Dark

ZS20270115C130
ZS Jan 15 2027 130.00 Call (ZS270115C00130000)
option OPRA

EOD

Aug 18, 2026

66.56+3.034%(+1.96)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	67.0000	67.0000	66.5600	66.5600	+3.034%	2	215	0.000%
2026-08-17	66.2400	66.2400	63.4500	64.6000	-1.584%	16	216	+3.034%
2026-08-13	62.0000	65.6400	62.0000	65.6400	+11.823%	16	230	+1.402%
2026-08-11	61.8000	61.8000	58.7000	58.7000	+2.622%	5	245	+13.390%
2026-08-10	53.0700	58.4500	53.0700	57.2000	+9.579%	29	245	+16.364%
2026-08-07	51.0000	52.2000	51.0000	52.2000	+11.897%	12	270	+27.510%
2026-08-06	45.6700	46.6500	45.6700	46.6500	-3.416%	9	280	+42.680%
2026-08-05	47.8700	48.3000	47.8700	48.3000	+0.625%	4	289	+37.805%
2026-08-04	45.9000	48.0000	45.9000	48.0000	+15.025%	7	289	+38.667%
2026-08-03	40.8000	42.4500	40.8000	41.7300	+3.292%	6	289	+59.502%
2026-07-31	39.4000	40.4000	39.4000	40.4000	+12.660%	3	290	+64.752%
2026-07-30	35.8600	35.8600	35.8600	35.8600	-13.361%	1	289	+85.611%
2026-07-29	41.0700	41.3900	41.0600	41.3900	+0.951%	6	289	+60.812%
2026-07-28	41.0000	41.0000	41.0000	41.0000	+9.217%	1	293	+62.341%
2026-07-27	37.9000	37.9000	36.8000	37.5400	+14.312%	3	294	+77.304%
2026-07-24	33.2000	33.2000	31.8500	32.8400	-4.257%	4	292	+102.680%
2026-07-22	35.2500	35.2500	34.3000	34.3000	-18.041%	2	293	+94.052%
2026-07-20	40.2000	41.8500	40.2000	41.8500	+8.701%	3	295	+59.044%
2026-07-17	41.0000	41.0000	38.5000	38.5000	+5.886%	2	292	+72.883%
2026-07-16	36.3600	36.3600	36.3600	36.3600	-2.520%	1	292	+83.058%
2026-07-15	38.1700	38.1700	37.3000	37.3000	-12.235%	2	292	+78.445%
2026-07-14	37.3900	43.0000	37.3900	42.5000	+29.297%	6	293	+56.612%
2026-07-13	31.5300	34.3500	31.5300	32.8700	+4.349%	15	293	+102.495%
2026-07-10	31.5000	31.5000	31.5000	31.5000	-16.556%	2	302	+111.302%
2026-07-09	36.9000	37.7500	36.5500	37.7500	-12.717%	17	302	+76.318%
2026-07-07	41.4500	43.2500	38.0100	43.2500	+9.632%	19	289	+53.896%
2026-07-06	40.0500	40.2000	38.4500	39.4500	+4.642%	32	291	+68.720%
2026-07-02	37.3000	37.7000	36.0000	37.7000	-0.396%	11	328	+76.552%
2026-07-01	34.6600	38.1900	34.6600	37.8500	+17.255%	9	328	+75.852%
2026-06-30	32.0000	32.2800	32.0000	32.2800	+7.065%	11	330	+106.196%
2026-06-29	29.6500	32.0000	29.6500	30.1500	+18.235%	6	340	+120.763%
2026-06-26	25.5000	25.5000	25.5000	25.5000	+12.982%	3	343	+161.020%
2026-06-25	22.2900	22.5700	22.2900	22.5700	-3.753%	3	346	+194.905%
2026-06-24	25.8000	25.8000	23.4500	23.4500	-6.944%	14	346	+183.838%
2026-06-23	24.1000	25.2000	24.1000	25.2000	+15.596%	12	353	+164.127%
2026-06-22	22.4100	25.9400	21.8000	21.8000	-2.679%	13	345	+205.321%
2026-06-18	20.7900	23.0000	20.7900	22.4000	-8.309%	6	350	+197.143%
2026-06-17	23.9000	24.4300	23.9000	24.4300	0.000%	3	350	+172.452%
2026-06-16	25.4600	26.0000	24.4300	24.4300	-9.985%	11	350	+172.452%
2026-06-15	27.0000	28.8000	27.0000	27.1400	+1.953%	16	345	+145.247%
2026-06-12	26.6200	26.8300	26.4400	26.6200	+3.580%	16	345	+150.038%
2026-06-11	23.3800	25.9000	23.2700	25.7000	-1.908%	9	345	+158.988%
2026-06-10	26.2000	26.2000	26.2000	26.2000	+3.557%	1	338	+154.046%
2026-06-09	26.7500	26.7500	23.3300	25.3000	-9.643%	13	338	+163.083%
2026-06-08	28.0000	28.9100	28.0000	28.0000	-1.060%	5	339	+137.714%
2026-06-05	30.8000	30.8000	28.3000	28.3000	-12.654%	20	337	+135.194%
2026-06-04	31.4000	33.0000	31.3500	32.4000	+1.250%	6	332	+105.432%
2026-06-03	33.0000	33.0000	31.6200	32.0000	-17.419%	31	331	+108.000%
2026-06-02	40.2000	40.8500	35.9500	38.7500	-16.307%	41	333	+71.768%
2026-06-01	37.1000	47.0000	37.1000	46.3000	+35.777%	48	328	+43.758%
2026-05-29	30.0000	34.1000	28.7500	34.1000	+18.403%	76	356	+95.191%
2026-05-28	25.2500	29.9800	23.8000	28.8000	+10.472%	139	372	+131.111%
2026-05-27	33.2500	33.2500	25.8000	26.0700	-61.372%	311	293	+155.313%
2026-05-22	64.0200	67.4900	64.0200	67.4900	+6.267%	2	46	-1.378%
2026-05-19	67.1500	67.1500	63.5100	63.5100	+4.716%	3	48	+4.802%
2026-05-18	60.6500	60.6500	60.6500	60.6500	+16.010%	3	48	+9.744%
2026-05-15	48.7400	52.2800	48.7400	52.2800	+18.818%	6	48	+27.314%
2026-05-13	41.9000	44.0000	41.9000	44.0000	+3.165%	2	55	+51.273%
2026-05-12	42.6500	42.6500	42.6500	42.6500	-2.067%	1	55	+56.061%
2026-05-11	43.5500	43.5500	43.5500	43.5500	-2.245%	3	55	+52.836%
2026-05-08	44.5500	44.5500	44.5500	44.5500	+0.338%	5	51	+49.405%
2026-05-07	43.0000	44.4000	43.0000	44.4000	+30.781%	2	51	+49.910%
2026-05-06	35.5800	35.5800	33.9500	33.9500	-9.707%	2	51	+96.053%
2026-05-05	37.4000	37.6000	37.4000	37.6000	-3.836%	4	50	+77.021%
2026-05-04	37.5600	39.1000	37.5600	39.1000	+5.819%	2	49	+70.230%
2026-05-01	36.9500	36.9500	36.9500	36.9500	+19.579%	3	48	+80.135%
2026-04-30	30.0000	30.9000	29.5700	30.9000	-9.118%	17	48	+115.405%
2026-04-28	34.0000	34.0000	34.0000	34.0000	+0.532%	1	37	+95.765%
2026-04-27	33.8200	33.8200	33.8200	33.8200	+5.688%	5	37	+96.807%
2026-04-24	32.0000	32.0000	32.0000	32.0000	+0.629%	5	38	+108.000%
2026-04-23	31.0700	32.6000	31.0700	31.8000	-5.216%	3	37	+109.308%
2026-04-17	33.5500	33.5500	33.5500	33.5500	+0.089%	1	35	+98.390%
2026-04-16	33.8200	33.9500	32.8000	33.5200	+10.154%	8	34	+98.568%
2026-04-15	29.0200	30.4300	29.0200	30.4300	+18.635%	3	34	+118.732%
2026-04-14	26.3800	26.4000	25.6500	25.6500	-2.841%	18	33	+159.493%
2026-04-13	25.2200	26.4000	25.2200	26.4000	+11.392%	2	41	+152.121%
2026-04-10	22.5700	23.7000	22.5700	23.7000	-6.287%	8	40	+180.844%
2026-04-09	29.0000	29.0000	24.6500	25.2900	-26.696%	32	43	+163.187%
2026-04-01	32.4800	34.5000	32.4800	34.5000	+5.055%	5	16	+92.928%
2026-03-27	30.2500	34.2500	29.7800	32.8400	-8.904%	15	15	+102.680%
2026-03-25	36.0000	36.1500	36.0000	36.0500	-20.560%	7	11	+84.632%
2026-03-20	45.3800	45.3800	45.3800	45.3800	-3.652%	1	9	+46.673%
2026-03-13	47.1000	47.1000	47.1000	47.1000	-10.371%	1	8	+41.316%
2026-03-06	52.5500	52.5500	52.5500	52.5500	+7.245%	1	8	+26.660%
2026-03-04	49.0000	49.0000	49.0000	49.0000	+8.144%	1	8	+35.837%
2026-03-03	45.3100	45.3100	45.3100	45.3100	+0.689%	1	7	+46.899%
2026-03-02	45.0000	45.0000	45.0000	45.0000	+11.111%	1	7	+47.911%
2026-02-27	40.0000	40.5000	39.9800	40.5000	-10.000%	8	7	+64.346%
2026-02-24	45.0000	45.0000	45.0000	45.0000	+14.650%	1	3	+47.911%
2026-02-23	39.2500	39.2500	39.2500	39.2500	-36.344%	1	3	+69.580%
2026-02-05	61.6600	61.6600	61.6600	61.6600	-21.090%	1	3	+7.947%
2026-02-03	78.1400	78.1400	78.1400	78.1400	-14.132%	1	3	-14.820%
2026-01-21	91.0000	91.0000	91.0000	91.0000	-10.345%	1	3	-26.857%
2026-01-02	101.5000	101.5000	101.5000	101.5000	-7.937%	1	3	-34.424%
2025-12-26	110.2500	110.2500	110.2500	110.2500	-35.284%	10	3	-39.628%
2025-09-23	170.2000	170.3600	170.2000	170.3600	-0.491%	3	10	-60.930%
2025-09-19	171.2000	171.2000	171.2000	171.2000	+9.010%	10	13	-61.121%
2025-09-02	157.0500	157.0500	157.0500	157.0500	+55.726%	3	3	-57.619%
2024-11-29	100.8500	100.8500	100.8500	100.8500	+0.249%	6	2	-34.001%
2024-11-12	100.9500	100.9500	100.6000	100.6000	0.000%	3	3	-33.837%

.dark-mode .q6pNDq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6pNDq{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C130ZS Jan 15 2027 130.00 Call (ZS270115C00130000)option OPRA

ZS20270115C130
ZS Jan 15 2027 130.00 Call (ZS270115C00130000)
option OPRA