Dark

ZS20270115C145
ZS Jan 15 2027 145.00 Call (ZS270115C00145000)
option OPRA

EOD

Aug 14, 2026

53.17+3.585%(+1.84)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	53.1700	53.1700	53.1700	53.1700	+3.585%	2	220	0.000%
2026-08-13	49.0000	51.3300	49.0000	51.3300	+10.269%	13	220	+3.585%
2026-08-12	47.0000	47.0000	46.5500	46.5500	-6.900%	6	223	+14.221%
2026-08-11	49.5000	50.0000	49.5000	50.0000	+4.668%	2	218	+6.340%
2026-08-10	47.7700	47.7700	47.7700	47.7700	+13.738%	8	219	+11.304%
2026-08-07	42.0000	42.0000	42.0000	42.0000	+3.576%	1	219	+26.595%
2026-08-05	40.5500	40.5500	40.5500	40.5500	+9.743%	15	218	+31.122%
2026-08-04	36.9500	36.9500	36.9500	36.9500	+20.241%	10	219	+43.897%
2026-07-31	30.5200	30.7300	30.5200	30.7300	+6.850%	10	226	+73.023%
2026-07-30	27.5000	28.7600	27.5000	28.7600	-16.420%	5	236	+84.875%
2026-07-29	32.8000	34.6000	32.8000	34.4100	+35.472%	6	237	+54.519%
2026-07-24	25.4000	25.4000	25.4000	25.4000	+1.438%	11	235	+109.331%
2026-07-23	24.4500	25.1000	24.4500	25.0400	-7.941%	3	246	+112.340%
2026-07-22	27.2900	27.2900	27.2000	27.2000	-18.782%	2	246	+95.478%
2026-07-20	32.7000	33.4900	32.7000	33.4900	+3.620%	3	248	+58.764%
2026-07-17	32.3200	32.3200	32.3200	32.3200	+9.079%	1	250	+64.511%
2026-07-16	29.6300	29.6300	29.6300	29.6300	-13.866%	25	251	+79.447%
2026-07-14	30.0000	34.5300	30.0000	34.4000	+38.990%	6	251	+54.564%
2026-07-10	24.7500	24.7500	24.7500	24.7500	-17.500%	10	255	+114.828%
2026-07-09	29.2500	30.0000	29.2500	30.0000	-13.892%	3	245	+77.233%
2026-07-07	32.7800	34.8900	32.7800	34.8400	+8.637%	16	242	+52.612%
2026-07-06	32.0700	32.0700	32.0700	32.0700	+9.454%	1	237	+65.794%
2026-07-02	29.3000	29.3000	29.3000	29.3000	-6.240%	3	235	+81.468%
2026-07-01	29.0000	31.2500	29.0000	31.2500	+20.192%	67	235	+70.144%
2026-06-30	25.5600	26.0000	25.5600	26.0000	+7.884%	8	293	+104.500%
2026-06-29	25.0000	25.7000	24.1000	24.1000	+16.425%	4	292	+120.622%
2026-06-26	20.7000	20.7000	20.7000	20.7000	+7.813%	1	295	+156.860%
2026-06-24	19.0000	19.3500	18.7500	19.2000	+15.246%	8	294	+176.927%
2026-06-22	16.6600	16.6600	16.6600	16.6600	-3.420%	1	297	+219.148%
2026-06-18	17.2500	17.2500	17.2500	17.2500	-4.696%	1	295	+208.232%
2026-06-17	19.2600	19.2600	17.6600	18.1000	-6.460%	5	295	+193.757%
2026-06-16	19.2000	19.3500	19.2000	19.3500	-14.000%	2	295	+174.780%
2026-06-15	22.4800	22.5000	22.4800	22.5000	+5.634%	3	292	+136.311%
2026-06-12	18.5000	21.3000	17.6700	21.3000	+3.902%	5	292	+149.624%
2026-06-11	18.3700	20.5000	18.3700	20.5000	-5.137%	3	292	+159.366%
2026-06-10	21.6500	21.8000	21.6100	21.6100	+1.218%	6	290	+146.043%
2026-06-09	22.7100	22.7100	21.3500	21.3500	-9.534%	26	295	+149.040%
2026-06-05	24.1200	24.1200	23.6000	23.6000	-12.430%	11	319	+125.297%
2026-06-04	27.0200	27.0200	26.0000	26.9500	+4.054%	24	320	+97.291%
2026-06-03	27.0500	27.6000	25.9000	25.9000	-17.778%	83	344	+105.290%
2026-06-02	31.1000	31.8600	30.3000	31.5000	-20.755%	51	261	+68.794%
2026-06-01	32.0000	39.7500	32.0000	39.7500	+47.495%	17	211	+33.761%
2026-05-29	23.3000	27.0000	23.3000	26.9500	+15.269%	72	208	+97.291%
2026-05-28	19.3000	23.3800	19.1000	23.3800	+10.283%	41	268	+127.417%
2026-05-27	26.5500	26.5500	20.5500	21.2000	-64.725%	112	226	+150.802%
2026-05-26	63.6400	63.6400	60.1000	60.1000	+4.377%	8	133	-11.531%
2026-05-22	54.0000	57.5800	54.0000	57.5800	+7.225%	4	139	-7.659%
2026-05-19	57.2100	57.2100	53.7000	53.7000	+3.269%	101	140	-0.987%
2026-05-18	52.0000	52.0000	52.0000	52.0000	+20.176%	5	140	+2.250%
2026-05-15	43.2700	43.2700	43.2700	43.2700	+10.355%	1	140	+22.880%
2026-05-14	40.6000	40.6000	39.2100	39.2100	+17.996%	2	64	+35.603%
2026-05-13	33.2300	33.2300	33.2300	33.2300	-6.315%	1	65	+60.006%
2026-05-11	35.4700	35.4700	35.4700	35.4700	-0.783%	5	65	+49.901%
2026-05-08	35.7500	35.7500	35.7500	35.7500	-6.536%	1	60	+48.727%
2026-05-07	36.3000	38.2500	36.3000	38.2500	+21.660%	4	59	+39.007%
2026-05-05	29.5200	31.4400	29.5200	31.4400	-0.349%	2	60	+69.116%
2026-05-04	31.7000	31.7000	31.5500	31.5500	+17.156%	7	59	+68.526%
2026-04-29	26.9300	26.9300	26.9300	26.9300	+5.484%	1	58	+97.438%
2026-04-23	29.7000	29.7000	25.5300	25.5300	-17.645%	5	58	+108.265%
2026-04-22	30.1500	31.0000	30.1500	31.0000	+1.907%	2	58	+71.516%
2026-04-21	32.2500	32.2500	30.4200	30.4200	+4.897%	12	54	+74.786%
2026-04-17	29.0000	29.0000	29.0000	29.0000	+2.946%	1	54	+83.345%
2026-04-16	27.4500	28.1700	27.4500	28.1700	+17.180%	3	54	+88.747%
2026-04-15	24.0400	24.0400	24.0400	24.0400	+17.670%	1	53	+121.173%
2026-04-14	20.6900	20.6900	20.4300	20.4300	-1.495%	3	54	+160.255%
2026-04-13	20.7400	20.7400	20.3900	20.7400	+15.222%	10	51	+156.365%
2026-04-10	20.9400	20.9400	17.3300	18.0000	-10.000%	4	51	+195.389%
2026-04-09	22.6100	22.6100	20.0000	20.0000	-35.691%	17	50	+165.850%
2026-04-08	34.3500	34.3500	31.1000	31.1000	+2.606%	6	46	+70.965%
2026-04-07	28.9500	30.3100	28.9500	30.3100	+5.134%	6	45	+75.421%
2026-04-06	28.8300	28.8300	28.8300	28.8300	+11.270%	9	39	+84.426%
2026-03-27	25.6200	25.9100	25.6200	25.9100	-11.630%	4	45	+105.210%
2026-03-25	31.2300	31.2300	29.3200	29.3200	-11.152%	7	44	+81.344%
2026-03-24	32.6900	33.0000	32.6900	33.0000	-12.374%	2	42	+61.121%
2026-03-20	37.4000	37.6600	37.4000	37.6600	-12.296%	5	40	+41.184%
2026-03-19	42.9400	42.9400	42.9400	42.9400	+2.482%	1	42	+23.824%
2026-03-13	41.9000	41.9000	41.9000	41.9000	+5.356%	1	43	+26.897%
2026-03-11	39.3400	39.7700	39.3400	39.7700	-6.424%	6	43	+33.694%
2026-03-10	42.5000	42.5000	42.5000	42.5000	-8.994%	2	41	+25.106%
2026-03-06	46.7000	46.7000	46.7000	46.7000	+3.778%	1	43	+13.854%
2026-03-05	45.0000	45.0000	45.0000	45.0000	+12.584%	2	44	+18.156%
2026-03-03	37.7000	39.9700	37.7000	39.9700	+8.027%	6	44	+33.025%
2026-03-02	36.5200	37.0000	36.5200	37.0000	+3.641%	3	46	+43.703%
2026-02-27	33.9500	35.7000	31.8500	35.7000	-26.844%	28	44	+48.936%
2026-02-26	48.1900	48.8000	48.1900	48.8000	+21.303%	2	23	+8.955%
2026-02-25	37.0000	40.2300	37.0000	40.2300	+8.612%	2	24	+32.165%
2026-02-24	37.0400	37.0400	37.0400	37.0400	+14.039%	1	24	+43.548%
2026-02-23	33.9600	33.9600	31.9300	32.4800	-32.684%	25	23	+63.701%
2026-02-11	48.2500	48.2500	48.2500	48.2500	+3.763%	1	5	+10.197%
2026-02-06	46.5000	46.5000	46.5000	46.5000	-22.306%	1	4	+14.344%
2026-02-04	59.8500	59.8500	59.8500	59.8500	-52.538%	2	4	-11.161%
2025-11-26	126.1000	126.1000	126.1000	126.1000	+73.143%	1	1	-57.835%
2025-03-13	72.8300	72.8300	72.8300	72.8300	-1.581%	1	1	-26.994%
2024-12-26	74.0000	74.0000	74.0000	74.0000	0.000%	1	1	-28.149%

.dark-mode .Z4Csdr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z4Csdr{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C145ZS Jan 15 2027 145.00 Call (ZS270115C00145000)option OPRA

ZS20270115C145
ZS Jan 15 2027 145.00 Call (ZS270115C00145000)
option OPRA