Dark

ZS20270115C155
ZS Jan 15 2027 155.00 Call (ZS270115C00155000)
option OPRA

EOD

Aug 17, 2026

46.41+10.238%(+4.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	46.9000	46.9000	46.4100	46.4100	+10.238%	2	130	0.000%
2026-08-11	44.5000	44.5000	42.0500	42.1000	0.000%	5	131	+10.238%
2026-08-10	41.7500	42.5000	41.7500	42.1000	+14.776%	21	132	+10.238%
2026-08-07	36.6800	36.6800	36.6800	36.6800	+21.256%	1	151	+26.527%
2026-08-06	30.2500	30.2500	30.2500	30.2500	-14.789%	1	152	+53.421%
2026-08-05	35.5000	35.5000	35.5000	35.5000	+10.248%	1	152	+30.732%
2026-08-04	32.2000	32.2000	32.2000	32.2000	+11.496%	1	152	+44.130%
2026-08-03	28.2000	28.8800	28.2000	28.8800	+20.333%	3	153	+60.699%
2026-07-30	24.0000	24.0000	24.0000	24.0000	-13.201%	1	151	+93.375%
2026-07-29	31.1500	31.1500	27.6500	27.6500	-2.709%	4	150	+67.848%
2026-07-28	27.5800	28.4200	27.5800	28.4200	+15.717%	3	152	+63.300%
2026-07-27	24.5600	24.5600	24.5600	24.5600	+14.927%	1	152	+88.966%
2026-07-23	21.3700	21.3700	21.3700	21.3700	-9.025%	1	152	+117.174%
2026-07-22	24.0000	24.0000	23.4900	23.4900	-11.157%	31	153	+97.573%
2026-07-21	26.1700	26.4400	26.1700	26.4400	-3.292%	2	175	+75.530%
2026-07-20	27.3300	27.3400	27.3300	27.3400	-2.808%	4	174	+69.751%
2026-07-17	28.1300	28.1300	28.1300	28.1300	+10.923%	1	174	+64.984%
2026-07-16	25.5000	25.5000	25.2400	25.3600	-13.002%	3	175	+83.005%
2026-07-14	30.0000	30.0000	29.1500	29.1500	+34.332%	9	175	+59.211%
2026-07-13	21.7000	21.8000	21.7000	21.7000	+3.728%	4	174	+113.871%
2026-07-10	25.0000	25.0000	20.9000	20.9200	-16.219%	4	174	+121.845%
2026-07-09	21.5000	24.9700	21.5000	24.9700	+0.201%	3	176	+85.863%
2026-07-08	24.9200	24.9200	24.9200	24.9200	-8.584%	1	177	+86.236%
2026-07-07	28.0000	30.1700	26.9100	27.2600	-4.014%	10	177	+70.249%
2026-07-06	26.4600	28.4000	26.4600	28.4000	+12.253%	31	179	+63.415%
2026-07-02	25.3000	25.3000	25.3000	25.3000	-4.744%	2	150	+83.439%
2026-07-01	25.2400	26.5600	25.2400	26.5600	+14.532%	2	150	+74.736%
2026-06-30	23.1900	23.1900	23.1900	23.1900	+15.776%	1	150	+100.129%
2026-06-29	18.8000	20.0300	18.8000	20.0300	+15.780%	53	150	+131.702%
2026-06-26	17.3000	17.3000	17.3000	17.3000	+3.160%	1	101	+168.266%
2026-06-24	17.2500	17.2500	16.7700	16.7700	+9.967%	6	101	+176.744%
2026-06-23	14.8000	15.2500	14.8000	15.2500	+11.558%	2	97	+204.328%
2026-06-22	13.6000	13.7500	13.6000	13.6700	-10.066%	7	98	+239.503%
2026-06-18	14.5400	15.2000	14.5400	15.2000	+0.330%	3	103	+205.329%
2026-06-17	16.4000	16.4000	15.1500	15.1500	-7.903%	2	103	+206.337%
2026-06-16	16.9600	16.9600	16.4500	16.4500	-11.559%	3	103	+182.128%
2026-06-15	19.6100	19.8000	18.6000	18.6000	0.000%	20	103	+149.516%
2026-06-12	18.6000	18.6000	18.6000	18.6000	+5.983%	1	103	+149.516%
2026-06-11	17.5500	17.5500	17.5500	17.5500	+0.171%	1	103	+164.444%
2026-06-10	18.4700	18.4700	17.5200	17.5200	+2.877%	3	103	+164.897%
2026-06-09	18.8100	18.8100	16.3000	17.0300	-14.551%	24	102	+172.519%
2026-06-08	19.9300	19.9300	19.9300	19.9300	-3.299%	1	99	+132.865%
2026-06-05	20.6100	20.6100	20.6100	20.6100	-12.484%	1	99	+125.182%
2026-06-04	23.2700	23.5500	23.2700	23.5500	+3.974%	3	98	+97.070%
2026-06-03	24.2500	24.2500	22.6500	22.6500	-18.467%	4	101	+104.901%
2026-06-02	27.5700	28.0500	27.5700	27.7800	-23.471%	13	101	+67.063%
2026-06-01	30.1500	36.3000	30.1500	36.3000	+49.015%	28	107	+27.851%
2026-05-29	20.5900	24.3600	20.5900	24.3600	+15.835%	10	90	+90.517%
2026-05-28	16.5500	21.4000	16.5500	21.0300	+15.613%	20	86	+120.685%
2026-05-27	18.1900	18.3000	18.1500	18.1900	-69.107%	13	78	+155.140%
2026-05-26	56.2000	58.8800	56.2000	58.8800	+16.710%	2	68	-21.179%
2026-05-22	50.4500	50.4500	50.4500	50.4500	+2.959%	2	70	-8.008%
2026-05-20	47.8800	49.0000	47.8800	49.0000	-2.098%	2	72	-5.286%
2026-05-19	48.6500	50.0500	48.6500	50.0500	+1.542%	4	73	-7.273%
2026-05-18	45.7200	50.5000	45.7200	49.2900	+27.463%	7	73	-5.843%
2026-05-15	39.4500	40.0000	38.6700	38.6700	+7.417%	7	73	+20.016%
2026-05-14	36.0000	36.0000	36.0000	36.0000	+9.091%	2	79	+28.917%
2026-05-13	28.4800	33.0000	28.4800	33.0000	+9.854%	5	77	+40.636%
2026-05-12	30.0400	30.0400	30.0400	30.0400	-2.022%	1	77	+54.494%
2026-05-11	30.6600	30.6600	30.6600	30.6600	-5.662%	1	77	+51.370%
2026-05-08	32.5000	32.5000	32.5000	32.5000	-1.990%	1	74	+42.800%
2026-05-07	33.1600	33.1600	33.1600	33.1600	+32.112%	1	73	+39.958%
2026-05-06	25.1000	25.1000	25.1000	25.1000	+16.204%	1	72	+84.900%
2026-04-30	21.7000	21.7000	21.5000	21.6000	-21.739%	5	72	+114.861%
2026-04-21	27.6500	27.6500	27.6000	27.6000	+12.699%	10	59	+68.152%
2026-04-16	24.4900	24.4900	24.4900	24.4900	+17.177%	1	59	+89.506%
2026-04-15	20.8000	20.9000	20.7500	20.9000	+37.772%	18	60	+122.057%
2026-04-10	15.5800	15.5800	15.1700	15.1700	-11.545%	3	76	+205.933%
2026-04-09	18.5700	18.5700	17.1500	17.1500	-33.138%	6	77	+170.612%
2026-04-08	25.8000	25.8000	25.6500	25.6500	+4.694%	2	79	+80.936%
2026-03-30	26.5700	26.5700	24.5000	24.5000	+8.647%	5	79	+89.429%
2026-03-27	22.2800	22.5500	22.2800	22.5500	-10.516%	2	79	+105.809%
2026-03-26	25.2000	25.2000	25.2000	25.2000	-1.563%	3	80	+84.167%
2026-03-25	25.6000	25.6000	25.6000	25.6000	-4.335%	6	83	+81.289%
2026-03-24	26.7600	26.7600	26.7600	26.7600	-19.928%	2	78	+73.430%
2026-03-23	32.9500	33.4500	32.8300	33.4200	-0.831%	20	78	+38.869%
2026-03-20	33.7000	33.7000	33.7000	33.7000	-8.548%	5	60	+37.715%
2026-03-19	36.8500	36.8500	36.8500	36.8500	+2.390%	1	56	+25.943%
2026-03-17	36.0600	36.0600	35.9900	35.9900	+3.123%	6	55	+28.952%
2026-03-13	34.9000	34.9000	34.9000	34.9000	+0.663%	1	54	+32.980%
2026-03-12	34.6700	34.6700	34.6700	34.6700	-0.201%	1	53	+33.862%
2026-03-11	34.7400	34.7400	34.7400	34.7400	-18.278%	5	52	+33.592%
2026-03-09	42.5100	42.5100	42.5100	42.5100	+5.223%	1	54	+9.174%
2026-03-05	40.4000	40.4000	40.4000	40.4000	+11.142%	2	55	+14.876%
2026-03-04	36.3100	36.7000	36.2500	36.3500	-0.438%	27	57	+27.675%
2026-03-03	34.5500	36.5100	34.5500	36.5100	+10.636%	21	32	+27.116%
2026-03-02	33.0000	33.0000	33.0000	33.0000	+13.793%	1	11	+40.636%
2026-02-27	29.8000	29.8000	29.0000	29.0000	-28.747%	3	10	+60.034%
2026-02-26	43.8500	44.1500	40.7000	40.7000	+10.000%	9	9	+14.029%
2026-02-25	35.0000	37.0000	34.5500	37.0000	+16.352%	6	7	+25.432%
2026-02-24	31.8000	31.8000	31.8000	31.8000	+6.461%	1	7	+45.943%
2026-02-23	31.0000	31.0000	29.8700	29.8700	-32.114%	2	6	+55.373%
2026-02-20	44.0000	44.0000	44.0000	44.0000	-4.452%	1	5	+5.477%
2026-02-17	46.0000	46.0500	46.0000	46.0500	-11.527%	2	4	+0.782%
2026-02-13	51.8000	52.0500	51.8000	52.0500	+19.655%	2	4	-10.836%
2026-02-06	43.5000	43.5000	43.5000	43.5000	-44.916%	1	4	+6.690%
2026-01-15	78.9700	78.9700	78.9700	78.9700	-56.521%	2	3	-41.231%
2025-10-24	181.6300	181.6300	181.6300	181.6300	+76.340%	1	2	-74.448%
2025-05-06	103.0000	103.0000	103.0000	103.0000	+31.916%	1	2	-54.942%
2025-03-11	78.0800	78.0800	78.0800	78.0800	-0.851%	1	2	-40.561%
2024-11-12	78.7500	78.7500	78.7500	78.7500	0.000%	1	1	-41.067%

.dark-mode .WGJPQv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WGJPQv{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C155ZS Jan 15 2027 155.00 Call (ZS270115C00155000)option OPRA

ZS20270115C155
ZS Jan 15 2027 155.00 Call (ZS270115C00155000)
option OPRA