	1.8000	1.8000	0.000%	5	436	+232.222%
2026-06-05	1.7500	1.9300	1.7500	1.8000	+5.882%	29	436	+232.222%
2026-06-04	1.6000	1.7000	1.6000	1.7000	+53.153%	47	435	+251.765%
2026-06-03	1.1100	1.1100	1.1100	1.1100	-26.000%	1	415	+438.739%
2026-06-02	1.2500	1.5000	1.2500	1.5000	+36.364%	15	416	+298.667%
2026-06-01	1.3000	1.3000	1.1000	1.1000	-33.333%	64	416	+443.636%
2026-05-29	1.7000	1.7000	1.6500	1.6500	-12.698%	34	448	+262.424%
2026-05-27	1.8900	1.8900	1.8900	1.8900	-0.526%	1	424	+216.402%
2026-05-26	1.7000	1.9200	1.7000	1.9000	+24.183%	8	423	+214.737%
2026-05-21	1.4600	1.5500	1.4600	1.5300	-4.375%	103	418	+290.850%
2026-05-20	1.1000	1.6000	1.1000	1.6000	+42.857%	20	418	+273.750%
2026-05-19	1.0400	1.1700	1.0300	1.1200	-4.274%	54	413	+433.929%
2026-05-18	1.1000	1.2700	1.1000	1.1700	-1.681%	41	413	+411.111%
2026-05-15	1.1900	1.1900	1.1900	1.1900	+3.478%	2	413	+402.521%
2026-05-14	1.1500	1.1500	1.1500	1.1500	0.000%	1	318	+420.000%
2026-05-13	1.1500	1.1500	1.1500	1.1500	+3.604%	11	317	+420.000%
2026-05-12	1.1500	1.1500	1.1100	1.1100	-20.714%	75	317	+438.739%
2026-05-11	1.6500	1.6500	1.4000	1.4000	-46.565%	24	317	+327.143%
2026-05-07	2.6200	2.6200	2.6200	2.6200	-4.727%	2	352	+128.244%
2026-05-06	3.0000	3.0000	2.7500	2.7500	+44.737%	11	350	+117.455%
2026-05-04	2.2000	2.2000	1.9000	1.9000	-19.149%	48	350	+214.737%
2026-05-01	2.3500	2.3500	2.3500	2.3500	+2.174%	3	390	+154.468%
2026-04-29	2.2000	2.3000	2.2000	2.3000	-8.000%	19	390	+160.000%
2026-04-28	2.5000	2.5000	2.5000	2.5000	+4.167%	7	403	+139.200%
2026-04-23	2.1500	2.4000	2.1500	2.4000	+9.091%	23	396	+149.167%
2026-04-21	2.5500	2.5500	2.2000	2.2000	-25.424%	28	399	+171.818%
2026-04-17	3.1000	3.2300	2.9500	2.9500	+17.530%	22	399	+102.712%
2026-04-16	2.5300	2.5300	2.5000	2.5100	-13.448%	24	377	+138.247%
2026-04-15	2.7500	2.9000	2.7500	2.9000	+5.072%	11	365	+106.207%
2026-04-14	2.7300	2.7800	2.7300	2.7600	+0.364%	19	359	+116.667%
2026-04-13	2.7500	2.7500	2.7500	2.7500	+1.476%	25	351	+117.455%
2026-04-10	2.6500	2.7100	2.6500	2.7100	-3.559%	13	331	+120.664%
2026-04-09	2.7000	2.8100	2.7000	2.8100	-6.333%	5	330	+112.811%
2026-04-08	3.0000	3.0000	3.0000	3.0000	+57.895%	1	330	+99.333%
2026-04-06	1.9000	1.9000	1.9000	1.9000	+18.750%	69	330	+214.737%
2026-03-26	1.6000	1.6000	1.6000	1.6000	+24.031%	1	261	+273.750%
2026-03-23	1.2900	1.2900	1.2900	1.2900	+22.857%	12	260	+363.566%
2026-03-20	1.0500	1.0500	1.0500	1.0500	0.000%	50	260	+469.524%
2026-03-17	1.0500	1.0500	1.0500	1.0500	-5.405%	8	210	+469.524%
2026-03-16	1.1500	1.1500	1.1100	1.1100	-22.378%	13	218	+438.739%
2026-03-09	1.4300	1.4300	1.4300	1.4300	-35.000%	12	205	+318.182%
2026-03-05	2.2000	2.2000	2.2000	2.2000	-8.333%	12	205	+171.818%
2026-03-04	2.4500	2.4500	2.4000	2.4000	0.000%	15	193	+149.167%
2026-02-27	2.7200	2.7200	2.4000	2.4000	-29.412%	71	182	+149.167%
2026-02-26	3.4000	3.4000	3.4000	3.4000	+19.298%	69	235	+75.882%
2026-02-23	3.8900	3.8900	2.7000	2.8500	-28.750%	127	166	+109.825%
2026-02-18	4.0000	4.0000	4.0000	4.0000	+25.000%	1	235	+49.500%
2026-02-12	3.2000	3.2000	3.2000	3.2000	-37.255%	20	234	+86.875%
2026-02-09	5.1000	5.1000	5.1000	5.1000	-8.108%	2	234	+17.255%
2026-02-06	5.3600	5.5500	5.3600	5.5500	+17.336%	7	232	+7.748%
2026-02-05	4.7300	4.7300	4.7300	4.7300	+6.292%	3	230	+26.427%
2026-02-04	4.7100	4.7100	4.4000	4.4500	+61.232%	18	227	+34.382%
2026-02-02	2.7600	2.7600	2.7600	2.7600	+25.455%	69	219	+116.667%
2026-01-29	2.2000	2.2000	2.2000	2.2000	-20.000%	12	150	+171.818%
2026-01-20	2.7500	2.7500	2.7500	2.7500	-10.423%	10	138	+117.455%
2026-01-16	3.1200	3.1200	3.0000	3.0700	+5.137%	73	55	+94.788%
2026-01-13	2.9200	2.9200	2.9200	2.9200	-12.836%	1	55	+104.795%
2026-01-09	3.3500	3.3500	3.3500	3.3500	+48.889%	15	54	+78.507%
2025-12-30	2.2500	2.2500	2.2500	2.2500	-33.432%	33	39	+165.778%
2025-12-11	3.3800	3.3800	3.3800	3.3800	+111.250%	1	6	+76.923%
2025-11-24	1.6500	1.6500	1.6000	1.6000	+20.301%	6	7	+273.750%
2025-11-20	1.3300	1.3300	1.3300	1.3300	0.000%	1	1	+349.624%