Dark

ZS20270115C100
ZS Jan 15 2027 100.00 Call (ZS270115C00100000)
option OPRA

EOD

Aug 17, 2026

88.77-0.146%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	88.7700	88.7700	88.7700	88.7700	-0.146%	1	103	0.000%
2026-08-14	89.5000	89.5000	88.9000	88.9000	+6.787%	4	104	-0.146%
2026-08-11	81.8500	83.2500	81.8500	83.2500	+3.790%	8	108	+6.631%
2026-08-10	75.8700	80.2400	75.8700	80.2100	+8.202%	6	100	+10.672%
2026-08-07	73.2500	74.1700	73.2500	74.1300	+11.911%	11	104	+19.749%
2026-08-06	65.3600	66.2400	65.3600	66.2400	-5.412%	2	99	+34.013%
2026-08-05	68.4800	70.0300	68.4800	70.0300	+0.763%	20	98	+26.760%
2026-08-04	67.0000	69.5000	67.0000	69.5000	+11.325%	3	78	+27.727%
2026-08-03	61.0000	62.4300	61.0000	62.4300	+8.273%	2	79	+42.191%
2026-07-31	58.4500	58.4500	57.6600	57.6600	+6.916%	15	79	+53.954%
2026-07-30	53.9300	53.9300	53.9300	53.9300	-11.735%	2	68	+64.602%
2026-07-29	60.8500	61.5000	60.8500	61.1000	+16.381%	4	68	+45.286%
2026-07-22	52.5000	52.5000	52.5000	52.5000	-14.103%	5	69	+69.086%
2026-07-15	61.1200	61.1200	61.1200	61.1200	-0.924%	1	69	+45.239%
2026-07-07	61.6900	61.6900	61.6900	61.6900	+6.730%	2	69	+43.897%
2026-07-06	60.0000	60.3000	57.8000	57.8000	+5.091%	8	71	+53.581%
2026-07-02	55.0000	55.0000	55.0000	55.0000	-5.172%	2	70	+61.400%
2026-07-01	55.0000	58.0000	55.0000	58.0000	+16.794%	8	70	+53.052%
2026-06-30	50.0000	50.0000	49.6600	49.6600	+4.196%	3	74	+78.756%
2026-06-29	50.0000	50.0000	47.6600	47.6600	+20.050%	2	75	+86.257%
2026-06-24	39.7000	39.7000	39.7000	39.7000	+9.066%	1	76	+123.602%
2026-06-22	36.4000	36.4000	36.4000	36.4000	+0.469%	2	76	+143.874%
2026-06-18	36.2300	36.2300	36.2300	36.2300	-4.658%	1	76	+145.018%
2026-06-17	40.0000	40.0000	38.0000	38.0000	-6.173%	2	76	+133.605%
2026-06-16	40.5000	40.5000	40.5000	40.5000	-4.187%	1	76	+119.185%
2026-06-12	42.0000	42.2700	41.4000	42.2700	+7.148%	3	76	+110.007%
2026-06-11	36.7500	39.4500	36.7500	39.4500	+4.920%	3	76	+125.019%
2026-06-09	40.5500	40.7000	37.6000	37.6000	-13.563%	16	74	+136.090%
2026-06-08	45.1000	45.1000	43.3500	43.5000	-3.333%	4	83	+104.069%
2026-06-05	45.0000	45.0000	45.0000	45.0000	-5.263%	1	81	+97.267%
2026-06-04	50.9500	50.9500	47.5000	47.5000	+1.064%	2	80	+86.884%
2026-06-03	55.6500	55.6500	47.0000	47.0000	-12.313%	5	80	+88.872%
2026-06-02	53.5000	54.1500	53.0000	53.6000	-18.417%	5	77	+65.616%
2026-06-01	55.6200	65.7000	55.6200	65.7000	+26.225%	21	75	+35.114%
2026-05-29	45.0000	52.0500	44.5000	52.0500	+17.441%	11	78	+70.548%
2026-05-28	40.0000	45.5000	38.0000	44.3200	+8.098%	26	75	+100.293%
2026-05-27	51.5300	51.5300	40.5000	41.0000	-56.978%	44	60	+116.512%
2026-05-26	95.2500	95.3000	95.2500	95.3000	+12.118%	6	46	-6.852%
2026-05-19	85.0000	85.0000	85.0000	85.0000	+0.497%	1	52	+4.435%
2026-05-18	85.0000	85.0000	84.5800	84.5800	+22.722%	4	52	+4.954%
2026-05-15	68.9200	68.9200	68.9200	68.9200	+12.431%	1	52	+28.802%
2026-05-08	58.5000	61.3000	58.5000	61.3000	-2.698%	6	53	+44.812%
2026-05-07	62.0000	64.4000	62.0000	63.0000	+13.106%	13	54	+40.905%
2026-05-04	55.7000	55.7000	55.7000	55.7000	+5.894%	1	52	+59.372%
2026-05-01	52.6000	52.6000	52.6000	52.6000	+11.915%	5	51	+68.764%
2026-04-23	47.0000	47.0000	47.0000	47.0000	-13.124%	1	51	+88.872%
2026-04-22	54.1000	54.1000	54.1000	54.1000	-4.332%	2	50	+64.085%
2026-04-21	56.5500	56.5500	56.5500	56.5500	+12.987%	1	51	+56.976%
2026-04-20	50.0500	50.0500	50.0500	50.0500	+1.831%	10	51	+77.363%
2026-04-16	51.4000	51.4000	49.0000	49.1500	+21.358%	3	51	+80.610%
2026-04-14	41.0000	41.0000	40.5000	40.5000	+5.689%	6	50	+119.185%
2026-04-13	38.3200	38.3200	38.3200	38.3200	+11.072%	2	53	+131.654%
2026-04-10	38.3000	38.3000	34.5000	34.5000	-13.664%	5	53	+157.304%
2026-04-09	42.7300	42.7300	39.9600	39.9600	-25.308%	5	49	+122.147%
2026-04-08	61.5500	61.9500	53.5000	53.5000	+1.730%	8	45	+65.925%
2026-04-07	52.5900	52.5900	52.5900	52.5900	+4.844%	11	47	+68.796%
2026-04-02	50.1600	50.1600	50.1600	50.1600	-3.834%	2	38	+76.974%
2026-04-01	49.0000	52.1600	49.0000	52.1600	+8.667%	4	38	+70.188%
2026-03-27	48.0000	48.0000	48.0000	48.0000	-12.568%	1	35	+84.938%
2026-03-24	58.0000	58.0000	54.9000	54.9000	-14.219%	7	34	+61.694%
2026-03-20	64.0000	64.0000	64.0000	64.0000	-2.588%	1	31	+38.703%
2026-03-11	65.7000	65.7000	65.7000	65.7000	-11.788%	1	30	+35.114%
2026-03-09	74.4800	74.4800	74.4800	74.4800	-0.693%	5	30	+19.186%
2026-03-05	75.0000	75.0000	75.0000	75.0000	+10.359%	1	33	+18.360%
2026-03-04	67.9600	67.9600	67.9600	67.9600	+20.326%	2	34	+30.621%
2026-02-27	56.5000	57.0000	56.4000	56.4800	-27.590%	5	32	+57.171%
2026-02-26	78.0000	78.0000	78.0000	78.0000	+15.129%	2	29	+13.808%
2026-02-25	67.7500	67.7500	67.7500	67.7500	+16.810%	2	27	+31.026%
2026-02-23	58.0000	58.0000	58.0000	58.0000	-27.527%	1	27	+53.052%
2026-02-20	79.9800	80.0300	79.9800	80.0300	+5.303%	4	27	+10.921%
2026-02-12	76.0000	76.0000	76.0000	76.0000	-8.818%	2	25	+16.803%
2026-02-10	82.8400	83.3500	82.8400	83.3500	-0.537%	4	23	+6.503%
2026-02-05	83.8000	83.8000	83.8000	83.8000	-37.463%	3	19	+5.931%
2025-12-30	134.0000	134.0000	134.0000	134.0000	-5.300%	1	19	-33.754%
2025-12-12	141.5000	141.5000	141.5000	141.5000	-4.113%	1	19	-37.265%
2025-12-04	147.5700	147.5700	147.5700	147.5700	-1.357%	1	19	-39.845%
2025-12-03	149.2000	149.6000	149.2000	149.6000	-24.107%	2	18	-40.662%
2025-11-19	197.1200	197.1200	197.1200	197.1200	+4.851%	3	19	-54.967%
2025-09-16	188.0000	188.0000	188.0000	188.0000	-3.590%	2	18	-52.782%
2025-09-10	195.0000	195.0000	195.0000	195.0000	+10.325%	5	18	-54.477%
2025-09-03	169.5000	176.7500	169.5000	176.7500	-4.071%	5	18	-49.777%
2025-08-18	184.2500	184.2500	184.2500	184.2500	+30.396%	2	13	-51.821%
2025-05-01	141.3000	141.3000	141.3000	141.3000	+13.376%	1	11	-37.176%
2025-04-25	124.6300	124.6300	124.6300	124.6300	+12.482%	2	11	-28.773%
2025-04-22	110.8000	110.8000	110.8000	110.8000	-2.628%	3	11	-19.883%
2025-02-21	113.7900	113.7900	113.7900	113.7900	-9.338%	2	8	-21.988%
2025-02-14	125.5100	125.5100	125.5100	125.5100	+5.126%	2	7	-29.273%
2025-01-31	119.3900	119.3900	119.3900	119.3900	+19.653%	2	7	-25.647%
2024-12-30	99.7800	99.7800	99.7800	99.7800	+0.788%	1	6	-11.034%
2024-12-27	99.0000	99.0000	99.0000	99.0000	-11.131%	2	7	-10.333%
2024-11-08	111.4000	111.4000	111.4000	111.4000	+0.751%	2	6	-20.314%
2024-11-06	110.5700	110.5700	110.5700	110.5700	+8.084%	3	5	-19.716%
2024-11-05	102.3000	102.3000	102.3000	102.3000	-9.469%	2	5	-13.226%
2024-10-14	113.0000	113.0000	113.0000	113.0000	0.000%	5	5	-21.442%

.dark-mode .pRZLnL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pRZLnL{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C100ZS Jan 15 2027 100.00 Call (ZS270115C00100000)option OPRA

ZS20270115C100
ZS Jan 15 2027 100.00 Call (ZS270115C00100000)
option OPRA