Dark

ZION20270115C60
ZION Jan 15 2027 60.00 Call (ZION270115C00060000)
option OPRA

EOD

Sep 29, 2026

5.19-13.500%(-0.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.1900	5.1900	5.1900	5.1900	-13.500%	2	225	0.000%
2026-09-28	5.6000	6.0000	5.6000	6.0000	-45.504%	9	225	-13.500%
2026-09-14	11.0100	11.0100	11.0100	11.0100	+3.868%	3	218	-52.861%
2026-08-20	10.6000	10.6000	10.6000	10.6000	-12.469%	6	218	-51.038%
2026-07-22	12.1500	12.1500	12.1100	12.1100	+9.099%	10	218	-57.143%
2026-07-21	11.1000	11.1000	11.1000	11.1000	-22.917%	1	208	-53.243%
2026-07-17	14.4000	14.4000	14.4000	14.4000	+12.500%	1	209	-63.958%
2026-07-13	12.8000	12.8000	12.8000	12.8000	-4.120%	5	209	-59.453%
2026-07-01	13.4000	13.4000	13.3500	13.3500	+9.606%	4	209	-61.124%
2026-06-30	12.1500	12.1800	12.1500	12.1800	+19.529%	6	207	-57.389%
2026-06-18	10.1900	10.1900	10.1900	10.1900	-2.952%	1	208	-49.068%
2026-06-17	10.5000	10.5000	10.5000	10.5000	-4.545%	1	208	-50.571%
2026-06-12	11.0000	11.0000	11.0000	11.0000	+52.990%	1	208	-52.818%
2026-06-01	7.1900	7.1900	7.1900	7.1900	-2.838%	5	208	-27.816%
2026-05-21	7.4000	7.4000	7.4000	7.4000	+13.846%	2	213	-29.865%
2026-05-19	6.5000	6.5000	6.5000	6.5000	-20.732%	6	213	-20.154%
2026-04-13	8.2000	8.2000	8.2000	8.2000	+2.500%	10	217	-36.707%
2026-04-08	8.1000	8.1000	8.0000	8.0000	+39.130%	4	207	-35.125%
2026-03-27	5.7500	5.7500	5.7500	5.7500	+21.053%	1	210	-9.739%
2026-03-17	4.7500	4.7500	4.7500	4.7500	-1.860%	3	210	+9.263%
2026-03-16	4.8400	4.8400	4.8400	4.8400	-19.468%	1	207	+7.231%
2026-03-03	6.0100	6.0100	6.0100	6.0100	-13.773%	10	206	-13.644%
2026-03-02	6.9700	6.9700	6.9700	6.9700	-8.650%	2	210	-25.538%
2026-02-25	7.6300	7.6300	7.6300	7.6300	-15.222%	10	200	-31.979%
2026-02-11	9.0000	9.0000	9.0000	9.0000	-19.643%	1	200	-42.333%
2026-02-06	11.5000	11.5000	11.2000	11.2000	+9.696%	3	200	-53.661%
2026-02-04	10.2100	10.2100	10.2100	10.2100	+28.266%	1	203	-49.167%
2026-02-02	7.9600	7.9600	7.9600	7.9600	+26.349%	4	204	-34.799%
2026-01-28	6.3000	6.3000	6.3000	6.3000	-25.000%	2	208	-17.619%
2026-01-21	8.1000	8.4000	8.1000	8.4000	+16.183%	7	208	-38.214%
2026-01-20	6.9000	7.5000	6.9000	7.2300	+4.783%	24	208	-28.216%
2026-01-14	6.9000	6.9000	6.3000	6.9000	-20.781%	32	191	-24.783%
2026-01-08	8.8600	8.8600	8.7100	8.7100	+7.531%	3	208	-40.413%
2026-01-06	8.1000	8.1000	8.1000	8.1000	+15.220%	3	209	-35.926%
2025-12-31	7.0300	7.0300	7.0300	7.0300	-0.986%	1	208	-26.174%
2025-12-29	7.0800	7.1000	7.0800	7.1000	-7.190%	10	208	-26.901%
2025-12-24	7.6500	7.6500	7.6500	7.6500	+2.000%	2	211	-32.157%
2025-12-23	7.5000	7.5000	7.5000	7.5000	-6.832%	1	211	-30.800%
2025-12-19	8.0500	8.0500	8.0500	8.0500	+5.091%	2	210	-35.528%
2025-12-16	7.6600	7.6600	7.6600	7.6600	-6.585%	1	208	-32.245%
2025-12-15	8.2000	8.2000	8.2000	8.2000	+4.459%	2	208	-36.707%
2025-12-11	7.8500	7.8500	7.8500	7.8500	+23.041%	1	206	-33.885%
2025-12-09	6.3800	6.3800	6.3800	6.3800	+32.917%	2	207	-18.652%
2025-11-26	4.9500	4.9500	4.8000	4.8000	+5.033%	8	202	+8.125%
2025-11-24	4.5700	4.5700	4.5700	4.5700	-6.735%	2	202	+13.567%
2025-11-21	4.9000	4.9000	4.9000	4.9000	+19.512%	1	201	+5.918%
2025-11-14	4.1000	4.1000	4.1000	4.1000	-12.766%	1	201	+26.585%
2025-11-10	4.6300	4.7000	4.6300	4.7000	+3.297%	4	200	+10.426%
2025-11-05	4.5000	4.5500	4.5000	4.5500	-9.901%	8	200	+14.066%
2025-10-24	5.0500	5.0500	5.0500	5.0500	+10.503%	1	195	+2.772%
2025-10-23	4.5700	4.5700	4.5700	4.5700	-11.262%	1	195	+13.567%
2025-10-21	5.1500	5.1500	5.1500	5.1500	+11.472%	1	195	+0.777%
2025-10-17	4.7000	4.7000	4.3000	4.6200	+24.865%	82	196	+12.338%
2025-10-16	4.2400	4.2400	3.4100	3.7000	-47.143%	127	188	+40.270%
2025-09-17	7.0000	7.0000	7.0000	7.0000	-8.854%	1	96	-25.857%
2025-09-05	7.6800	7.6800	7.6800	7.6800	+9.714%	1	96	-32.422%
2025-08-28	7.0000	7.0000	7.0000	7.0000	+4.948%	5	95	-25.857%
2025-07-24	6.6700	6.6700	6.6700	6.6700	-4.304%	25	98	-22.189%
2025-07-22	6.9700	6.9700	6.9700	6.9700	-6.568%	4	73	-25.538%
2025-07-21	7.4600	7.4600	7.4600	7.4600	+2.052%	3	69	-30.429%
2025-07-15	7.3100	7.3100	7.3100	7.3100	+10.758%	1	66	-29.001%
2025-07-07	6.6000	6.6000	6.6000	6.6000	-3.930%	1	66	-21.364%
2025-07-03	6.9100	6.9100	6.8700	6.8700	+37.400%	3	67	-24.454%
2025-06-30	5.0000	5.0000	5.0000	5.0000	+12.867%	3	67	+3.800%
2025-06-25	4.4300	4.4300	4.4300	4.4300	+3.023%	1	67	+17.156%
2025-06-06	4.3000	4.3000	4.3000	4.3000	+10.256%	4	66	+20.698%
2025-05-30	3.9000	3.9000	3.9000	3.9000	+67.382%	2	64	+33.077%
2025-04-22	2.3300	2.3300	2.3300	2.3300	-33.429%	3	65	+122.747%
2025-04-10	3.5000	3.5000	3.5000	3.5000	+16.279%	4	63	+48.286%
2025-04-04	3.0100	3.0100	3.0100	3.0100	-20.789%	2	67	+72.425%
2025-04-03	3.8000	3.8000	3.8000	3.8000	-21.649%	1	66	+36.579%
2025-03-12	4.8800	4.8800	4.8500	4.8500	-2.020%	2	66	+7.010%
2025-03-10	4.9500	4.9500	4.9500	4.9500	-18.586%	3	66	+4.848%
2025-03-06	6.0000	6.0800	6.0000	6.0800	-13.143%	34	34	-14.638%
2025-02-28	7.0000	7.0100	7.0000	7.0000	-22.822%	10	34	-25.857%
2025-02-19	9.0700	9.0700	9.0700	9.0700	-1.413%	5	34	-42.778%
2025-02-11	9.2000	9.2000	9.2000	9.2000	-10.680%	20	35	-43.587%
2025-01-17	10.3000	10.3000	10.3000	10.3000	+10.753%	40	20	-49.612%
2025-01-14	9.3000	9.3000	9.3000	9.3000	+9.412%	2	20	-44.194%
2024-12-30	8.5000	8.5000	8.5000	8.5000	+3.659%	5	22	-38.941%
2024-12-20	8.2000	8.2000	8.2000	8.2000	-8.889%	2	17	-36.707%
2024-12-18	9.0000	9.0000	9.0000	9.0000	-21.053%	1	15	-42.333%
2024-12-11	11.4000	11.4000	11.4000	11.4000	-0.437%	2	16	-54.474%
2024-12-06	11.4500	11.4500	11.4500	11.4500	-7.661%	6	14	-54.672%
2024-11-22	12.4000	12.4000	12.4000	12.4000	+7.639%	2	11	-58.145%
2024-11-14	11.5200	11.5200	11.5200	11.5200	-2.785%	5	10	-54.948%
2024-11-06	11.8500	11.8500	11.8500	11.8500	+89.600%	1	5	-56.203%
2024-10-15	6.2500	6.2500	6.2500	6.2500	+32.979%	3	4	-16.960%
2024-09-16	4.7000	4.7000	4.7000	4.7000	0.000%	1	1	+10.426%