Dark

ZION20270115C70
ZION Jan 15 2027 70.00 Call (ZION270115C00070000)
option OPRA

EOD

Sep 30, 2026

1.30-21.212%(-0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.3000	1.3000	1.3000	1.3000	-21.212%	2	1,186	0.000%
2026-09-29	1.4900	1.6500	1.4900	1.6500	+10.000%	30	1,186	-21.212%
2026-09-28	1.5000	1.5000	1.5000	1.5000	-16.667%	1	1,190	-13.333%
2026-09-22	1.7400	1.8000	1.7400	1.8000	-32.075%	8	1,191	-27.778%
2026-09-17	2.6000	2.8000	2.6000	2.6500	+32.500%	72	1,189	-50.943%
2026-09-16	2.5000	2.5000	2.0000	2.0000	-51.220%	15	1,157	-35.000%
2026-09-03	4.1000	4.1000	4.1000	4.1000	-4.651%	2	1,159	-68.293%
2026-09-02	4.2000	4.3000	4.2000	4.3000	+30.303%	171	1,157	-69.767%
2026-08-31	3.4900	3.4900	3.3000	3.3000	-21.429%	2	998	-60.606%
2026-08-24	4.2000	4.2000	4.2000	4.2000	-4.977%	1	997	-69.048%
2026-08-21	4.4200	4.4200	4.4200	4.4200	-16.604%	5	997	-70.588%
2026-08-19	5.3300	5.3300	5.3000	5.3000	-18.336%	14	992	-75.472%
2026-08-17	6.7000	6.7000	6.4900	6.4900	-0.307%	4	1,002	-79.969%
2026-08-06	6.5100	6.5100	6.5100	6.5100	-2.836%	2	1,002	-80.031%
2026-08-04	6.2700	7.1000	6.2700	6.7000	+36.735%	20	1,002	-80.597%
2026-07-27	4.9000	4.9000	4.9000	4.9000	0.000%	9	1,001	-73.469%
2026-07-21	4.9000	4.9000	4.9000	4.9000	-36.364%	3	1,001	-73.469%
2026-07-20	7.7000	7.7000	7.7000	7.7000	+1.583%	5	1,001	-83.117%
2026-07-17	7.5800	7.5800	7.5800	7.5800	-2.571%	5	1,001	-82.850%
2026-07-16	7.5700	7.7800	7.5700	7.7800	+14.919%	10	1,001	-83.290%
2026-07-15	7.2000	7.2000	6.7700	6.7700	+14.746%	39	994	-80.798%
2026-07-14	6.1000	6.1000	5.9000	5.9000	+13.462%	2	1,033	-77.966%
2026-07-08	5.2000	5.2000	5.2000	5.2000	-14.754%	2	1,032	-75.000%
2026-06-25	6.1000	6.1000	6.1000	6.1000	+14.878%	1	1,030	-78.689%
2026-06-23	5.3100	5.3100	5.3100	5.3100	+8.147%	1	1,031	-75.518%
2026-06-22	4.8000	4.9100	4.8000	4.9100	-1.603%	8	1,031	-73.523%
2026-06-18	4.9900	4.9900	4.9900	4.9900	+6.170%	15	1,039	-73.948%
2026-06-16	4.7000	4.7000	4.7000	4.7000	-12.963%	5	1,039	-72.340%
2026-06-12	5.3000	5.4000	5.3000	5.4000	+8.000%	42	1,017	-75.926%
2026-06-10	5.0000	5.0000	5.0000	5.0000	+45.349%	3	1,017	-74.000%
2026-06-04	3.4400	3.4400	3.4400	3.4400	+18.621%	8	1,017	-62.209%
2026-06-03	2.9000	2.9000	2.9000	2.9000	-4.918%	8	1,009	-55.172%
2026-06-02	3.0500	3.0500	3.0500	3.0500	-8.955%	8	1,017	-57.377%
2026-05-28	3.3500	3.3500	3.3500	3.3500	-6.162%	2	1,009	-61.194%
2026-05-26	4.0200	4.0200	3.5700	3.5700	+5.310%	3	1,007	-63.585%
2026-05-22	3.3000	3.3900	3.2900	3.3900	+2.727%	6	1,005	-61.652%
2026-05-21	3.6000	3.6000	3.2500	3.3000	+3.125%	4	1,002	-60.606%
2026-05-20	3.2000	3.2000	3.2000	3.2000	-5.882%	3	1,002	-59.375%
2026-05-05	3.4000	3.4000	3.4000	3.4000	-15.000%	1	996	-61.765%
2026-04-30	4.0000	4.0000	4.0000	4.0000	+25.000%	2	997	-67.500%
2026-04-24	3.7400	3.7400	3.2000	3.2000	-12.329%	8	997	-59.375%
2026-04-13	3.6500	3.6500	3.6500	3.6500	-1.351%	3	992	-64.384%
2026-04-08	3.7000	3.7000	3.7000	3.7000	+27.586%	3	995	-64.865%
2026-03-31	2.9000	2.9000	2.9000	2.9000	+16.000%	4	995	-55.172%
2026-03-24	2.5000	2.5000	2.5000	2.5000	+4.167%	3	999	-48.000%
2026-03-23	2.4000	2.4000	2.4000	2.4000	-2.041%	1	1,002	-45.833%
2026-03-06	2.4500	2.4500	2.4500	2.4500	-15.225%	1	1,001	-46.939%
2026-03-03	2.8900	2.8900	2.8900	2.8900	-16.954%	1	1,002	-55.017%
2026-02-24	3.4800	3.4800	3.4800	3.4800	-17.143%	31	1,001	-62.644%
2026-02-19	4.2800	4.2800	4.2000	4.2000	0.000%	2	1,032	-69.048%
2026-02-13	4.2000	4.2000	4.2000	4.2000	-28.205%	8	1,038	-69.048%
2026-02-09	5.9000	5.9000	5.8500	5.8500	-0.341%	17	1,038	-77.778%
2026-02-06	6.0000	6.0000	5.8700	5.8700	+12.452%	67	1,055	-77.853%
2026-02-04	5.2200	5.2200	5.2200	5.2200	+49.143%	1	1,085	-75.096%
2026-02-02	3.5000	3.5000	3.5000	3.5000	0.000%	60	1,084	-62.857%
2026-01-30	3.5000	3.5000	3.5000	3.5000	+7.692%	3	1,044	-62.857%
2026-01-29	3.1000	3.2500	3.1000	3.2500	+18.182%	7	1,047	-60.000%
2026-01-28	2.7500	2.7500	2.7500	2.7500	-15.644%	2	1,047	-52.727%
2026-01-27	3.2600	3.2600	3.2600	3.2600	+1.875%	1	1,047	-60.123%
2026-01-23	3.2000	3.2000	3.2000	3.2000	-22.892%	60	1,046	-59.375%
2026-01-22	4.1500	4.1500	4.1500	4.1500	+6.410%	2	1,081	-68.675%
2026-01-21	4.0200	4.0200	3.9000	3.9000	+4.000%	73	1,081	-66.667%
2026-01-16	3.7500	3.7500	3.7500	3.7500	+10.294%	1	1,046	-65.333%
2026-01-15	3.6300	3.6300	3.4000	3.4000	-2.857%	180	1,046	-61.765%
2026-01-12	3.5000	3.5000	3.5000	3.5000	-9.561%	60	938	-62.857%
2026-01-07	3.8000	3.8700	3.8000	3.8700	+4.595%	60	939	-66.408%
2026-01-05	3.7000	3.7000	3.7000	3.7000	+8.824%	1	887	-64.865%
2025-12-29	3.4000	3.4000	3.4000	3.4000	-8.108%	10	887	-61.765%
2025-12-17	3.7000	3.7000	3.7000	3.7000	-2.632%	5	893	-64.865%
2025-12-15	3.7700	3.8000	3.7700	3.8000	-6.863%	7	897	-65.789%
2025-12-11	3.7500	4.0800	3.7500	4.0800	+11.781%	2	896	-68.137%
2025-12-10	3.5000	3.6500	3.5000	3.6500	+37.736%	10	895	-64.384%
2025-12-04	2.6500	2.6500	2.6500	2.6500	+13.734%	1	900	-50.943%
2025-12-03	2.3300	2.3300	2.3300	2.3300	+41.212%	2	899	-44.206%
2025-11-17	1.6500	1.6500	1.6500	1.6500	-13.158%	6	900	-21.212%
2025-11-14	1.9000	1.9000	1.9000	1.9000	-5.941%	1	900	-31.579%
2025-11-13	2.0200	2.0200	2.0200	2.0200	-1.463%	5	899	-35.644%
2025-10-31	2.0500	2.0500	2.0500	2.0500	-21.154%	6	899	-36.585%
2025-10-20	2.6000	2.6000	2.6000	2.6000	+26.829%	10	893	-50.000%
2025-10-16	1.9000	2.0500	1.9000	2.0500	-28.819%	25	883	-36.585%
2025-09-30	2.9000	2.9000	2.8800	2.8800	-17.714%	305	869	-54.861%
2025-09-26	3.6000	3.6000	3.5000	3.5000	-1.408%	500	564	-62.857%
2025-09-17	3.5500	3.5500	3.5500	3.5500	+1.429%	2	85	-63.380%
2025-09-02	3.5000	3.5000	3.5000	3.5000	-7.652%	2	83	-62.857%
2025-08-28	3.7900	3.7900	3.7900	3.7900	+10.819%	2	81	-65.699%
2025-08-26	3.4200	3.4200	3.4200	3.4200	-10.000%	30	79	-61.988%
2025-07-10	3.8000	3.8000	3.8000	3.8000	+58.333%	10	52	-65.789%
2025-06-26	2.4000	2.4000	2.4000	2.4000	+60.000%	1	49	-45.833%
2025-05-13	1.5000	1.5000	1.5000	1.5000	-34.783%	1	48	-13.333%
2025-05-12	2.3000	2.3000	2.3000	2.3000	+41.975%	4	47	-43.478%
2025-04-30	1.6200	1.6200	1.6200	1.6200	-7.429%	2	43	-19.753%
2025-04-24	1.7500	1.7500	1.7500	1.7500	0.000%	8	45	-25.714%
2025-04-23	1.6600	1.7500	1.6600	1.7500	+45.833%	30	38	-25.714%
2025-04-22	1.2000	1.2000	1.2000	1.2000	-20.530%	1	14	+8.333%
2025-04-04	1.5100	1.5100	1.5100	1.5100	-46.071%	10	15	-13.907%
2025-03-28	2.6200	2.8000	2.6200	2.8000	0.000%	4	15	-53.571%
2025-03-13	2.8000	2.8000	2.8000	2.8000	-37.079%	2	15	-53.571%
2025-02-24	4.3900	4.4500	4.3900	4.4500	-20.536%	8	15	-70.787%
2025-01-14	5.6000	5.6000	5.6000	5.6000	+5.066%	2	18	-76.786%
2024-12-20	5.3300	5.3300	5.3300	5.3300	+1.524%	8	16	-75.610%
2024-12-19	5.2500	5.2500	5.2500	5.2500	-27.686%	1	9	-75.238%
2024-12-09	7.2600	7.2600	7.2600	7.2600	-4.474%	2	9	-82.094%
2024-12-06	7.6000	7.6000	7.6000	7.6000	+7.042%	10	7	-82.895%
2024-11-08	7.1000	7.1000	7.1000	7.1000	+108.824%	2	2	-81.690%
2024-10-04	3.4000	3.4000	3.4000	3.4000	0.000%	2	1	-61.765%