Dark

ZS20270115C120
ZS Jan 15 2027 120.00 Call (ZS270115C00120000)
option OPRA

EOD

Aug 20, 2026

66.20-4.155%(-2.87)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	66.5000	66.5000	66.2000	66.2000	-4.155%	3	522	0.000%
2026-08-13	69.0700	69.0700	69.0700	69.0700	+7.069%	2	522	-4.155%
2026-08-12	64.5100	64.5100	64.5100	64.5100	+1.287%	10	524	+2.620%
2026-08-10	60.0000	65.6300	60.0000	63.6900	+9.433%	33	534	+3.941%
2026-08-07	58.0000	58.2000	57.6700	58.2000	+11.923%	6	535	+13.746%
2026-08-06	52.2200	52.2200	52.0000	52.0000	-2.804%	7	535	+27.308%
2026-08-05	53.5000	53.5000	53.5000	53.5000	+1.422%	1	535	+23.738%
2026-08-04	52.0000	52.7500	52.0000	52.7500	+8.988%	5	535	+25.498%
2026-08-03	48.4000	48.4000	48.4000	48.4000	+2.002%	1	536	+36.777%
2026-07-29	46.2000	48.6200	46.2000	47.4500	+24.020%	5	537	+39.515%
2026-07-22	39.8800	39.8800	38.2600	38.2600	-14.407%	2	539	+73.027%
2026-07-21	44.7000	44.7000	44.7000	44.7000	0.000%	1	539	+48.098%
2026-07-17	44.7000	44.7000	44.7000	44.7000	+6.302%	1	539	+48.098%
2026-07-16	42.0500	42.0500	42.0500	42.0500	-8.248%	1	539	+57.432%
2026-07-15	45.8300	45.8300	45.8300	45.8300	+4.754%	1	539	+44.447%
2026-07-14	43.7500	43.7500	43.7500	43.7500	+14.920%	1	540	+51.314%
2026-07-13	37.6000	38.0700	37.6000	38.0700	+3.592%	2	540	+73.890%
2026-07-10	36.7500	36.7500	36.7500	36.7500	-13.732%	1	540	+80.136%
2026-07-09	42.6000	42.6000	42.6000	42.6000	+5.055%	2	539	+55.399%
2026-07-08	40.5500	40.5500	40.5500	40.5500	-9.223%	1	541	+63.255%
2026-07-06	46.5000	46.5000	44.2000	44.6700	+3.763%	4	541	+48.198%
2026-07-02	42.7000	43.3100	41.1500	43.0500	-2.159%	10	544	+53.775%
2026-07-01	40.6200	44.0000	40.5000	44.0000	+16.402%	4	544	+50.455%
2026-06-30	37.8000	37.8000	37.8000	37.8000	+4.854%	1	544	+75.132%
2026-06-29	35.0000	36.2000	35.0000	36.0500	+15.176%	3	544	+83.634%
2026-06-26	29.5500	31.3000	29.5500	31.3000	+15.926%	2	542	+111.502%
2026-06-25	27.5000	27.5000	27.0000	27.0000	-6.477%	3	543	+145.185%
2026-06-24	29.1200	29.1200	28.8700	28.8700	+2.195%	9	542	+129.304%
2026-06-23	28.2500	28.2500	28.2500	28.2500	+9.327%	1	542	+134.336%
2026-06-18	25.2500	25.8400	25.2500	25.8400	-9.174%	3	541	+156.192%
2026-06-17	28.4500	28.4500	28.4500	28.4500	-11.094%	2	541	+132.689%
2026-06-15	31.6000	32.0000	31.3000	32.0000	+2.335%	6	541	+106.875%
2026-06-12	26.5900	31.2900	26.0000	31.2700	+9.336%	18	541	+111.705%
2026-06-11	27.4500	28.7000	27.4000	28.6000	-10.597%	7	541	+131.469%
2026-06-10	31.9900	31.9900	31.9900	31.9900	+10.310%	1	540	+106.940%
2026-06-09	29.3000	29.3000	29.0000	29.0000	-13.947%	7	539	+128.276%
2026-06-08	34.2300	34.2300	33.7000	33.7000	-0.148%	8	539	+96.439%
2026-06-05	36.8000	38.2000	33.7500	33.7500	-9.880%	9	539	+96.148%
2026-06-04	35.9400	37.8500	35.9400	37.4500	+3.168%	25	539	+76.769%
2026-06-03	37.9900	37.9900	36.2500	36.3000	-15.088%	14	537	+82.369%
2026-06-02	41.9000	42.8000	41.0000	42.7500	-20.123%	7	533	+54.854%
2026-06-01	47.5000	53.5200	47.5000	53.5200	+37.654%	23	534	+23.692%
2026-05-29	35.0000	38.8800	33.9100	38.8800	+17.108%	20	540	+70.267%
2026-05-28	28.9000	34.3500	27.7000	33.2000	+8.003%	49	538	+99.398%
2026-05-27	37.2500	37.2500	30.2100	30.7400	-60.078%	215	520	+115.355%
2026-05-26	77.0000	77.0000	77.0000	77.0000	+4.890%	2	429	-14.026%
2026-05-22	73.5500	73.5500	73.4100	73.4100	+5.656%	2	429	-9.822%
2026-05-20	69.4800	69.4800	69.4800	69.4800	-0.743%	1	430	-4.721%
2026-05-19	75.0000	75.0000	70.0000	70.0000	-2.207%	9	429	-5.429%
2026-05-18	67.1100	71.5800	66.0000	71.5800	+23.414%	8	429	-7.516%
2026-05-15	58.0000	58.0000	58.0000	58.0000	+6.755%	1	429	+14.138%
2026-05-14	50.0000	54.4500	48.7500	54.3300	+14.379%	10	426	+21.848%
2026-05-13	47.5000	47.5000	47.5000	47.5000	-5.941%	1	425	+39.368%
2026-05-11	50.0500	50.5000	50.0500	50.5000	+3.909%	2	425	+31.089%
2026-05-08	46.5000	48.6000	46.5000	48.6000	-2.194%	5	426	+36.214%
2026-05-07	49.6900	49.6900	49.6900	49.6900	+15.558%	1	425	+33.226%
2026-05-04	43.0000	43.0000	43.0000	43.0000	+1.296%	3	426	+53.953%
2026-05-01	41.7500	42.4500	41.7500	42.4500	+21.009%	2	428	+55.948%
2026-04-30	33.9000	35.3800	33.9000	35.0800	-3.679%	5	428	+88.712%
2026-04-29	37.0000	37.0000	36.4200	36.4200	-5.525%	2	429	+81.768%
2026-04-27	38.1300	38.5500	38.1300	38.5500	+6.286%	3	428	+71.725%
2026-04-24	36.0000	36.2700	36.0000	36.2700	+0.750%	6	426	+82.520%
2026-04-23	39.3100	39.3100	35.2000	36.0000	-18.182%	16	431	+83.889%
2026-04-22	41.9000	44.0000	41.9000	44.0000	0.000%	2	429	+50.455%
2026-04-21	42.0000	44.9000	42.0000	44.0000	+15.637%	7	431	+50.455%
2026-04-20	38.0500	38.0500	38.0500	38.0500	-1.374%	1	431	+73.982%
2026-04-16	38.5800	38.5800	38.5800	38.5800	+7.167%	1	430	+71.591%
2026-04-15	33.5000	36.0000	33.5000	36.0000	+21.335%	7	430	+83.889%
2026-04-14	31.9600	31.9600	28.4000	29.6700	-0.603%	25	429	+123.121%
2026-04-13	28.7000	31.0500	28.3500	29.8500	+7.374%	28	434	+121.776%
2026-04-10	30.1000	30.1000	25.5000	27.8000	-6.711%	392	419	+138.129%
2026-04-09	36.0000	36.0000	28.8000	29.8000	-29.551%	26	58	+122.148%
2026-04-08	46.0000	46.0000	42.3000	42.3000	+4.059%	6	32	+56.501%
2026-04-07	40.6500	40.6500	40.6500	40.6500	+1.880%	1	27	+62.854%
2026-03-30	38.9500	39.9000	38.9500	39.9000	-10.738%	3	27	+65.915%
2026-03-26	44.7200	44.7200	44.7000	44.7000	-8.869%	3	26	+48.098%
2026-03-20	49.3500	49.3500	49.0500	49.0500	-5.673%	2	25	+34.964%
2026-03-16	52.0000	52.0000	52.0000	52.0000	-16.129%	1	26	+27.308%
2026-03-06	61.5000	62.0000	61.5000	62.0000	+12.136%	2	25	+6.774%
2026-03-04	55.2900	55.2900	55.2900	55.2900	+14.000%	1	27	+19.732%
2026-03-03	48.5000	48.5000	48.5000	48.5000	-2.610%	1	28	+36.495%
2026-03-02	50.5500	50.5500	49.8000	49.8000	+7.097%	4	29	+32.932%
2026-02-27	45.1600	47.2400	44.0000	46.5000	-22.500%	13	27	+42.366%
2026-02-26	63.6000	63.6000	60.0000	60.0000	+21.041%	8	28	+10.333%
2026-02-24	47.0000	49.5700	47.0000	49.5700	+11.143%	2	23	+33.549%
2026-02-23	44.5300	44.6000	44.5300	44.6000	-51.627%	3	21	+48.430%
2026-01-29	92.2600	92.3800	92.2000	92.2000	-9.829%	4	18	-28.200%
2026-01-16	102.2500	102.2500	102.2500	102.2500	-3.810%	1	16	-35.257%
2026-01-14	106.3000	106.3000	106.3000	106.3000	-10.484%	3	16	-37.723%
2025-12-26	118.7500	118.7500	118.7500	118.7500	-9.386%	10	14	-44.253%
2025-12-02	131.0500	131.0500	131.0500	131.0500	-33.114%	1	5	-49.485%
2025-06-13	195.9300	195.9300	195.9300	195.9300	+2.260%	2	4	-66.212%
2025-06-11	191.6000	191.6000	191.6000	191.6000	+98.962%	1	4	-65.449%
2025-04-21	96.3000	96.3000	96.3000	96.3000	-0.681%	2	4	-31.256%
2025-02-24	96.9600	96.9600	96.9600	96.9600	+7.494%	1	4	-31.724%
2025-01-17	90.2000	90.2000	90.2000	90.2000	-8.944%	4	1	-26.608%
2024-12-03	99.0600	99.0600	99.0600	99.0600	0.000%	1	1	-33.172%

.dark-mode .Qv3gpX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qv3gpX{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C120ZS Jan 15 2027 120.00 Call (ZS270115C00120000)option OPRA

ZS20270115C120
ZS Jan 15 2027 120.00 Call (ZS270115C00120000)
option OPRA