Dark

ZS20270115C125
ZS Jan 15 2027 125.00 Call (ZS270115C00125000)
option OPRA

EOD

Aug 19, 2026

67.74-0.133%(-0.09)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	66.6100	67.7400	66.3500	67.7400	-0.133%	6	150	0.000%
2026-08-17	67.8000	67.8300	67.8000	67.8300	+5.490%	3	151	-0.133%
2026-08-13	63.0000	64.3000	63.0000	64.3000	+1.580%	2	152	+5.350%
2026-08-11	63.3000	63.3000	63.3000	63.3000	+5.588%	1	153	+7.014%
2026-08-10	56.0000	59.9500	56.0000	59.9500	+10.609%	4	152	+12.994%
2026-08-07	55.0200	55.3800	54.2000	54.2000	+1.593%	4	152	+24.982%
2026-08-05	53.3500	53.3500	53.3500	53.3500	+7.974%	2	155	+26.973%
2026-08-04	49.1000	49.4100	48.7700	49.4100	+16.533%	19	157	+37.098%
2026-07-31	42.4000	42.4000	42.4000	42.4000	-4.181%	2	175	+59.764%
2026-07-29	43.8900	44.2500	43.8900	44.2500	+25.035%	5	175	+53.085%
2026-07-24	34.4600	35.3900	34.4600	35.3900	-7.405%	2	176	+91.410%
2026-07-16	38.2200	38.2200	38.2200	38.2200	-11.528%	1	177	+77.237%
2026-07-14	42.0000	45.1000	42.0000	43.2000	+24.855%	9	178	+56.806%
2026-07-13	34.7300	34.7300	34.6000	34.6000	-11.328%	2	182	+95.780%
2026-07-10	39.0200	39.0200	39.0200	39.0200	-2.450%	3	184	+73.603%
2026-07-09	40.0000	40.0000	40.0000	40.0000	-6.651%	1	184	+69.350%
2026-07-06	42.0000	42.8500	42.0000	42.8500	+6.751%	2	185	+58.086%
2026-07-02	40.1400	40.1400	40.1400	40.1400	-0.742%	1	187	+68.759%
2026-07-01	38.0000	40.4400	38.0000	40.4400	+16.374%	6	187	+67.507%
2026-06-30	34.6700	34.7500	34.6700	34.7500	+6.010%	4	187	+94.935%
2026-06-29	32.7800	32.7800	32.7800	32.7800	+14.575%	1	189	+106.650%
2026-06-26	27.5700	28.6100	27.5700	28.6100	+19.208%	3	190	+136.770%
2026-06-25	24.2200	25.5600	24.0000	24.0000	-8.222%	3	189	+182.250%
2026-06-24	26.7300	26.7300	26.1500	26.1500	+6.909%	4	188	+159.044%
2026-06-22	27.2000	27.2000	24.4600	24.4600	+3.908%	2	187	+176.942%
2026-06-18	23.5400	23.5400	23.5400	23.5400	-9.462%	1	181	+187.766%
2026-06-17	26.0000	26.0000	26.0000	26.0000	-3.704%	6	181	+160.538%
2026-06-16	27.0000	27.0000	27.0000	27.0000	-8.007%	1	181	+150.889%
2026-06-15	30.5000	30.6000	29.3500	29.3500	+1.207%	5	180	+130.801%
2026-06-12	24.0000	29.0000	24.0000	29.0000	+9.228%	16	180	+133.586%
2026-06-11	25.4200	26.5500	24.1500	26.5500	-6.184%	3	180	+155.141%
2026-06-10	28.3000	28.3000	28.3000	28.3000	+2.166%	1	180	+139.364%
2026-06-09	28.2500	28.2500	26.7500	27.7000	-9.180%	5	180	+144.549%
2026-06-08	29.5000	31.0000	29.5000	30.5000	-3.175%	7	177	+122.098%
2026-06-05	33.6700	33.6700	31.1000	31.5000	-9.117%	13	175	+115.048%
2026-06-04	35.0000	35.5000	34.6600	34.6600	+1.345%	3	175	+95.441%
2026-06-03	34.5000	35.1500	34.2000	34.2000	-12.755%	5	175	+98.070%
2026-06-02	45.8000	45.8000	38.5000	39.2000	-24.832%	8	172	+72.806%
2026-06-01	40.0500	52.1500	38.6000	52.1500	+44.061%	24	172	+29.895%
2026-05-29	31.2000	36.2000	30.2500	36.2000	+16.774%	75	178	+87.127%
2026-05-28	28.0000	32.3500	25.5000	31.0000	+8.543%	96	222	+118.516%
2026-05-27	35.0000	36.0000	27.9000	28.5600	-59.432%	139	190	+137.185%
2026-05-22	70.4000	70.4000	70.4000	70.4000	+3.529%	1	95	-3.778%
2026-05-19	68.0000	68.0000	68.0000	68.0000	+6.750%	1	95	-0.382%
2026-05-18	63.5400	63.7000	63.5400	63.7000	+23.187%	6	95	+6.342%
2026-05-15	52.0000	52.0000	51.7100	51.7100	+18.764%	5	95	+31.000%
2026-05-12	43.6000	43.6000	43.5400	43.5400	-3.330%	2	90	+55.581%
2026-05-11	45.0400	45.0400	45.0400	45.0400	-4.697%	1	90	+50.400%
2026-05-08	45.3500	47.2600	45.3500	47.2600	+1.048%	2	90	+43.335%
2026-05-07	47.1900	47.1900	46.7700	46.7700	+22.982%	4	92	+44.836%
2026-05-06	38.0300	38.0300	38.0300	38.0300	-5.162%	1	94	+78.123%
2026-05-05	40.1000	40.1000	40.1000	40.1000	-1.232%	1	93	+68.928%
2026-05-04	40.0400	40.6000	40.0400	40.6000	+2.915%	2	92	+66.847%
2026-05-01	38.2700	39.4500	38.2700	39.4500	+26.038%	3	91	+71.711%
2026-04-30	32.6700	32.6700	31.3000	31.3000	-6.845%	2	91	+116.422%
2026-04-29	33.0500	33.6000	33.0500	33.6000	-6.667%	2	91	+101.607%
2026-04-24	36.0000	36.0000	36.0000	36.0000	+7.591%	1	91	+88.167%
2026-04-23	35.8000	35.8000	33.2000	33.4600	-9.322%	6	91	+102.451%
2026-04-20	36.9000	36.9000	36.9000	36.9000	-0.270%	1	96	+83.577%
2026-04-17	37.3000	37.3000	37.0000	37.0000	+4.668%	2	97	+83.081%
2026-04-16	38.0000	38.0000	35.3500	35.3500	+5.649%	5	97	+91.627%
2026-04-15	28.5000	33.4600	28.5000	33.4600	+22.564%	56	100	+102.451%
2026-04-14	28.7500	29.0000	27.2000	27.3000	-2.151%	13	65	+148.132%
2026-04-13	25.9000	28.2600	25.9000	27.9000	+15.052%	41	57	+142.796%
2026-04-10	23.9000	24.8000	23.9000	24.2500	-10.517%	13	30	+179.340%
2026-04-09	29.3100	29.5000	27.1000	27.1000	-32.250%	5	17	+149.963%
2026-04-06	40.0000	40.0000	40.0000	40.0000	+19.940%	2	13	+69.350%
2026-03-27	34.6000	34.6000	33.3500	33.3500	-30.492%	3	11	+103.118%
2026-03-20	47.9800	47.9800	47.9800	47.9800	-7.996%	5	11	+41.184%
2026-03-17	52.1500	52.1500	52.1500	52.1500	-0.420%	5	15	+29.895%
2026-03-04	52.3700	52.3700	52.3700	52.3700	+10.137%	2	20	+29.349%
2026-03-03	47.5500	47.5500	47.5500	47.5500	+13.214%	2	22	+42.461%
2026-02-27	42.0000	42.0000	42.0000	42.0000	-3.890%	1	20	+61.286%
2026-02-23	46.9500	46.9500	43.7000	43.7000	-24.681%	9	19	+55.011%
2026-02-20	59.0000	59.0000	58.0200	58.0200	-24.335%	2	8	+16.753%
2026-02-03	76.6800	76.6800	76.6800	76.6800	-13.258%	1	7	-11.659%
2026-02-02	88.4000	88.4000	88.4000	88.4000	-10.707%	1	6	-23.371%
2026-01-13	99.0000	99.0000	99.0000	99.0000	-3.415%	1	6	-31.576%
2026-01-09	102.5000	102.5000	102.5000	102.5000	-19.450%	1	6	-33.912%
2025-12-03	127.2500	127.2500	127.2500	127.2500	+0.992%	1	5	-46.766%
2025-05-05	126.0000	126.0000	126.0000	126.0000	+25.686%	1	4	-46.238%
2025-03-21	100.2500	100.2500	100.2500	100.2500	+13.920%	2	4	-32.429%
2024-10-18	88.0000	88.0000	88.0000	88.0000	+18.121%	4	3	-23.023%
2024-10-07	74.5000	74.5000	74.5000	74.5000	0.000%	1	1	-9.074%

.dark-mode .qc1X8j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qc1X8j{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C125ZS Jan 15 2027 125.00 Call (ZS270115C00125000)option OPRA

ZS20270115C125
ZS Jan 15 2027 125.00 Call (ZS270115C00125000)
option OPRA