Dark

ZS20270115C150
ZS Jan 15 2027 150.00 Call (ZS270115C00150000)
option OPRA

EOD

Aug 20, 2026

41.00-17.138%(-8.48)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	42.1000	42.1000	41.0000	41.0000	-17.138%	60	776	0.000%
2026-08-19	49.5000	49.5000	49.4800	49.4800	-3.454%	25	786	-17.138%
2026-08-18	49.3300	51.4000	49.3300	51.2500	+2.705%	44	767	-20.000%
2026-08-14	53.0500	53.4500	49.9000	49.9000	-5.707%	14	742	-17.836%
2026-08-13	46.4000	52.9200	45.8300	52.9200	+20.273%	30	740	-22.525%
2026-08-12	44.0000	44.0000	44.0000	44.0000	-2.004%	1	741	-6.818%
2026-08-11	44.3200	47.4200	44.3200	44.9000	0.000%	10	742	-8.686%
2026-08-10	40.0000	45.4300	39.8800	44.9000	+15.128%	22	742	-8.686%
2026-08-07	38.9000	40.2000	38.2300	39.0000	+13.208%	23	745	+5.128%
2026-08-06	33.2500	34.4500	33.2500	34.4500	-4.834%	4	750	+19.013%
2026-08-05	37.9500	37.9500	35.7700	36.2000	-0.686%	9	752	+13.260%
2026-08-04	34.7600	36.4500	34.0000	36.4500	+15.861%	27	754	+12.483%
2026-08-03	30.8600	31.4600	30.1800	31.4600	+8.670%	6	753	+30.324%
2026-07-31	28.7700	28.9500	26.7000	28.9500	+7.222%	3	752	+41.623%
2026-07-30	27.5000	27.5000	25.8500	27.0000	-16.019%	4	753	+51.852%
2026-07-29	30.5000	32.1500	30.0000	32.1500	+7.705%	19	753	+27.527%
2026-07-28	26.7800	31.2900	26.7800	29.8500	+23.093%	11	759	+37.353%
2026-07-24	24.8800	24.8800	24.2500	24.2500	+4.526%	10	760	+69.072%
2026-07-23	23.5000	23.5000	23.1300	23.2000	-6.073%	8	768	+76.724%
2026-07-22	26.2000	26.2000	24.1500	24.7000	-13.636%	6	769	+65.992%
2026-07-21	28.4100	28.6000	28.4100	28.6000	-8.597%	3	769	+43.357%
2026-07-20	27.9600	31.2900	27.9600	31.2900	+5.709%	14	767	+31.032%
2026-07-17	30.2500	30.2500	28.7500	29.6000	+8.227%	3	767	+38.514%
2026-07-16	27.2500	27.3500	27.2500	27.3500	-5.690%	2	767	+49.909%
2026-07-15	34.2000	34.2000	29.0000	29.0000	-7.937%	23	766	+41.379%
2026-07-14	32.0800	32.3000	31.1500	31.5000	+28.101%	7	767	+30.159%
2026-07-13	24.8100	24.8100	24.5900	24.5900	+6.960%	2	768	+66.734%
2026-07-10	23.8000	24.6000	22.6000	22.9900	-16.400%	48	768	+78.338%
2026-07-09	27.5000	27.5000	27.5000	27.5000	+4.483%	2	768	+49.091%
2026-07-08	26.3800	26.3800	26.3200	26.3200	-12.529%	3	770	+55.775%
2026-07-07	29.0000	32.9000	29.0000	30.0900	+1.313%	20	769	+36.258%
2026-07-06	29.0000	30.4000	28.5700	29.7000	+9.191%	21	771	+38.047%
2026-07-02	27.2500	28.0000	26.8000	27.2000	-1.449%	21	762	+50.735%
2026-07-01	25.6600	29.6000	25.6600	27.6000	+16.162%	43	762	+48.551%
2026-06-30	23.8300	25.0000	23.5800	23.7600	+8.000%	204	761	+72.559%
2026-06-29	20.5000	22.7500	20.5000	22.0000	+16.095%	41	595	+86.364%
2026-06-26	15.6500	18.9500	15.6500	18.9500	+21.630%	18	624	+116.359%
2026-06-25	16.2000	16.7000	15.5800	15.5800	-10.202%	3	621	+163.158%
2026-06-24	17.6000	18.2200	17.0500	17.3500	+1.819%	4	618	+136.311%
2026-06-23	16.9000	18.3500	16.9000	17.0400	+11.738%	19	619	+140.610%
2026-06-22	18.5000	18.5000	15.2500	15.2500	-4.984%	21	626	+168.852%
2026-06-18	16.0000	16.0500	14.9000	16.0500	+0.313%	14	610	+155.452%
2026-06-17	17.3100	17.7400	16.0000	16.0000	-11.846%	30	610	+156.250%
2026-06-16	18.4000	18.5000	17.8000	18.1500	-9.476%	18	610	+125.895%
2026-06-15	20.7400	21.0500	20.0500	20.0500	-0.743%	7	582	+104.489%
2026-06-12	17.5900	20.2500	16.3000	20.2000	+6.822%	51	582	+102.970%
2026-06-11	16.5000	18.9100	16.5000	18.9100	+2.327%	47	582	+116.816%
2026-06-10	20.0500	20.2500	18.4800	18.4800	-4.496%	37	574	+121.861%
2026-06-09	21.1500	21.3400	17.2100	19.3500	-10.209%	28	570	+111.886%
2026-06-08	20.5000	21.8500	20.5000	21.5500	-0.874%	19	560	+90.255%
2026-06-05	25.0000	25.0000	21.7400	21.7400	-13.040%	44	552	+88.592%
2026-06-04	25.1500	25.8000	24.0400	25.0000	+2.459%	42	542	+64.000%
2026-06-03	29.0000	29.0000	23.9000	24.4000	-19.605%	44	527	+68.033%
2026-06-02	31.1900	31.1900	27.8500	30.3500	-21.434%	157	499	+35.091%
2026-06-01	30.1000	38.6300	30.1000	38.6300	+49.555%	111	484	+6.135%
2026-05-29	22.0200	26.0000	21.2000	25.8300	+20.532%	241	499	+58.730%
2026-05-28	18.5000	22.5400	17.7000	21.4300	+8.782%	152	362	+91.321%
2026-05-27	24.9900	25.3900	19.1400	19.7000	-65.799%	222	328	+108.122%
2026-05-26	59.7500	62.2200	57.3500	57.6000	+4.727%	11	258	-28.819%
2026-05-22	55.5000	55.5000	54.2500	55.0000	+16.279%	21	259	-25.455%
2026-05-21	48.7400	48.7400	47.3000	47.3000	-6.207%	11	272	-13.319%
2026-05-20	50.4300	50.4300	50.4300	50.4300	-3.943%	1	272	-18.699%
2026-05-19	56.6500	56.6500	51.4300	52.5000	+1.843%	4	267	-21.905%
2026-05-18	49.0000	52.5300	47.7500	51.5500	+21.152%	35	267	-20.466%
2026-05-15	40.2000	42.5500	40.2000	42.5500	+18.524%	2	267	-3.643%
2026-05-14	38.7200	38.7200	35.9000	35.9000	+1.757%	12	275	+14.206%
2026-05-13	30.4100	35.2800	30.4100	35.2800	+12.214%	8	265	+16.213%
2026-05-12	31.5500	31.5500	31.4400	31.4400	-4.146%	2	265	+30.407%
2026-05-11	32.8000	32.8000	32.8000	32.8000	-5.774%	1	265	+25.000%
2026-05-08	31.5000	34.8100	31.5000	34.8100	-0.600%	14	258	+17.782%
2026-05-07	35.7000	35.7000	32.1500	35.0200	+32.501%	17	248	+17.076%
2026-05-06	25.0000	26.4300	24.9500	26.4300	-8.578%	9	247	+55.127%
2026-05-05	28.5000	29.0000	28.0000	28.9100	+2.300%	9	246	+41.819%
2026-05-04	28.2600	28.2600	28.2600	28.2600	+1.655%	1	246	+45.081%
2026-05-01	26.5000	28.5500	26.5000	27.8000	+20.870%	5	247	+47.482%
2026-04-30	21.6000	23.0000	21.6000	23.0000	-10.156%	4	247	+78.261%
2026-04-28	25.6000	25.6000	25.6000	25.6000	-1.005%	1	249	+60.156%
2026-04-27	25.8600	25.8600	25.8600	25.8600	+1.412%	1	248	+58.546%
2026-04-24	23.9500	25.8500	23.9500	25.5000	+7.822%	6	248	+60.784%
2026-04-23	23.5400	24.2800	23.5400	23.6500	-17.796%	9	247	+73.362%
2026-04-22	28.1500	29.0800	28.1500	28.7700	+1.054%	6	241	+42.510%
2026-04-21	28.0000	30.3300	28.0000	28.4700	+12.752%	63	190	+44.011%
2026-04-20	26.5000	26.5000	25.0700	25.2500	-0.980%	143	190	+62.376%
2026-04-17	26.8300	26.8300	25.5000	25.5000	+2.000%	4	117	+60.784%
2026-04-16	25.0000	25.0000	25.0000	25.0000	+4.822%	2	119	+64.000%
2026-04-15	21.0000	23.8500	21.0000	23.8500	+24.869%	5	119	+71.908%
2026-04-14	20.0000	20.5000	19.0000	19.1000	+0.157%	36	120	+114.660%
2026-04-13	18.0000	19.5000	18.0000	19.0700	+10.487%	13	136	+114.997%
2026-04-10	18.0000	18.0000	16.0000	17.2600	-7.004%	22	138	+137.543%
2026-04-09	22.4500	22.4500	18.2000	18.5600	-30.487%	101	128	+120.905%
2026-04-08	33.0000	33.0000	26.7000	26.7000	-6.316%	27	123	+53.558%
2026-04-07	28.5000	28.5000	28.5000	28.5000	+5.751%	4	120	+43.860%
2026-04-06	26.9500	26.9500	26.9500	26.9500	+4.457%	2	121	+52.134%
2026-04-02	25.8000	25.8000	25.8000	25.8000	-3.803%	1	124	+58.915%
2026-04-01	25.0000	26.8200	24.5000	26.8200	-7.835%	13	124	+52.871%
2026-03-30	28.0300	29.1000	28.0300	29.1000	+19.018%	11	130	+40.893%
2026-03-27	24.7500	25.3800	22.7700	24.4500	-18.500%	17	141	+67.689%
2026-03-26	28.4000	30.5000	28.4000	30.0000	+9.091%	7	129	+36.667%
2026-03-25	30.1000	30.1000	27.5000	27.5000	+0.696%	5	134	+49.091%
2026-03-24	30.7400	30.7400	27.3100	27.3100	-21.971%	43	132	+50.128%
2026-03-20	36.3000	36.3000	33.6000	35.0000	-7.895%	9	127	+17.143%
2026-03-18	38.0000	38.0000	38.0000	38.0000	-1.170%	10	124	+7.895%
2026-03-17	38.4500	38.4500	38.4500	38.4500	+6.806%	1	114	+6.632%
2026-03-16	36.0000	36.0000	36.0000	36.0000	-1.235%	2	113	+13.889%
2026-03-13	35.5000	36.4500	35.5000	36.4500	+2.072%	5	111	+12.483%
2026-03-12	36.0400	36.0400	35.7100	35.7100	-8.436%	2	108	+14.814%
2026-03-10	40.2400	40.2400	38.0000	39.0000	-8.942%	12	106	+5.128%
2026-03-09	42.8300	42.8300	42.8300	42.8300	-6.280%	1	102	-4.273%
2026-03-06	45.7000	45.7000	45.7000	45.7000	+3.864%	1	103	-10.284%
2026-03-05	41.7000	44.0000	40.5600	44.0000	+14.286%	6	102	-6.818%
2026-03-04	40.0000	40.0000	38.2500	38.5000	+1.423%	9	108	+6.494%
2026-03-03	36.5000	38.0000	36.5000	37.9600	+8.457%	10	101	+8.008%
2026-03-02	35.0100	35.4000	35.0000	35.0000	+9.856%	3	91	+17.143%
2026-02-27	35.8500	35.8500	28.8500	31.8600	-32.213%	59	90	+28.688%
2026-02-26	44.0000	47.0000	44.0000	47.0000	+18.299%	6	68	-12.766%
2026-02-25	37.0800	39.7300	36.3500	39.7300	+14.003%	12	56	+3.197%
2026-02-24	34.8500	34.8500	34.8500	34.8500	+13.740%	1	56	+17.647%
2026-02-23	36.8000	36.8000	30.6400	30.6400	-23.362%	22	56	+33.812%
2026-02-20	40.5000	40.5000	39.9800	39.9800	-11.156%	4	39	+2.551%
2026-02-18	45.0000	45.0000	45.0000	45.0000	-8.722%	5	40	-8.889%
2026-02-10	50.9900	50.9900	49.3000	49.3000	+6.022%	2	35	-16.836%
2026-02-09	45.0600	47.5000	44.8400	46.5000	-19.481%	4	33	-11.828%
2026-02-03	60.4900	60.4900	57.0000	57.7500	-18.513%	6	29	-29.004%
2026-01-29	70.8700	70.8700	70.8700	70.8700	-20.460%	1	25	-42.148%
2026-01-27	89.1000	89.1000	89.1000	89.1000	+18.138%	1	24	-53.984%
2026-01-22	75.4900	75.4900	75.4200	75.4200	-5.725%	2	25	-45.638%
2026-01-16	80.0000	80.0000	80.0000	80.0000	-2.995%	1	25	-48.750%
2026-01-15	82.4700	82.4700	82.4700	82.4700	-0.399%	2	25	-50.285%
2026-01-09	82.8000	82.8000	82.8000	82.8000	-0.957%	1	23	-50.483%
2026-01-02	83.6000	83.6000	83.6000	83.6000	-9.416%	1	22	-50.957%
2025-12-30	92.2900	92.2900	92.2900	92.2900	-0.464%	9	23	-55.575%
2025-12-17	92.7200	92.7200	92.7200	92.7200	-5.194%	1	25	-55.781%
2025-12-16	97.8000	97.8000	97.8000	97.8000	-3.178%	2	24	-58.078%
2025-12-12	101.0100	101.0100	101.0100	101.0100	-7.330%	3	26	-59.410%
2025-12-10	104.0000	109.0000	104.0000	109.0000	+1.584%	5	27	-62.385%
2025-12-04	107.3000	107.3000	107.3000	107.3000	-9.832%	3	26	-61.789%
2025-11-26	119.0000	119.0000	119.0000	119.0000	-32.348%	1	22	-65.546%
2025-11-07	175.9000	175.9000	175.9000	175.9000	-3.091%	2	22	-76.691%
2025-11-06	181.1000	181.5100	181.1000	181.5100	+7.907%	11	22	-77.412%
2025-10-22	168.2100	168.2100	168.2100	168.2100	+11.767%	2	20	-75.626%
2025-09-25	150.5000	150.5000	150.5000	150.5000	+1.007%	1	18	-72.757%
2025-09-12	149.0000	149.0000	149.0000	149.0000	-5.005%	1	18	-72.483%
2025-07-29	156.8500	156.8500	156.8500	156.8500	+5.057%	1	17	-73.860%
2025-07-24	149.3000	149.3000	149.3000	149.3000	-5.524%	1	17	-72.539%
2025-07-14	158.0300	158.0300	158.0300	158.0300	-5.935%	1	17	-74.056%
2025-07-10	168.0000	168.0000	168.0000	168.0000	+34.454%	1	17	-75.595%
2025-05-23	124.9500	124.9500	124.9500	124.9500	+11.324%	2	16	-67.187%
2025-05-12	110.0000	112.2400	110.0000	112.2400	+25.886%	4	16	-63.471%
2025-04-25	89.1600	89.1600	89.1600	89.1600	+18.485%	2	17	-54.015%
2025-04-11	75.3500	75.3500	75.2500	75.2500	+14.973%	6	16	-45.515%
2025-04-04	65.4500	65.4500	65.4500	65.4500	-17.099%	2	16	-37.357%
2025-03-17	78.9500	78.9500	78.9500	78.9500	-2.314%	1	15	-48.068%
2025-03-11	80.2000	80.8200	80.2000	80.8200	-3.325%	9	14	-49.270%
2025-02-20	83.4800	83.6000	83.4800	83.6000	+22.671%	9	15	-50.957%
2025-01-08	68.1500	68.1500	68.1500	68.1500	-3.196%	2	4	-39.839%
2024-12-24	70.4000	70.4000	70.4000	70.4000	-12.925%	2	6	-41.761%
2024-12-03	80.0000	80.8500	80.0000	80.8500	-13.576%	4	6	-49.289%
2024-11-25	93.5500	93.5500	93.5500	93.5500	0.000%	2	2	-56.173%

.dark-mode .LLvTdm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LLvTdm{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C150ZS Jan 15 2027 150.00 Call (ZS270115C00150000)option OPRA

ZS20270115C150
ZS Jan 15 2027 150.00 Call (ZS270115C00150000)
option OPRA