Dark

ZS20270115C170
ZS Jan 15 2027 170.00 Call (ZS270115C00170000)
option OPRA

EOD

Aug 20, 2026

34.61-8.801%(-3.34)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	33.8000	34.6100	33.8000	34.6100	-8.801%	3	328	0.000%
2026-08-19	37.9500	37.9500	37.9500	37.9500	-2.817%	20	329	-8.801%
2026-08-18	39.0500	39.0500	39.0500	39.0500	+2.763%	4	343	-11.370%
2026-08-17	38.0000	38.0000	38.0000	38.0000	+0.636%	2	346	-8.921%
2026-08-14	39.0000	39.1600	37.7600	37.7600	-8.082%	6	344	-8.342%
2026-08-13	36.6000	41.0800	36.6000	41.0800	+21.899%	5	346	-15.750%
2026-08-12	32.7000	33.7000	32.7000	33.7000	-3.659%	7	348	+2.700%
2026-08-11	35.1000	36.5600	34.9800	34.9800	+3.798%	9	343	-1.058%
2026-08-10	32.7500	33.7700	32.7500	33.7000	+16.087%	16	342	+2.700%
2026-08-07	28.5000	30.0000	28.5000	29.0300	+5.949%	12	343	+19.221%
2026-08-05	27.4700	27.4700	27.4000	27.4000	+0.550%	5	341	+26.314%
2026-08-04	25.5600	27.2500	25.5600	27.2500	+20.896%	5	338	+27.009%
2026-08-03	22.2500	22.5400	22.2500	22.5400	+18.258%	20	339	+53.549%
2026-07-30	19.0600	19.0600	19.0600	19.0600	-15.664%	20	329	+81.584%
2026-07-29	22.6000	22.6000	22.6000	22.6000	+0.222%	1	342	+53.142%
2026-07-28	20.0900	22.8700	20.0900	22.5500	+13.659%	24	343	+53.481%
2026-07-27	20.0000	20.7500	19.2000	19.8400	+12.727%	208	324	+74.446%
2026-07-24	17.6000	17.6000	17.6000	17.6000	+1.970%	4	189	+96.648%
2026-07-23	17.2600	17.2600	17.2600	17.2600	-4.641%	2	189	+100.521%
2026-07-22	19.3500	19.4500	18.1000	18.1000	-22.151%	16	187	+91.215%
2026-07-20	22.4500	23.2500	22.4500	23.2500	+5.204%	7	201	+48.860%
2026-07-17	22.5400	22.5400	20.8100	22.1000	-8.299%	15	196	+56.606%
2026-07-15	23.7500	24.1000	23.7500	24.1000	+4.329%	2	201	+43.610%
2026-07-14	21.0300	24.7400	21.0300	23.1000	+28.333%	34	201	+49.827%
2026-07-13	18.1300	18.1300	18.0000	18.0000	0.000%	2	185	+92.278%
2026-07-09	18.0000	18.0000	18.0000	18.0000	-4.762%	2	186	+92.278%
2026-07-08	19.0100	19.0500	18.9000	18.9000	-21.250%	12	186	+83.122%
2026-07-07	23.4000	24.0000	23.4000	24.0000	+4.803%	6	193	+44.208%
2026-07-06	19.2000	22.9000	19.2000	22.9000	+5.871%	14	191	+51.135%
2026-07-01	20.0000	21.7500	20.0000	21.6300	+36.899%	4	189	+60.009%
2026-06-29	16.2300	16.2300	15.8000	15.8000	+24.409%	2	189	+119.051%
2026-06-26	12.7000	12.7000	12.7000	12.7000	+10.435%	1	188	+172.520%
2026-06-25	11.4000	11.5000	11.1900	11.5000	+3.604%	7	188	+200.957%
2026-06-22	11.6400	12.2200	10.7500	11.1000	-1.246%	9	191	+211.802%
2026-06-18	11.0000	11.2400	11.0000	11.2400	-12.050%	4	193	+207.918%
2026-06-17	12.7800	12.7800	12.7800	12.7800	-3.547%	3	193	+170.814%
2026-06-16	13.2500	13.2500	13.2500	13.2500	-10.473%	1	193	+161.208%
2026-06-15	15.5500	15.5500	14.8000	14.8000	+9.145%	6	199	+133.851%
2026-06-12	13.4800	13.5600	13.4800	13.5600	+8.048%	2	199	+155.236%
2026-06-11	13.4000	13.8500	12.3200	12.5500	-17.434%	34	199	+175.777%
2026-06-10	14.7000	15.2000	14.7000	15.2000	+7.420%	9	207	+127.697%
2026-06-09	15.4500	15.5000	12.9000	14.1500	-12.384%	7	216	+144.594%
2026-06-08	16.7700	16.7700	16.1500	16.1500	-2.121%	2	214	+114.303%
2026-06-05	19.6000	19.6000	16.5000	16.5000	-14.948%	7	215	+109.758%
2026-06-03	19.4000	19.4000	19.4000	19.4000	-19.167%	1	214	+78.402%
2026-06-02	22.4000	24.0000	22.0000	24.0000	-18.919%	12	213	+44.208%
2026-06-01	27.0000	29.6000	27.0000	29.6000	+49.873%	8	204	+16.926%
2026-05-29	17.0000	19.7500	17.0000	19.7500	+17.560%	12	205	+75.241%
2026-05-28	13.8000	16.8000	13.8000	16.8000	+15.068%	16	202	+106.012%
2026-05-27	19.7500	19.7500	14.2500	14.6000	-71.197%	42	201	+137.055%
2026-05-26	48.1400	50.6900	48.1400	50.6900	+11.603%	7	206	-31.722%
2026-05-22	44.4200	45.4200	44.0800	45.4200	+19.526%	15	208	-23.800%
2026-05-21	38.0000	38.0000	38.0000	38.0000	-7.565%	4	218	-8.921%
2026-05-20	40.2500	41.1100	40.2100	41.1100	-2.119%	50	218	-15.811%
2026-05-19	42.0000	42.0000	42.0000	42.0000	0.000%	12	216	-17.595%
2026-05-18	39.9200	43.5800	38.5000	42.0000	+27.157%	50	216	-17.595%
2026-05-15	31.7200	33.4500	31.7200	33.0300	+18.600%	20	216	+4.784%
2026-05-13	27.5200	27.8500	27.5200	27.8500	+6.420%	7	162	+24.273%
2026-05-11	26.1700	26.1700	26.1700	26.1700	-1.801%	1	162	+32.251%
2026-05-07	25.4000	27.1200	25.4000	26.6500	+30.637%	32	155	+29.869%
2026-05-06	20.0500	20.7500	20.0500	20.4000	-7.483%	17	149	+69.657%
2026-05-05	22.0500	22.0500	22.0500	22.0500	+1.379%	1	141	+56.961%
2026-05-04	21.7500	21.7500	21.7500	21.7500	+21.170%	1	141	+59.126%
2026-04-30	17.9500	17.9500	17.9500	17.9500	-0.938%	2	142	+92.813%
2026-04-24	18.1200	18.1200	18.1200	18.1200	-1.789%	1	140	+91.004%
2026-04-23	20.0500	20.0500	18.4500	18.4500	-15.869%	7	140	+87.588%
2026-04-22	21.3700	21.9300	21.3700	21.9300	+15.360%	4	137	+57.820%
2026-04-20	19.0100	19.0100	19.0100	19.0100	-3.404%	1	135	+82.062%
2026-04-16	19.2400	19.6800	19.2400	19.6800	+16.450%	3	134	+75.864%
2026-04-15	15.8500	16.9000	15.8500	16.9000	+38.185%	3	132	+104.793%
2026-04-10	12.2300	12.2300	12.2300	12.2300	-8.390%	1	131	+182.993%
2026-04-09	14.7500	15.0000	13.3500	13.3500	-34.236%	12	131	+159.251%
2026-04-06	20.3000	20.3000	20.3000	20.3000	+1.754%	1	132	+70.493%
2026-03-30	19.9500	19.9500	19.9500	19.9500	+10.833%	2	133	+73.484%
2026-03-27	17.1000	18.0000	17.1000	18.0000	-16.667%	4	133	+92.278%
2026-03-24	20.1500	21.6000	20.1500	21.6000	-20.354%	3	133	+60.231%
2026-03-23	27.1200	27.1200	27.1200	27.1200	-5.702%	1	131	+27.618%
2026-03-13	28.7600	28.7600	28.7600	28.7600	+3.379%	1	131	+20.341%
2026-03-12	27.8200	27.8200	27.8200	27.8200	-2.727%	1	131	+24.407%
2026-03-11	30.3000	30.3000	28.6000	28.6000	-9.379%	6	130	+21.014%
2026-03-10	31.5600	31.5600	31.5600	31.5600	-7.854%	1	125	+9.664%
2026-03-09	36.0000	36.0000	34.2500	34.2500	-1.580%	7	125	+1.051%
2026-03-05	34.5000	34.8000	33.2100	34.8000	+16.388%	5	120	-0.546%
2026-03-04	30.6000	30.6000	29.9000	29.9000	+10.169%	16	118	+15.753%
2026-03-03	26.2300	27.1400	26.2300	27.1400	-2.092%	2	106	+27.524%
2026-03-02	27.4400	27.7200	27.4400	27.7200	+12.000%	2	107	+24.856%
2026-02-27	25.0000	25.0000	23.0000	24.7500	-34.000%	43	108	+39.838%
2026-02-26	32.7500	37.5000	32.7500	37.5000	+22.951%	8	80	-7.707%
2026-02-25	30.0000	30.5000	30.0000	30.5000	+10.949%	4	75	+13.475%
2026-02-24	27.8000	28.0000	26.6500	27.4900	+16.979%	14	75	+25.900%
2026-02-23	27.6900	27.6900	23.5000	23.5000	-35.880%	4	67	+47.277%
2026-02-20	36.6500	36.6500	36.6500	36.6500	-4.058%	2	65	-5.566%
2026-02-18	35.1900	38.4000	35.1900	38.2000	-1.164%	8	66	-9.398%
2026-02-17	39.1200	39.1200	38.6500	38.6500	-8.369%	3	63	-10.453%
2026-02-13	42.1800	42.1800	42.1800	42.1800	+22.795%	2	61	-17.947%
2026-02-12	34.3500	34.3500	34.3500	34.3500	-10.779%	1	61	+0.757%
2026-02-11	35.5500	38.5000	35.5000	38.5000	+2.804%	24	62	-10.104%
2026-02-10	37.4500	37.4500	37.4500	37.4500	+4.057%	1	50	-7.583%
2026-02-09	35.3500	35.9900	35.3500	35.9900	+4.078%	13	50	-3.834%
2026-02-06	35.1000	36.5000	34.0000	34.5800	-8.081%	12	38	+0.087%
2026-02-05	37.6200	37.6200	37.6200	37.6200	-21.950%	1	30	-8.001%
2026-02-03	48.5000	48.5000	48.1000	48.2000	-16.897%	4	30	-28.195%
2026-02-02	58.0000	58.0000	58.0000	58.0000	+1.665%	1	28	-40.328%
2026-01-29	58.0000	58.0000	56.0000	57.0500	-13.285%	4	29	-39.334%
2026-01-16	65.7900	65.7900	65.7900	65.7900	-15.437%	1	26	-47.393%
2025-12-30	77.8000	77.8000	77.8000	77.8000	-1.606%	1	26	-55.514%
2025-12-23	79.0700	79.0700	79.0700	79.0700	-47.636%	1	26	-56.229%
2025-10-20	151.0000	151.0000	151.0000	151.0000	+17.647%	4	25	-77.079%
2025-08-18	128.3500	128.3500	128.3500	128.3500	-17.835%	1	29	-73.035%
2025-06-18	156.2100	156.2100	156.2100	156.2100	+43.167%	1	28	-77.844%
2025-05-20	109.1100	109.1100	109.1100	109.1100	+62.390%	1	28	-68.280%
2025-04-14	67.1900	67.1900	67.1900	67.1900	-0.326%	1	28	-48.489%
2025-04-11	67.4100	67.4100	67.4100	67.4100	+25.788%	6	27	-48.657%
2025-04-08	53.5900	53.5900	53.5900	53.5900	+4.058%	3	30	-35.417%
2025-04-07	46.5500	51.5000	46.5500	51.5000	-20.217%	2	27	-32.796%
2025-03-31	64.5500	64.5500	64.5500	64.5500	-12.782%	1	26	-46.383%
2025-03-27	73.9500	74.0100	73.9500	74.0100	+10.793%	2	27	-53.236%
2025-03-05	66.8000	66.8000	66.8000	66.8000	-0.194%	10	26	-48.189%
2025-02-26	66.9300	66.9300	66.9300	66.9300	-14.739%	2	16	-48.289%
2025-02-14	78.5000	78.5000	78.5000	78.5000	+10.797%	4	16	-55.911%
2025-02-03	70.8500	70.8500	70.8500	70.8500	+12.211%	2	16	-51.150%
2025-01-23	63.1400	63.1400	63.1400	63.1400	+4.450%	2	15	-45.185%
2025-01-15	60.4500	60.4500	60.4500	60.4500	+1.733%	2	15	-42.746%
2025-01-13	59.7800	59.7800	59.4200	59.4200	-0.118%	3	13	-41.754%
2025-01-08	59.1900	59.4900	59.1900	59.4900	+6.709%	3	10	-41.822%
2024-12-31	55.7500	55.7500	55.7500	55.7500	-4.863%	3	11	-37.919%
2024-12-30	58.6000	58.6000	58.6000	58.6000	-9.915%	1	11	-40.939%
2024-12-18	65.0500	65.0500	65.0500	65.0500	-16.334%	3	10	-46.795%
2024-12-11	77.7500	77.7500	77.7500	77.7500	+3.391%	2	9	-55.486%
2024-12-05	75.2000	75.2000	75.2000	75.2000	+11.013%	1	7	-53.976%
2024-11-08	67.7400	67.7400	67.7400	67.7400	+12.712%	2	6	-48.908%
2024-10-23	60.1000	60.1000	60.1000	60.1000	-4.299%	1	7	-42.413%
2024-10-21	62.8000	62.8000	62.8000	62.8000	-9.078%	1	7	-44.889%
2024-10-15	69.0700	69.0700	69.0700	69.0700	-1.088%	1	8	-49.891%
2024-10-14	69.8300	69.8300	69.8300	69.8300	+34.547%	1	8	-50.437%
2024-10-07	51.9000	51.9000	51.9000	51.9000	+8.080%	2	9	-33.314%
2024-10-02	48.0200	48.0200	48.0200	48.0200	-5.695%	4	7	-27.926%
2024-09-26	51.8500	51.8500	50.7200	50.9200	-2.991%	3	3	-32.031%
2024-09-23	52.4900	52.4900	52.4900	52.4900	0.000%	1	1	-34.064%

.dark-mode .rtsf22{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rtsf22{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C170ZS Jan 15 2027 170.00 Call (ZS270115C00170000)option OPRA

ZS20270115C170
ZS Jan 15 2027 170.00 Call (ZS270115C00170000)
option OPRA