Dark

ZS20270115C135
ZS Jan 15 2027 135.00 Call (ZS270115C00135000)
option OPRA

EOD

Aug 20, 2026

52.22-12.967%(-7.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	52.2200	52.2200	52.2200	52.2200	-12.967%	1	173	0.000%
2026-08-17	60.0000	60.0000	60.0000	60.0000	-1.121%	1	173	-12.967%
2026-08-14	64.6000	65.0300	60.6800	60.6800	-2.287%	13	173	-13.942%
2026-08-13	58.0000	62.1000	58.0000	62.1000	+15.000%	2	184	-15.910%
2026-08-12	53.6900	54.0000	53.6900	54.0000	-1.907%	6	185	-3.296%
2026-08-11	57.3000	57.3000	55.0500	55.0500	+0.091%	5	185	-5.141%
2026-08-10	49.7000	55.1300	49.7000	55.0000	+16.034%	7	190	-5.055%
2026-08-07	45.9000	48.7800	45.9000	47.4000	+6.805%	31	192	+10.169%
2026-08-05	45.9000	47.0000	44.3800	44.3800	+1.556%	18	198	+17.666%
2026-08-04	43.6700	43.7000	43.6700	43.7000	+11.908%	2	211	+19.497%
2026-08-03	38.8000	39.1900	38.8000	39.0500	+8.172%	20	211	+33.726%
2026-07-31	36.4500	36.4500	36.1000	36.1000	+5.865%	4	214	+44.654%
2026-07-30	34.1000	34.1000	34.1000	34.1000	+0.294%	1	214	+53.138%
2026-07-28	34.0500	34.0500	34.0000	34.0000	-2.996%	2	214	+53.588%
2026-07-27	34.4500	35.1700	34.4500	35.0500	+19.339%	5	214	+48.987%
2026-07-23	29.3700	29.3700	29.3700	29.3700	-8.133%	1	217	+77.800%
2026-07-22	31.9700	31.9700	31.9700	31.9700	-11.440%	1	218	+63.341%
2026-07-17	35.5800	36.1000	35.5800	36.1000	-6.209%	2	217	+44.654%
2026-07-15	38.4900	38.4900	38.4900	38.4900	-1.686%	1	219	+35.672%
2026-07-14	39.1500	39.1500	39.1500	39.1500	+30.500%	1	220	+33.384%
2026-07-13	30.0400	30.0400	30.0000	30.0000	+2.740%	2	221	+74.067%
2026-07-10	32.6500	32.7500	29.2000	29.2000	-16.020%	4	221	+78.836%
2026-07-09	32.1000	34.7700	31.8200	34.7700	-8.884%	25	221	+50.187%
2026-07-06	37.2200	38.1600	37.2200	38.1600	+12.235%	2	226	+36.845%
2026-07-02	34.0000	34.0000	34.0000	34.0000	-6.077%	1	225	+53.588%
2026-07-01	33.0000	36.2700	33.0000	36.2000	+18.572%	11	225	+44.254%
2026-06-30	30.0000	30.5300	30.0000	30.5300	+8.262%	2	232	+71.045%
2026-06-29	29.0000	29.1500	28.2000	28.2000	+15.574%	6	233	+85.177%
2026-06-26	22.1200	24.4000	22.1200	24.4000	+22.122%	6	235	+114.016%
2026-06-25	20.6900	20.6900	19.9800	19.9800	-10.363%	8	232	+161.361%
2026-06-24	22.9100	23.4800	22.2900	22.2900	-1.589%	5	233	+134.275%
2026-06-23	22.6500	22.6500	22.6500	22.6500	-4.912%	1	230	+130.552%
2026-06-22	20.1000	23.8200	20.1000	23.8200	+14.740%	8	229	+119.228%
2026-06-18	19.0000	20.8500	19.0000	20.7600	-6.360%	43	193	+151.541%
2026-06-17	22.1700	22.1700	22.1700	22.1700	-8.008%	3	193	+135.544%
2026-06-16	23.0000	24.1000	23.0000	24.1000	-5.490%	4	193	+116.680%
2026-06-15	26.7500	26.7500	25.5000	25.5000	+1.959%	5	187	+104.784%
2026-06-12	22.1700	25.0100	22.1700	25.0100	+4.426%	16	187	+108.796%
2026-06-11	22.1900	23.9500	22.0500	23.9500	-1.844%	13	187	+118.038%
2026-06-10	24.0400	25.6000	24.0000	24.4000	+5.536%	27	179	+114.016%
2026-06-09	26.5200	26.5300	21.6800	23.1200	-13.570%	49	171	+125.865%
2026-06-08	27.1600	27.3500	26.7500	26.7500	-4.464%	13	201	+95.215%
2026-06-05	30.0000	30.0700	28.0000	28.0000	-8.646%	4	191	+86.500%
2026-06-04	29.9700	30.9500	28.8500	30.6500	+0.723%	29	190	+70.375%
2026-06-03	31.2900	31.5000	29.5000	30.4300	-16.355%	51	195	+71.607%
2026-06-02	40.0000	40.0000	35.2000	36.3800	-19.156%	29	150	+43.540%
2026-06-01	36.5300	45.0000	36.5300	45.0000	+47.300%	27	121	+16.044%
2026-05-29	29.0000	31.5500	27.6500	30.5500	+13.569%	52	145	+70.933%
2026-05-28	22.4500	27.9800	22.4500	26.9000	+10.472%	67	110	+94.126%
2026-05-27	30.0000	30.0000	24.2100	24.3500	-58.722%	45	75	+114.456%
2026-05-18	60.6800	60.6800	58.9900	58.9900	+30.653%	2	42	-11.477%
2026-05-15	45.1500	45.1500	45.1500	45.1500	+12.875%	2	42	+15.659%
2026-05-14	40.0000	40.0000	40.0000	40.0000	+5.263%	1	45	+30.550%
2026-05-08	38.0000	38.0000	38.0000	38.0000	-9.739%	1	46	+37.421%
2026-05-07	41.9500	42.1000	41.9000	42.1000	+28.354%	4	47	+24.038%
2026-05-06	32.8000	32.8000	32.8000	32.8000	-2.872%	1	47	+59.207%
2026-05-05	33.7700	33.7700	33.7700	33.7700	-0.089%	1	47	+54.634%
2026-05-01	33.8000	33.8000	33.8000	33.8000	+21.147%	1	48	+54.497%
2026-04-30	27.7000	27.9000	27.4200	27.9000	-13.354%	3	48	+87.168%
2026-04-28	32.0500	32.2000	32.0500	32.2000	+0.940%	14	49	+62.174%
2026-04-24	30.2000	31.9000	30.2000	31.9000	+11.227%	5	50	+63.699%
2026-04-23	29.5000	30.0000	28.6800	28.6800	-23.622%	13	46	+82.078%
2026-04-21	37.5500	37.5500	37.5500	37.5500	+19.206%	1	42	+39.068%
2026-04-20	32.0000	32.0000	31.5000	31.5000	-3.817%	3	42	+65.778%
2026-04-17	32.7500	32.7500	32.7500	32.7500	+4.800%	1	44	+59.450%
2026-04-16	32.5000	32.5000	31.2500	31.2500	+11.807%	2	43	+67.104%
2026-04-15	27.9500	27.9500	27.9500	27.9500	+19.547%	1	43	+86.834%
2026-04-13	23.3800	23.3800	23.3800	23.3800	+10.701%	1	42	+123.353%
2026-04-10	20.0000	21.1200	20.0000	21.1200	-18.613%	2	41	+147.254%
2026-04-09	25.9500	25.9500	25.9500	25.9500	-22.745%	20	39	+101.233%
2026-04-07	33.5700	33.5900	33.5500	33.5900	+0.720%	7	19	+55.463%
2026-04-06	33.3500	33.3500	33.3500	33.3500	+0.422%	1	23	+56.582%
2026-04-02	31.3300	33.2100	31.3300	33.2100	+0.942%	2	22	+57.242%
2026-04-01	32.9000	32.9000	32.9000	32.9000	+1.075%	6	22	+58.723%
2026-03-30	32.5500	32.5500	32.5500	32.5500	+4.865%	1	16	+60.430%
2026-03-27	30.8000	31.0400	30.4800	31.0400	-18.316%	10	15	+68.235%
2026-03-24	38.0000	38.0000	38.0000	38.0000	-15.367%	1	10	+37.421%
2026-03-13	44.9000	44.9000	44.9000	44.9000	-2.919%	1	9	+16.303%
2026-03-04	46.2500	46.2500	46.2500	46.2500	+11.446%	2	8	+12.908%
2026-03-02	43.5900	44.0000	41.5000	41.5000	+7.792%	3	9	+25.831%
2026-02-27	37.5500	39.6000	35.9700	38.5000	-55.854%	13	12	+35.636%
2026-01-20	87.2100	87.2100	87.2100	87.2100	-6.727%	1	2	-40.122%
2026-01-15	93.5000	93.5000	93.5000	93.5000	-22.695%	1	3	-44.150%
2025-12-10	120.7500	120.9500	120.7500	120.9500	-27.475%	2	2	-56.825%
2025-09-19	166.7700	166.7700	166.7700	166.7700	+127.207%	10	1	-68.687%
2025-04-09	73.4000	73.4000	73.4000	73.4000	-9.494%	10	11	-28.856%
2024-10-28	81.1000	81.1000	81.1000	81.1000	0.000%	1	1	-35.610%

.dark-mode .rcnDh9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rcnDh9{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C135ZS Jan 15 2027 135.00 Call (ZS270115C00135000)option OPRA

ZS20270115C135
ZS Jan 15 2027 135.00 Call (ZS270115C00135000)
option OPRA