Dark

ZS20270115C175
ZS Jan 15 2027 175.00 Call (ZS270115C00175000)
option OPRA

EOD

Aug 20, 2026

32.75-6.960%(-2.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	32.7500	32.7500	32.7500	32.7500	-6.960%	1	394	0.000%
2026-08-19	34.4500	35.2000	34.4500	35.2000	-8.973%	3	394	-6.960%
2026-08-13	33.4000	38.6700	33.4000	38.6700	+23.546%	54	393	-15.309%
2026-08-12	32.5500	32.5500	30.9000	31.3000	-2.976%	3	430	+4.633%
2026-08-11	33.3500	33.3500	32.2600	32.2600	-1.194%	6	429	+1.519%
2026-08-10	30.2000	32.6500	30.2000	32.6500	+20.480%	3	428	+0.306%
2026-08-07	27.1000	27.1000	27.1000	27.1000	+15.074%	1	429	+20.849%
2026-08-06	22.1400	23.5500	21.0500	23.5500	-1.670%	4	430	+39.066%
2026-08-05	25.4500	25.4500	23.9500	23.9500	-6.262%	21	433	+36.743%
2026-08-04	22.1900	25.5500	22.1900	25.5500	+24.634%	114	454	+28.180%
2026-08-03	21.7500	21.7500	20.5000	20.5000	+14.016%	26	563	+59.756%
2026-07-30	17.5000	17.9800	17.5000	17.9800	-14.177%	4	543	+82.147%
2026-07-29	19.5000	20.9500	19.5000	20.9500	-1.551%	2	544	+56.325%
2026-07-28	21.2800	21.2800	21.2800	21.2800	+25.917%	1	544	+53.900%
2026-07-22	16.9000	16.9000	16.9000	16.9000	-19.524%	1	544	+93.787%
2026-07-21	21.0000	21.0000	21.0000	21.0000	+14.629%	1	544	+55.952%
2026-07-16	19.3600	19.3600	18.3200	18.3200	-8.400%	10	543	+78.766%
2026-07-15	22.1700	22.1700	20.0000	20.0000	-7.621%	3	543	+63.750%
2026-07-14	22.2500	22.2500	21.4100	21.6500	+20.278%	205	543	+51.270%
2026-07-08	18.9000	18.9000	17.6800	18.0000	-19.643%	31	349	+81.944%
2026-07-07	22.4000	22.4000	22.4000	22.4000	+4.186%	1	326	+46.205%
2026-07-06	20.2000	21.5000	20.2000	21.5000	+9.137%	17	325	+52.326%
2026-07-02	18.6700	19.7000	18.4000	19.7000	+0.767%	8	313	+66.244%
2026-07-01	18.6500	20.1300	18.6500	19.5500	+22.188%	9	313	+67.519%
2026-06-30	16.0000	16.0000	16.0000	16.0000	+8.918%	1	312	+104.688%
2026-06-29	15.3000	15.5000	14.6900	14.6900	+18.182%	10	313	+122.941%
2026-06-26	10.8000	12.4500	10.8000	12.4300	+20.680%	5	309	+163.475%
2026-06-25	10.3000	10.3000	10.3000	10.3000	-8.526%	10	306	+217.961%
2026-06-23	10.9900	11.4000	10.9900	11.2600	+7.238%	6	306	+190.853%
2026-06-22	10.5000	10.5000	10.5000	10.5000	-12.500%	2	304	+211.905%
2026-06-17	11.7800	12.0000	11.7800	12.0000	-17.526%	3	297	+172.917%
2026-06-15	14.3000	14.5500	14.3000	14.5500	+7.778%	5	297	+125.086%
2026-06-12	13.5000	13.5000	13.5000	13.5000	+6.551%	1	297	+142.593%
2026-06-10	14.0000	14.0000	12.6700	12.6700	+0.158%	4	297	+158.485%
2026-06-09	13.3500	13.3500	12.6500	12.6500	-17.590%	21	298	+158.893%
2026-06-05	17.4100	17.4100	15.3500	15.3500	-17.027%	18	300	+113.355%
2026-06-04	17.4000	18.5000	17.4000	18.5000	+6.444%	7	295	+77.027%
2026-06-03	20.0000	20.1000	17.3800	17.3800	-19.723%	26	296	+88.435%
2026-06-02	25.1700	25.1700	20.2000	21.6500	-25.345%	40	290	+51.270%
2026-06-01	23.6000	29.0000	23.3700	29.0000	+87.097%	32	270	+12.931%
2026-05-29	15.3200	15.5000	15.3200	15.5000	+1.773%	2	265	+111.290%
2026-05-28	13.0000	16.1500	12.6000	15.2300	+12.815%	34	263	+115.036%
2026-05-27	17.5500	17.5500	13.2000	13.5000	-72.370%	32	246	+142.593%
2026-05-26	45.0000	48.8600	45.0000	48.8600	+14.292%	16	227	-32.972%
2026-05-22	43.4000	43.4000	39.7600	42.7500	+15.728%	19	235	-23.392%
2026-05-20	36.6600	36.9400	36.6600	36.9400	-7.627%	3	227	-11.343%
2026-05-19	42.2600	42.2600	39.9900	39.9900	+0.477%	7	224	-18.105%
2026-05-18	37.3900	39.9200	36.5500	39.8000	+32.446%	25	224	-17.714%
2026-05-15	29.0600	30.0500	29.0600	30.0500	+10.114%	11	224	+8.985%
2026-05-14	28.5000	28.5000	27.2900	27.2900	+9.598%	2	203	+20.007%
2026-05-13	24.9000	24.9000	24.9000	24.9000	-1.269%	5	197	+31.526%
2026-05-07	25.2200	25.2200	25.2200	25.2200	+34.507%	2	197	+29.857%
2026-05-06	18.3500	18.7500	18.3500	18.7500	-8.759%	3	195	+74.667%
2026-05-05	20.5500	20.5500	20.5500	20.5500	-2.837%	1	197	+59.367%
2026-05-04	21.1500	21.1500	21.1500	21.1500	+32.602%	2	196	+54.846%
2026-04-30	15.9500	15.9500	15.9500	15.9500	-7.750%	1	194	+105.329%
2026-04-23	17.2900	17.2900	17.2900	17.2900	-2.865%	1	195	+89.416%
2026-04-17	18.0000	18.0000	17.8000	17.8000	+0.565%	2	194	+83.989%
2026-04-16	18.1300	19.1100	17.7000	17.7000	+17.764%	29	192	+85.028%
2026-04-15	14.6700	15.0300	14.6700	15.0300	+14.123%	27	176	+117.898%
2026-04-13	13.0200	13.1900	13.0100	13.1700	-5.252%	23	151	+148.671%
2026-04-09	14.7500	14.7500	13.9000	13.9000	-28.165%	3	139	+135.612%
2026-04-08	20.2500	20.2500	19.3500	19.3500	+2.980%	6	138	+69.251%
2026-04-07	18.7900	18.7900	18.7900	18.7900	-6.191%	11	137	+74.295%
2026-03-31	20.0200	20.0300	20.0200	20.0300	+5.532%	8	130	+63.505%
2026-03-30	19.5700	19.5700	18.7000	18.9800	+10.671%	49	128	+72.550%
2026-03-27	16.0000	17.1500	16.0000	17.1500	-19.860%	2	81	+90.962%
2026-03-26	18.5500	21.4000	18.5500	21.4000	+12.632%	5	79	+53.037%
2026-03-25	19.0000	19.0000	19.0000	19.0000	-4.282%	1	82	+72.368%
2026-03-24	23.0000	23.0000	19.8000	19.8500	-21.074%	15	82	+64.987%
2026-03-20	25.1500	25.8500	25.1500	25.1500	-5.841%	12	74	+30.219%
2026-03-19	28.0000	28.0000	26.7100	26.7100	+1.174%	9	76	+22.613%
2026-03-13	26.4000	26.4000	26.4000	26.4000	-1.676%	4	77	+24.053%
2026-03-11	26.8500	26.8500	26.8500	26.8500	-16.873%	1	73	+21.974%
2026-03-09	33.4500	33.4500	32.3000	32.3000	-0.155%	17	72	+1.393%
2026-03-06	32.1500	32.3500	32.1500	32.3500	+2.698%	2	57	+1.236%
2026-03-05	30.8800	31.5000	30.8800	31.5000	+9.871%	3	56	+3.968%
2026-03-04	28.6700	28.6700	28.6700	28.6700	+4.368%	1	57	+14.231%
2026-03-03	23.0000	28.2900	23.0000	27.4700	+9.181%	5	57	+19.221%
2026-03-02	25.1600	25.1600	25.1600	25.1600	+9.630%	2	60	+30.167%
2026-02-27	21.9400	23.0000	21.6400	22.9500	-32.500%	10	58	+42.702%
2026-02-26	32.0500	34.0000	32.0500	34.0000	+31.528%	5	53	-3.676%
2026-02-24	24.9200	25.8500	24.9200	25.8500	+19.621%	21	48	+26.692%
2026-02-23	28.0000	28.0000	21.4500	21.6100	-36.441%	23	49	+51.550%
2026-02-20	34.0000	34.0000	34.0000	34.0000	-6.388%	1	63	-3.676%
2026-02-17	37.7500	37.7500	36.0000	36.3200	-11.630%	14	62	-9.829%
2026-02-13	39.2900	41.1500	39.2900	41.1000	+22.504%	8	58	-20.316%
2026-02-11	37.4000	37.4000	33.3800	33.5500	-10.486%	11	58	-2.385%
2026-02-10	38.9500	38.9500	37.4800	37.4800	+9.559%	12	49	-12.620%
2026-02-09	34.3300	34.8800	34.2100	34.2100	+4.362%	7	38	-4.268%
2026-02-06	32.7800	32.7800	32.7800	32.7800	-4.543%	1	33	-0.092%
2026-02-05	38.2700	38.2700	34.3400	34.3400	-24.693%	11	33	-4.630%
2026-02-03	45.6000	45.6000	45.6000	45.6000	-23.297%	2	22	-28.180%
2026-01-22	59.4500	59.4500	59.4500	59.4500	-9.237%	1	21	-44.912%
2026-01-09	65.5000	65.5000	65.5000	65.5000	-8.392%	2	20	-50.000%
2026-01-08	71.5000	71.5000	71.5000	71.5000	-2.322%	2	22	-54.196%
2026-01-07	71.1100	73.2000	71.1100	73.2000	+0.123%	5	20	-55.260%
2025-12-31	73.1100	73.1100	73.1100	73.1100	-1.932%	1	15	-55.204%
2025-12-29	74.5500	74.5500	74.5500	74.5500	-49.458%	1	15	-56.070%
2025-10-01	143.1000	147.5000	143.1000	147.5000	+14.253%	2	14	-77.797%
2025-09-24	129.1000	129.1000	129.1000	129.1000	+16.149%	2	15	-74.632%
2025-09-03	111.1500	111.1500	111.1500	111.1500	-28.350%	2	17	-70.535%
2025-06-23	155.1300	155.1300	155.1300	155.1300	+3.365%	1	15	-78.889%
2025-06-17	150.0800	150.0800	150.0800	150.0800	+2.795%	1	16	-78.178%
2025-06-10	145.8500	146.0000	145.8500	146.0000	+63.128%	4	15	-77.568%
2025-05-06	89.5000	89.5000	89.5000	89.5000	-1.269%	1	19	-63.408%
2025-05-05	90.9400	90.9400	90.6500	90.6500	+5.041%	7	19	-63.872%
2025-05-01	86.3000	86.3000	86.3000	86.3000	+12.005%	3	19	-62.051%
2025-04-25	77.0500	77.0500	77.0500	77.0500	+26.311%	6	16	-57.495%
2025-04-21	61.0000	61.0000	61.0000	61.0000	-11.952%	3	16	-46.311%
2025-04-15	69.2800	69.2800	69.2800	69.2800	+4.970%	3	19	-52.728%
2025-04-14	66.0000	66.0000	66.0000	66.0000	+28.405%	10	19	-50.379%
2025-04-08	51.4000	51.4000	51.4000	51.4000	+3.379%	3	29	-36.284%
2025-04-04	51.6300	51.6300	49.7200	49.7200	-15.514%	4	30	-34.131%
2025-04-03	58.8500	58.8500	58.8500	58.8500	-15.079%	10	28	-44.350%
2025-03-28	69.3000	69.3000	69.3000	69.3000	+12.172%	8	18	-52.742%
2025-03-10	61.7800	61.7800	61.7800	61.7800	-20.744%	1	15	-46.989%
2025-02-19	77.9500	77.9500	77.9500	77.9500	+38.825%	3	16	-57.986%
2025-01-08	56.2000	56.2000	56.1500	56.1500	-3.290%	5	21	-41.674%
2025-01-07	58.0600	58.0600	58.0600	58.0600	+8.523%	1	21	-43.593%
2024-12-31	55.7000	55.7000	53.5000	53.5000	-4.567%	10	27	-38.785%
2024-12-30	56.0600	56.0600	56.0600	56.0600	-6.567%	1	27	-41.580%
2024-12-18	60.0000	60.0000	60.0000	60.0000	-20.813%	2	28	-45.417%
2024-12-11	75.4200	75.7900	75.4200	75.7700	+14.786%	5	26	-56.777%
2024-12-03	66.0300	66.0300	66.0100	66.0100	-9.202%	2	21	-50.386%
2024-11-27	72.9200	72.9200	72.7000	72.7000	+22.535%	2	17	-54.952%
2024-10-25	59.3300	59.3400	59.3300	59.3300	+2.293%	6	17	-44.800%
2024-10-23	58.0000	58.0000	58.0000	58.0000	-3.494%	3	15	-43.534%
2024-10-21	60.1000	60.1000	60.1000	60.1000	+9.792%	1	12	-45.507%
2024-10-09	54.7400	54.7400	54.7400	54.7400	+4.466%	1	12	-40.172%
2024-10-08	52.4000	52.4000	52.4000	52.4000	+1.452%	20	11	-37.500%
2024-10-04	51.6500	51.6500	51.6500	51.6500	+6.166%	40	31	-36.592%
2024-09-20	48.6500	48.6500	48.6500	48.6500	-2.564%	20	11	-32.682%
2024-09-17	49.9300	49.9300	49.9300	49.9300	0.000%	1	1	-34.408%

.dark-mode .Ct2hb6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ct2hb6{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C175ZS Jan 15 2027 175.00 Call (ZS270115C00175000)option OPRA

ZS20270115C175
ZS Jan 15 2027 175.00 Call (ZS270115C00175000)
option OPRA