Dark

ZS20270115C160
ZS Jan 15 2027 160.00 Call (ZS270115C00160000)
option OPRA

EOD

Aug 19, 2026

43.35+0.463%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	43.3500	43.3500	43.3500	43.3500	+0.463%	1	285	0.000%
2026-08-18	43.1500	43.1500	43.1500	43.1500	+0.349%	1	285	+0.463%
2026-08-17	43.0000	43.0000	43.0000	43.0000	-7.844%	6	285	+0.814%
2026-08-13	40.0000	46.6600	40.0000	46.6600	+23.439%	5	288	-7.094%
2026-08-12	38.1500	39.4100	37.8000	37.8000	-2.073%	13	287	+14.683%
2026-08-10	36.2500	38.7000	36.2500	38.6000	+26.144%	27	280	+12.306%
2026-08-06	28.1500	30.6000	28.1500	30.6000	-0.033%	3	281	+41.667%
2026-08-05	30.6100	30.6100	30.6100	30.6100	-3.893%	1	284	+41.620%
2026-08-04	27.9400	31.8500	27.9400	31.8500	+36.228%	18	284	+36.107%
2026-07-31	23.3800	23.3800	23.3800	23.3800	-15.351%	1	279	+85.415%
2026-07-29	26.6100	27.6200	26.4400	27.6200	+22.050%	4	278	+56.951%
2026-07-27	22.6300	22.6300	22.6300	22.6300	+12.030%	1	279	+91.560%
2026-07-24	20.2000	20.2000	20.2000	20.2000	-4.038%	1	278	+114.604%
2026-07-22	21.7600	21.7600	21.0500	21.0500	-16.202%	8	277	+105.938%
2026-07-20	25.1200	25.1200	25.1200	25.1200	+0.601%	1	274	+72.572%
2026-07-17	25.1600	26.2800	24.9700	24.9700	-9.200%	4	274	+73.608%
2026-07-15	27.5000	27.5000	27.5000	27.5000	-2.135%	1	272	+57.636%
2026-07-14	24.0400	28.1000	24.0400	28.1000	+39.801%	37	272	+54.270%
2026-07-13	20.0800	20.9500	20.0800	20.1000	+1.772%	12	304	+115.672%
2026-07-10	19.8000	19.8000	19.4500	19.7500	-14.428%	13	302	+119.494%
2026-07-09	23.0800	23.0800	23.0800	23.0800	+2.260%	1	293	+87.825%
2026-07-08	23.3900	23.3900	22.0500	22.5700	-16.065%	5	293	+92.069%
2026-07-07	27.0000	27.0000	26.8900	26.8900	+3.943%	3	293	+61.212%
2026-07-06	25.7200	26.4000	25.7200	25.8700	+4.021%	4	293	+67.569%
2026-07-01	22.4500	24.8700	22.4500	24.8700	+24.975%	104	291	+74.306%
2026-06-30	19.9000	19.9000	19.9000	19.9000	+4.462%	1	292	+117.839%
2026-06-29	19.6800	19.6800	18.6900	19.0500	+20.189%	106	291	+127.559%
2026-06-26	13.9000	15.8500	13.8800	15.8500	+15.441%	3	250	+173.502%
2026-06-25	13.2500	13.7300	13.2500	13.7300	-6.599%	11	249	+215.732%
2026-06-24	14.9500	15.3000	14.6000	14.7000	-2.970%	18	250	+194.898%
2026-06-23	13.9000	15.6300	13.9000	15.1500	+12.056%	8	250	+186.139%
2026-06-22	14.8800	14.8800	13.5200	13.5200	+3.602%	3	249	+220.636%
2026-06-18	13.2300	13.2300	12.8000	13.0500	-8.741%	5	250	+232.184%
2026-06-17	14.8500	14.9100	14.2000	14.3000	-3.378%	12	250	+203.147%
2026-06-16	14.8000	14.8000	14.8000	14.8000	-19.565%	4	250	+192.905%
2026-06-15	18.0000	18.4000	17.4600	18.4000	+9.264%	9	251	+135.598%
2026-06-12	14.0700	16.8400	14.0700	16.8400	-2.433%	3	251	+157.423%
2026-06-10	17.1600	17.5500	17.1600	17.2600	+9.241%	4	251	+151.159%
2026-06-09	17.2000	17.2000	14.8300	15.8000	-17.879%	57	255	+174.367%
2026-06-05	21.2500	21.2500	19.2200	19.2400	-12.941%	8	266	+125.312%
2026-06-04	22.3200	22.3200	21.5200	22.1000	+4.147%	13	269	+96.154%
2026-06-03	23.1700	23.1700	21.0000	21.2200	-19.682%	41	278	+104.288%
2026-06-02	29.8700	29.8700	24.5000	26.4200	-23.242%	91	243	+64.080%
2026-06-01	25.2900	34.4200	25.2900	34.4200	+53.661%	35	209	+25.944%
2026-05-29	19.9000	22.4000	18.3500	22.4000	+21.278%	18	208	+93.527%
2026-05-28	16.5500	19.4000	15.2500	18.4700	+8.968%	106	206	+134.705%
2026-05-27	22.1500	22.1500	16.5000	16.9500	-69.732%	52	179	+155.752%
2026-05-26	55.1000	56.0000	54.9500	56.0000	+16.667%	6	161	-22.589%
2026-05-22	46.5500	48.0000	46.5500	48.0000	+7.311%	7	161	-9.688%
2026-05-20	44.7300	44.7300	44.7300	44.7300	-8.714%	1	161	-3.085%
2026-05-19	49.0000	50.1200	49.0000	49.0000	+2.510%	52	162	-11.531%
2026-05-18	42.0000	47.8000	42.0000	47.8000	+30.959%	34	162	-9.310%
2026-05-15	34.9200	37.2000	34.9200	36.5000	+10.606%	4	162	+18.767%
2026-05-14	30.0000	34.2400	28.0000	33.0000	+10.924%	51	148	+31.364%
2026-05-13	25.5200	29.7500	25.5200	29.7500	-2.106%	2	123	+45.714%
2026-05-11	30.3900	30.3900	30.3900	30.3900	-0.426%	1	123	+42.646%
2026-05-07	30.5000	30.5200	30.5000	30.5200	+27.167%	2	122	+42.038%
2026-05-05	25.2000	25.2000	24.0000	24.0000	-8.918%	2	121	+80.625%
2026-05-04	25.2500	26.3500	25.2500	26.3500	+30.769%	2	121	+64.516%
2026-04-30	20.5100	20.5100	20.1500	20.1500	-3.450%	2	121	+115.136%
2026-04-29	20.8500	20.8700	20.8500	20.8700	-7.038%	5	119	+107.714%
2026-04-27	22.4500	22.4500	22.4500	22.4500	+7.933%	2	120	+93.096%
2026-04-24	21.0000	21.0000	20.8000	20.8000	-0.763%	16	122	+108.413%
2026-04-23	21.0000	21.0000	20.9600	20.9600	-11.933%	2	121	+106.823%
2026-04-22	23.1900	23.8000	23.1900	23.8000	-5.668%	2	121	+82.143%
2026-04-21	25.9200	25.9200	25.2300	25.2300	+14.682%	5	120	+71.819%
2026-04-17	24.4100	24.4100	22.0000	22.0000	+1.103%	13	117	+97.045%
2026-04-16	22.6000	23.0000	21.7600	21.7600	+6.929%	8	110	+99.219%
2026-04-15	18.4200	20.3500	18.4200	20.3500	+25.231%	6	108	+113.022%
2026-04-14	17.0500	17.0500	16.0000	16.2500	+9.575%	5	111	+166.769%
2026-04-10	15.4000	15.7000	14.4000	14.8300	-5.541%	9	109	+192.313%
2026-04-09	18.0000	18.0000	15.7000	15.7000	-35.918%	15	109	+176.115%
2026-04-08	24.5000	24.5000	24.5000	24.5000	-2.778%	1	100	+76.939%
2026-04-06	25.2000	25.2000	25.2000	25.2000	+17.483%	1	99	+72.024%
2026-04-01	21.4500	21.4500	21.4500	21.4500	-6.739%	1	99	+102.098%
2026-03-30	25.3200	25.3200	23.0000	23.0000	+4.927%	3	99	+88.478%
2026-03-27	22.3500	22.3500	19.3900	21.9200	-10.640%	15	101	+97.765%
2026-03-26	24.0000	24.5300	24.0000	24.5300	-5.106%	3	96	+76.722%
2026-03-24	26.5000	26.5000	25.8300	25.8500	-17.147%	5	97	+67.698%
2026-03-23	31.2000	31.2000	31.2000	31.2000	-0.319%	3	98	+38.942%
2026-03-20	31.3000	31.3000	31.3000	31.3000	-5.865%	2	98	+38.498%
2026-03-19	33.1000	33.2500	33.1000	33.2500	-0.628%	5	98	+30.376%
2026-03-18	33.8100	33.8200	33.4600	33.4600	+1.149%	15	93	+29.558%
2026-03-17	33.1000	33.1000	33.0800	33.0800	+4.189%	4	94	+31.046%
2026-03-16	31.7000	31.7500	31.7000	31.7500	+0.794%	6	93	+36.535%
2026-03-13	31.5000	31.5000	31.5000	31.5000	-10.000%	5	94	+37.619%
2026-03-10	35.0000	35.0000	35.0000	35.0000	-11.392%	1	94	+23.857%
2026-03-09	39.5000	39.5000	39.5000	39.5000	+0.534%	1	93	+9.747%
2026-03-06	36.8300	39.2900	36.8300	39.2900	+4.773%	3	95	+10.333%
2026-03-05	36.9000	37.5000	36.2400	37.5000	+8.225%	3	92	+15.600%
2026-03-04	33.2000	35.0000	33.2000	34.6500	+4.211%	3	90	+25.108%
2026-03-03	29.4800	33.8400	29.4800	33.2500	+11.018%	8	88	+30.376%
2026-03-02	31.7500	31.7500	29.7500	29.9500	+6.964%	12	89	+44.741%
2026-02-27	30.0000	30.0000	26.3500	28.0000	-33.492%	12	90	+54.821%
2026-02-26	38.8100	42.1000	38.6000	42.1000	+39.635%	29	80	+2.969%
2026-02-24	30.1500	30.1500	30.1500	30.1500	+8.220%	1	66	+43.781%
2026-02-23	31.8000	31.8000	27.8600	27.8600	-22.179%	4	65	+55.599%
2026-02-20	41.7500	41.7500	35.8000	35.8000	-15.566%	6	65	+21.089%
2026-02-18	40.1500	42.4000	40.1500	42.4000	+8.718%	2	63	+2.241%
2026-02-11	39.0000	39.0000	39.0000	39.0000	-13.333%	10	62	+11.154%
2026-02-10	45.0000	45.0000	45.0000	45.0000	+10.511%	1	52	-3.667%
2026-02-09	39.4800	40.7200	39.4800	40.7200	+5.301%	14	51	+6.459%
2026-02-06	39.5000	40.4000	38.6700	38.6700	-12.452%	11	38	+12.102%
2026-02-05	44.1700	44.1700	44.1700	44.1700	-27.028%	2	40	-1.856%
2026-01-29	60.5300	60.5300	60.5300	60.5300	-17.981%	1	38	-28.383%
2026-01-26	73.8000	73.8000	73.8000	73.8000	+7.112%	1	38	-41.260%
2026-01-22	68.9000	68.9000	68.9000	68.9000	-11.881%	2	37	-37.083%
2026-01-14	78.1900	78.1900	78.1900	78.1900	+4.253%	2	37	-44.558%
2026-01-09	75.0000	75.0000	75.0000	75.0000	-5.363%	2	37	-42.200%
2026-01-08	79.2500	79.2500	79.2500	79.2500	-9.943%	2	35	-45.300%
2025-12-23	88.0000	88.0000	88.0000	88.0000	+1.946%	1	35	-50.739%
2025-12-17	86.3200	86.3200	86.3200	86.3200	-7.679%	3	35	-49.780%
2025-12-12	93.5000	93.5000	93.5000	93.5000	-6.965%	1	32	-53.636%
2025-12-04	100.5000	100.5000	100.5000	100.5000	-44.932%	1	33	-56.866%
2025-11-11	182.5000	182.5000	182.5000	182.5000	+6.788%	1	33	-76.247%
2025-11-07	170.9000	170.9000	170.9000	170.9000	+3.388%	2	33	-74.634%
2025-11-06	165.3000	165.3000	165.3000	165.3000	+13.624%	1	33	-73.775%
2025-09-23	145.4800	145.4800	145.4800	145.4800	-0.492%	2	33	-70.202%
2025-09-18	146.2000	146.2000	146.2000	146.2000	+7.028%	1	34	-70.349%
2025-09-16	136.6000	136.6000	136.6000	136.6000	+10.931%	1	34	-68.265%
2025-09-03	123.1400	123.1400	123.1400	123.1400	-8.221%	2	33	-64.796%
2025-08-12	134.1700	134.1700	134.1700	134.1700	-11.875%	1	32	-67.690%
2025-07-11	152.2500	152.2500	152.2500	152.2500	-10.283%	2	31	-71.527%
2025-07-02	169.7000	169.7000	169.7000	169.7000	+3.760%	1	31	-74.455%
2025-07-01	163.5500	163.5500	163.5500	163.5500	-0.335%	1	32	-73.494%
2025-06-18	164.1000	164.1000	164.1000	164.1000	+23.672%	1	31	-73.583%
2025-05-30	132.6500	132.6900	132.6500	132.6900	+12.449%	60	31	-67.330%
2025-05-28	118.0000	118.0000	118.0000	118.0000	+1.900%	2	40	-63.263%
2025-05-16	113.0000	115.8000	113.0000	115.8000	+5.292%	4	42	-62.565%
2025-05-13	110.0000	110.0000	109.9800	109.9800	+12.454%	2	44	-60.584%
2025-05-09	97.8000	97.8000	97.8000	97.8000	+3.448%	2	42	-55.675%
2025-05-01	94.2100	94.5400	94.2100	94.5400	+2.371%	5	43	-54.146%
2025-04-29	90.6300	92.3500	90.6300	92.3500	+15.308%	9	48	-53.059%
2025-04-24	80.0900	80.0900	80.0900	80.0900	+8.818%	1	57	-45.873%
2025-04-23	74.3500	74.3500	73.6000	73.6000	-5.398%	2	58	-41.101%
2025-04-15	77.8000	77.8000	77.8000	77.8000	+6.971%	3	57	-44.280%
2025-04-11	72.7300	72.7300	72.7300	72.7300	-1.716%	6	57	-40.396%
2025-04-09	70.2100	74.0000	70.2100	74.0000	+43.689%	2	57	-41.419%
2025-04-07	51.5000	51.5000	51.5000	51.5000	-9.251%	1	58	-15.825%
2025-04-04	57.0000	57.0000	56.7500	56.7500	-18.533%	18	58	-23.612%
2025-04-03	69.7000	69.7000	69.6600	69.6600	-3.851%	3	49	-37.769%
2025-04-01	72.4500	72.4500	72.4500	72.4500	+8.134%	1	47	-40.166%
2025-03-31	69.0000	69.0000	67.0000	67.0000	-11.772%	2	46	-35.299%
2025-03-20	75.9400	75.9400	75.9400	75.9400	+5.914%	1	44	-42.915%
2025-03-14	71.7000	71.7000	71.7000	71.7000	-3.108%	2	44	-39.540%
2025-03-07	74.0000	74.0000	74.0000	74.0000	+12.138%	2	44	-41.419%
2025-03-04	65.9900	65.9900	65.9900	65.9900	-5.594%	1	43	-34.308%
2025-02-28	69.9000	69.9000	69.9000	69.9000	-1.757%	2	42	-37.983%
2025-02-26	71.1400	71.1500	71.1400	71.1500	-8.194%	15	43	-39.072%
2025-02-20	79.9800	79.9800	77.5000	77.5000	-7.052%	3	28	-44.065%
2025-02-12	83.3800	83.3800	83.3800	83.3800	+7.255%	1	25	-48.009%
2025-02-06	78.0000	78.0000	77.5000	77.7400	+0.439%	21	24	-44.237%
2025-02-04	77.8600	77.8600	77.4000	77.4000	-0.155%	2	3	-43.992%
2025-01-29	77.0000	77.5200	77.0000	77.5200	0.000%	3	3	-44.079%

.dark-mode .xnStfq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xnStfq{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C160ZS Jan 15 2027 160.00 Call (ZS270115C00160000)option OPRA

ZS20270115C160
ZS Jan 15 2027 160.00 Call (ZS270115C00160000)
option OPRA