Dark

ZS20270115C165
ZS Jan 15 2027 165.00 Call (ZS270115C00165000)
option OPRA

EOD

Aug 20, 2026

36.20-10.969%(-4.46)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	37.0500	37.0500	36.2000	36.2000	-10.969%	2	148	0.000%
2026-08-17	39.9900	41.0000	39.9900	40.6600	-7.275%	12	150	-10.969%
2026-08-13	42.0700	44.0700	42.0700	43.8500	+30.896%	3	146	-17.446%
2026-08-12	34.0000	34.0000	33.5000	33.5000	-8.345%	40	145	+8.060%
2026-08-10	36.5500	36.5500	36.5500	36.5500	+17.675%	17	166	-0.958%
2026-08-07	30.7300	31.3600	30.7300	31.0600	+23.401%	3	166	+16.549%
2026-08-06	25.1700	25.1700	25.1700	25.1700	-14.765%	3	167	+43.822%
2026-08-05	32.0000	32.0000	29.2000	29.5300	+3.072%	46	164	+22.587%
2026-08-04	27.2700	28.6500	27.2700	28.6500	+26.770%	5	134	+26.353%
2026-07-31	20.7000	22.6000	20.7000	22.6000	-11.788%	8	135	+60.177%
2026-07-29	24.5600	25.6200	24.5600	25.6200	+4.146%	17	136	+41.296%
2026-07-28	24.6000	24.6000	24.6000	24.6000	+20.293%	1	150	+47.154%
2026-07-27	20.4500	20.4500	20.4500	20.4500	+10.243%	1	150	+77.017%
2026-07-24	18.5500	18.5500	18.5500	18.5500	-24.224%	1	150	+95.148%
2026-07-17	24.1400	24.4800	24.1400	24.4800	+6.435%	2	150	+47.876%
2026-07-15	23.0000	23.0000	23.0000	23.0000	-8.000%	15	149	+57.391%
2026-07-14	22.1700	25.0000	22.1700	25.0000	+14.155%	7	134	+44.800%
2026-07-10	21.9000	21.9000	21.9000	21.9000	-5.236%	1	139	+65.297%
2026-07-01	20.7400	23.1100	20.7400	23.1100	+20.052%	2	138	+56.642%
2026-06-30	19.1000	19.2500	19.1000	19.2500	+37.993%	6	137	+88.052%
2026-06-24	14.0500	14.0500	13.9500	13.9500	+3.333%	4	134	+159.498%
2026-06-23	13.5000	13.5000	13.5000	13.5000	+11.570%	1	133	+168.148%
2026-06-22	12.6400	12.9000	12.1000	12.1000	-3.200%	14	133	+199.174%
2026-06-18	11.9100	12.5000	11.9100	12.5000	-9.420%	12	132	+189.600%
2026-06-17	13.8000	13.8000	13.6000	13.8000	-3.226%	11	132	+162.319%
2026-06-16	14.2600	14.2600	14.2600	14.2600	-10.875%	1	132	+153.857%
2026-06-15	16.8000	16.8000	16.0000	16.0000	+2.564%	5	132	+126.250%
2026-06-12	15.6000	15.6000	15.6000	15.6000	+2.835%	1	132	+132.051%
2026-06-09	15.1700	15.1700	15.1700	15.1700	-15.722%	3	132	+138.629%
2026-06-05	20.8700	20.8700	18.0000	18.0000	-13.043%	15	132	+101.111%
2026-06-04	20.8700	20.8700	20.0500	20.7000	+6.154%	20	128	+74.879%
2026-06-03	23.3800	23.3800	19.5000	19.5000	-22.434%	17	135	+85.641%
2026-06-02	24.3000	25.1400	24.2600	25.1400	-19.681%	58	135	+43.994%
2026-06-01	30.2500	31.3000	30.2500	31.3000	+54.721%	4	151	+15.655%
2026-05-29	20.2300	20.2300	20.2300	20.2300	+38.372%	1	153	+78.942%
2026-05-28	14.5000	14.6200	14.5000	14.6200	-5.617%	3	154	+147.606%
2026-05-27	19.0700	19.5000	15.4900	15.4900	-67.369%	38	151	+133.699%
2026-05-22	47.4700	47.4700	47.4700	47.4700	+78.124%	1	131	-23.741%
2026-05-11	28.5200	28.5200	26.6500	26.6500	-5.664%	2	132	+35.835%
2026-05-08	28.2500	28.2500	28.2500	28.2500	-3.320%	1	132	+28.142%
2026-05-07	28.5000	29.2200	28.5000	29.2200	+34.345%	5	131	+23.888%
2026-05-06	21.3000	22.0500	21.3000	21.7500	-12.580%	3	132	+66.437%
2026-05-04	24.8800	24.8800	24.8800	24.8800	+33.048%	1	130	+45.498%
2026-04-30	18.7500	18.7500	18.5500	18.7000	-10.952%	17	130	+93.583%
2026-04-24	21.0000	21.0000	21.0000	21.0000	-8.973%	1	122	+72.381%
2026-04-22	23.0700	23.0700	23.0700	23.0700	-1.410%	1	122	+56.914%
2026-04-21	24.0500	24.0500	23.4000	23.4000	+9.499%	37	84	+54.701%
2026-04-16	21.3700	21.3700	21.3700	21.3700	+37.871%	1	84	+69.396%
2026-04-14	15.5000	15.5000	15.5000	15.5000	+4.027%	1	84	+133.548%
2026-04-13	14.7300	14.9400	14.7300	14.9000	+7.815%	67	85	+142.953%
2026-04-10	13.8200	13.8200	13.8200	13.8200	-5.342%	1	73	+161.939%
2026-04-09	16.0000	16.0600	14.6000	14.6000	-32.812%	9	72	+147.945%
2026-04-06	21.7300	21.7300	21.7300	21.7300	-5.068%	9	70	+66.590%
2026-03-31	23.0000	23.0000	22.8900	22.8900	+19.468%	5	70	+58.148%
2026-03-27	19.5500	20.7800	19.0500	19.1600	-19.967%	10	68	+88.935%
2026-03-24	23.9400	23.9400	23.9400	23.9400	-17.704%	1	61	+51.211%
2026-03-20	28.8700	29.0900	28.8700	29.0900	-7.651%	3	61	+24.441%
2026-03-19	31.5000	31.5000	31.5000	31.5000	+6.780%	4	61	+14.921%
2026-03-13	29.5000	29.5000	29.5000	29.5000	-3.595%	5	65	+22.712%
2026-03-11	30.6000	31.0000	30.5500	30.6000	-15.400%	5	60	+18.301%
2026-03-09	38.0000	38.0000	36.1700	36.1700	-2.586%	5	58	+0.083%
2026-03-06	37.1300	37.1300	37.1300	37.1300	+16.213%	1	62	-2.505%
2026-03-04	32.0100	32.0100	31.9500	31.9500	+0.314%	18	62	+13.302%
2026-03-03	31.8500	31.8500	31.8500	31.8500	+8.481%	1	62	+13.658%
2026-03-02	29.3600	29.3600	29.3600	29.3600	+12.880%	30	62	+23.297%
2026-02-27	26.9500	26.9500	24.5000	26.0100	-34.975%	17	62	+39.177%
2026-02-26	39.2000	40.0000	36.8800	40.0000	+26.582%	13	61	-9.500%
2026-02-25	31.6000	31.6000	31.6000	31.6000	+17.298%	1	52	+14.557%
2026-02-24	26.9400	26.9400	26.9400	26.9400	+1.469%	30	52	+34.373%
2026-02-23	26.1900	26.5500	25.5800	26.5500	-22.550%	11	54	+36.347%
2026-02-20	37.0500	37.0500	34.2800	34.2800	-9.072%	32	47	+5.601%
2026-02-19	37.7000	37.7000	37.7000	37.7000	+3.714%	1	17	-3.979%
2026-02-18	36.3500	36.3500	36.3500	36.3500	-20.581%	1	16	-0.413%
2026-02-13	45.7700	45.7700	45.7700	45.7700	+25.397%	1	16	-20.909%
2026-02-12	36.5000	36.5000	36.5000	36.5000	-3.183%	1	16	-0.822%
2026-02-11	37.7000	37.7000	37.7000	37.7000	-3.333%	4	15	-3.979%
2026-02-09	37.5300	39.0000	37.4500	39.0000	+6.849%	3	11	-7.179%
2026-02-06	36.5000	36.5000	36.5000	36.5000	-78.548%	1	10	-0.822%
2025-06-27	170.1500	170.1500	170.1500	170.1500	+6.357%	1	9	-78.725%
2025-06-18	159.9800	159.9800	159.9800	159.9800	+72.485%	1	9	-77.372%
2025-05-01	92.7500	92.7500	92.7500	92.7500	+4.873%	3	9	-60.970%
2025-04-29	88.4400	88.4400	88.4400	88.4400	+11.964%	3	12	-59.068%
2025-04-24	78.9700	78.9900	78.9700	78.9900	+38.336%	4	9	-54.171%
2025-04-04	57.1000	57.1000	57.1000	57.1000	-15.194%	2	6	-36.602%
2025-03-31	67.1400	67.3300	67.1400	67.3300	+5.203%	2	6	-46.235%
2025-03-13	64.0000	64.0000	64.0000	64.0000	-10.639%	1	6	-43.438%
2025-02-27	71.5300	71.6200	71.5300	71.6200	+22.114%	2	6	-49.455%
2024-12-31	58.6500	58.6500	58.6500	58.6500	-26.642%	2	3	-38.278%
2024-12-09	79.9500	79.9500	79.9500	79.9500	+14.214%	1	3	-54.722%
2024-12-03	70.0000	70.0000	70.0000	70.0000	+38.614%	1	2	-48.286%
2024-10-01	50.5000	50.5000	50.5000	50.5000	0.000%	1	1	-28.317%

.dark-mode .n0kk92{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n0kk92{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C165ZS Jan 15 2027 165.00 Call (ZS270115C00165000)option OPRA

ZS20270115C165
ZS Jan 15 2027 165.00 Call (ZS270115C00165000)
option OPRA