Dark

ZS20270115C140
ZS Jan 15 2027 140.00 Call (ZS270115C00140000)
option OPRA

EOD

Aug 20, 2026

50.75-10.129%(-5.72)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	48.1500	50.7500	48.1500	50.7500	-10.129%	2	1,161	0.000%
2026-08-19	56.4700	56.4700	56.4700	56.4700	-1.103%	20	1,162	-10.129%
2026-08-18	57.1000	57.1000	57.1000	57.1000	+2.753%	2	1,182	-11.121%
2026-08-17	55.5000	55.5800	55.5000	55.5700	+0.798%	3	1,184	-8.674%
2026-08-14	56.8000	57.0000	55.1300	55.1300	-6.717%	4	1,187	-7.945%
2026-08-13	52.0800	59.1000	52.0800	59.1000	+17.448%	15	1,190	-14.129%
2026-08-12	50.0700	50.3200	50.0700	50.3200	-1.623%	2	1,204	+0.855%
2026-08-11	52.1000	52.1000	51.1500	51.1500	-0.137%	2	1,205	-0.782%
2026-08-10	46.5500	51.5800	46.5500	51.2200	+12.251%	13	1,205	-0.918%
2026-08-07	45.9500	46.0500	44.8000	45.6300	+15.519%	4	1,213	+11.221%
2026-08-06	40.5000	40.5000	39.5000	39.5000	-6.176%	6	1,216	+28.481%
2026-08-05	43.9000	43.9000	42.1000	42.1000	+1.814%	17	1,218	+20.546%
2026-08-04	40.5000	41.4000	40.0000	41.3500	+15.503%	22	1,234	+22.733%
2026-08-03	34.3000	35.8000	34.3000	35.8000	+18.230%	7	1,246	+41.760%
2026-07-30	33.2100	33.2100	29.3000	30.2800	-17.358%	3	1,246	+67.602%
2026-07-29	36.0000	36.6400	36.0000	36.6400	+18.194%	3	1,248	+38.510%
2026-07-27	31.0000	31.0000	31.0000	31.0000	+9.541%	1	1,251	+63.710%
2026-07-22	28.3000	28.3000	28.3000	28.3000	-16.765%	1	1,252	+79.329%
2026-07-20	34.0000	34.0000	34.0000	34.0000	+4.971%	2	1,252	+49.265%
2026-07-17	35.1400	36.2200	32.3900	32.3900	-0.736%	9	1,254	+56.684%
2026-07-16	31.4500	32.7500	31.4500	32.6300	+1.493%	8	1,261	+55.532%
2026-07-15	35.3900	35.9900	32.1500	32.1500	-8.665%	3	1,268	+57.854%
2026-07-14	29.1700	37.0200	29.1700	35.2000	+24.162%	12	1,271	+44.176%
2026-07-13	28.8500	29.0000	28.3500	28.3500	+5.784%	4	1,271	+79.012%
2026-07-10	27.2200	27.2500	26.8000	26.8000	-16.744%	3	1,269	+89.366%
2026-07-09	31.7500	32.1900	31.6500	32.1900	+7.731%	5	1,270	+57.658%
2026-07-08	30.0000	30.0000	29.8300	29.8800	-14.629%	8	1,271	+69.846%
2026-07-07	35.0000	35.0000	35.0000	35.0000	-0.029%	1	1,265	+45.000%
2026-07-06	35.0000	35.0100	33.7700	35.0100	+9.991%	11	1,266	+44.959%
2026-07-02	32.0000	32.1000	31.4000	31.8300	-2.362%	61	1,284	+59.441%
2026-07-01	30.7900	33.4500	30.7900	32.6000	+15.726%	15	1,284	+55.675%
2026-06-30	27.6500	28.1700	27.6500	28.1700	+10.471%	9	1,294	+80.156%
2026-06-29	25.1000	27.3200	25.1000	25.5000	+20.283%	45	1,301	+99.020%
2026-06-26	21.2000	21.2000	21.2000	21.2000	+12.051%	3	1,341	+139.387%
2026-06-25	20.0000	20.0000	18.4100	18.9200	-11.382%	6	1,344	+168.235%
2026-06-24	20.8000	21.3500	20.8000	21.3500	+6.219%	6	1,348	+137.705%
2026-06-23	19.5000	21.1000	19.5000	20.1000	+10.744%	34	1,354	+152.488%
2026-06-22	18.9800	18.9800	18.1500	18.1500	-4.974%	15	1,348	+179.614%
2026-06-18	18.3100	19.1000	18.3100	19.1000	-2.551%	2	1,335	+165.707%
2026-06-17	20.2000	20.8500	19.6000	19.6000	-8.837%	18	1,335	+158.929%
2026-06-16	22.0000	22.0500	20.8500	21.5000	-7.328%	8	1,335	+136.047%
2026-06-15	23.9000	23.9000	23.2000	23.2000	+4.410%	3	1,330	+118.750%
2026-06-12	19.0000	22.2200	19.0000	22.2200	+3.349%	9	1,330	+128.398%
2026-06-11	21.2500	21.5000	19.5000	21.5000	-1.467%	16	1,330	+136.047%
2026-06-10	23.3100	23.4200	21.8200	21.8200	+1.253%	16	1,343	+132.585%
2026-06-09	23.7500	23.7500	20.0000	21.5500	-10.729%	11	1,333	+135.499%
2026-06-08	25.8000	25.8000	24.0700	24.1400	-5.703%	20	1,326	+110.232%
2026-06-05	27.8200	27.8200	24.6000	25.6000	-10.801%	35	1,332	+98.242%
2026-06-04	28.5600	29.6500	28.0000	28.7000	+3.237%	12	1,347	+76.829%
2026-06-03	33.0000	33.0000	27.3800	27.8000	-15.373%	28	1,338	+82.554%
2026-06-02	35.0500	35.1500	31.5000	32.8500	-23.284%	94	1,321	+54.490%
2026-06-01	37.1000	42.8200	37.1000	42.8200	+43.933%	49	1,309	+18.519%
2026-05-29	25.4300	29.9400	25.0000	29.7500	+19.238%	65	1,331	+70.588%
2026-05-28	22.4400	26.0000	20.5000	24.9500	+9.815%	122	1,335	+103.407%
2026-05-27	27.8700	28.9000	22.1500	22.7200	-64.992%	252	1,305	+123.371%
2026-05-26	62.0000	64.9000	62.0000	64.9000	+12.615%	3	1,130	-21.803%
2026-05-22	57.6300	57.6300	57.6300	57.6300	+10.360%	1	1,127	-11.938%
2026-05-21	52.6500	53.5000	52.2200	52.2200	-5.910%	6	1,128	-2.815%
2026-05-20	52.8700	55.5000	52.8700	55.5000	-4.062%	2	1,128	-8.559%
2026-05-19	60.0000	62.7600	57.8500	57.8500	-1.649%	44	1,125	-12.273%
2026-05-18	47.8500	58.8200	47.8500	58.8200	+27.151%	8	1,125	-13.720%
2026-05-15	46.2700	46.3200	46.2600	46.2600	+10.882%	21	1,125	+9.706%
2026-05-14	42.8000	43.5000	41.7200	41.7200	+17.027%	28	1,157	+21.644%
2026-05-13	34.6300	35.6500	34.6300	35.6500	-2.729%	2	1,131	+42.356%
2026-05-12	35.2500	36.6500	35.2500	36.6500	-4.953%	2	1,131	+38.472%
2026-05-08	38.0000	38.5600	38.0000	38.5600	-1.633%	2	1,131	+31.613%
2026-05-07	38.4000	40.0000	37.5000	39.2000	+30.017%	16	1,133	+29.464%
2026-05-06	30.1500	30.1500	30.1500	30.1500	-8.079%	5	1,147	+68.325%
2026-05-05	32.0300	33.2000	32.0300	32.8000	-2.584%	7	1,141	+54.726%
2026-05-04	33.1000	33.7100	32.8000	33.6700	+3.920%	18	1,140	+50.728%
2026-05-01	27.8500	32.7400	27.7000	32.4000	+24.376%	25	1,147	+56.636%
2026-04-30	25.0000	26.5900	25.0000	26.0500	-9.862%	13	1,147	+94.818%
2026-04-29	28.9000	28.9000	28.9000	28.9000	-2.100%	10	1,136	+75.606%
2026-04-28	29.5200	29.5200	29.5200	29.5200	+3.797%	1	1,146	+71.917%
2026-04-27	29.9000	29.9000	28.4400	28.4400	-3.034%	6	1,147	+78.446%
2026-04-24	27.5200	29.3300	27.5100	29.3300	+2.912%	42	1,143	+73.031%
2026-04-23	27.6500	28.5000	26.4000	28.5000	-13.923%	5	1,141	+78.070%
2026-04-22	33.1100	33.1100	33.1100	33.1100	+3.146%	1	1,140	+53.277%
2026-04-21	29.5000	35.2700	29.5000	32.1000	+6.291%	26	1,139	+58.100%
2026-04-20	29.0000	30.2000	29.0000	30.2000	+5.594%	3	1,129	+68.046%
2026-04-17	31.0000	31.5000	28.6000	28.6000	-5.921%	9	1,132	+77.448%
2026-04-16	29.2500	30.4000	28.9000	30.4000	+14.071%	16	1,133	+66.941%
2026-04-15	25.0000	27.2100	25.0000	26.6500	+21.136%	12	1,121	+90.432%
2026-04-13	19.8000	22.0000	19.8000	22.0000	+8.588%	8	1,121	+130.682%
2026-04-10	19.8000	20.7300	18.3000	20.2600	-5.548%	10	1,122	+150.494%
2026-04-09	26.3500	26.3500	21.3000	21.4500	-29.278%	19	1,120	+136.597%
2026-04-08	36.5100	36.5100	30.3300	30.3300	-0.720%	7	1,127	+67.326%
2026-04-07	30.5500	30.5500	30.5500	30.5500	+3.105%	1	1,128	+66.121%
2026-04-02	29.6300	29.6300	29.6300	29.6300	-1.233%	1	1,127	+71.279%
2026-04-01	30.0000	30.0000	30.0000	30.0000	-9.091%	1	1,127	+69.167%
2026-03-31	33.0000	33.0000	33.0000	33.0000	+4.762%	1	1,128	+53.788%
2026-03-30	31.5000	31.5000	31.5000	31.5000	+12.500%	1	1,127	+61.111%
2026-03-27	29.0000	29.0000	26.6000	28.0000	-17.647%	9	1,126	+81.250%
2026-03-26	30.8000	34.0000	30.8000	34.0000	+7.765%	5	1,125	+49.265%
2026-03-25	35.0000	35.0000	30.5500	31.5500	+0.159%	18	1,127	+60.856%
2026-03-24	35.0000	35.0000	31.5000	31.5000	-20.655%	5	1,115	+61.111%
2026-03-23	40.6000	40.6000	39.0000	39.7000	-1.096%	67	1,110	+27.834%
2026-03-20	40.4000	40.4000	40.1400	40.1400	-7.767%	5	1,046	+26.432%
2026-03-18	43.5200	43.5200	43.5200	43.5200	+6.458%	1	1,042	+16.613%
2026-03-13	40.5200	40.8800	40.5200	40.8800	-8.031%	2	1,043	+24.144%
2026-03-12	44.4500	44.4500	44.4500	44.4500	+5.833%	1	1,043	+14.173%
2026-03-11	42.0000	42.0000	42.0000	42.0000	-7.692%	2	1,044	+20.833%
2026-03-10	44.8000	45.5000	44.8000	45.5000	-6.379%	2	1,042	+11.538%
2026-03-09	49.5000	49.5000	48.6000	48.6000	-0.857%	2	1,040	+4.424%
2026-03-06	46.6500	49.0200	46.6500	49.0200	+5.058%	2	1,042	+3.529%
2026-03-05	47.0000	47.3000	46.6600	46.6600	+5.327%	6	1,042	+8.766%
2026-03-04	43.4300	44.3000	43.4300	44.3000	+1.839%	2	1,043	+14.560%
2026-03-03	39.3200	43.5700	39.3200	43.5000	+14.474%	3	1,043	+16.667%
2026-03-02	38.0000	38.0000	38.0000	38.0000	+2.178%	1	1,041	+33.553%
2026-02-27	35.3000	37.1900	34.0000	37.1900	-23.869%	1,341	1,040	+36.461%
2026-02-26	52.0000	52.0000	48.8500	48.8500	+24.554%	2	22	+3.889%
2026-02-24	39.6000	39.6000	39.2200	39.2200	+12.282%	5	23	+29.398%
2026-02-23	43.6000	43.6000	34.0000	34.9300	-23.567%	14	18	+45.291%
2026-02-20	45.5000	45.7000	45.5000	45.7000	-9.037%	2	8	+11.050%
2026-02-06	50.2400	50.2400	50.2400	50.2400	-43.455%	1	9	+1.015%
2026-01-13	88.6800	88.8500	88.6800	88.8500	-15.662%	2	8	-42.881%
2025-12-22	105.3500	105.3500	105.3500	105.3500	-0.425%	1	5	-51.827%
2025-12-16	106.0000	106.0000	105.8000	105.8000	-2.864%	2	5	-52.032%
2025-12-12	108.9200	108.9200	108.9200	108.9200	-14.236%	1	3	-53.406%
2025-11-26	127.0000	127.0000	127.0000	127.0000	-25.557%	2	2	-60.039%
2025-06-03	170.6000	170.6000	170.6000	170.6000	+110.617%	1	2	-70.252%
2025-03-10	84.0000	84.0000	81.0000	81.0000	-4.312%	2	2	-37.346%
2025-02-24	84.6500	84.6500	84.6500	84.6500	-15.435%	1	2	-40.047%
2025-02-19	100.1000	100.1000	100.1000	100.1000	+3.623%	2	2	-49.301%
2025-02-14	96.6000	96.6000	96.6000	96.6000	+20.750%	2	4	-47.464%
2024-12-18	81.1000	81.1000	80.0000	80.0000	-19.151%	2	4	-36.563%
2024-11-22	98.9500	98.9500	98.9500	98.9500	0.000%	4	2	-48.711%

.dark-mode .WVLCRz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WVLCRz{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C140ZS Jan 15 2027 140.00 Call (ZS270115C00140000)option OPRA

ZS20270115C140
ZS Jan 15 2027 140.00 Call (ZS270115C00140000)
option OPRA