Dark

ZS20270115C180
ZS Jan 15 2027 180.00 Call (ZS270115C00180000)
option OPRA

EOD

Aug 20, 2026

27.05-18.303%(-6.06)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	27.2500	27.5500	27.0000	27.0500	-18.303%	11	343	0.000%
2026-08-19	31.1000	33.2100	31.1000	33.1100	-2.186%	5	338	-18.303%
2026-08-18	35.0000	35.4000	32.9000	33.8500	+3.013%	11	339	-20.089%
2026-08-17	32.5000	33.0000	32.5000	32.8600	-3.353%	14	343	-17.681%
2026-08-14	34.0000	34.0000	34.0000	34.0000	-10.408%	1	345	-20.441%
2026-08-13	31.2000	37.9500	31.2000	37.9500	+32.000%	27	344	-28.722%
2026-08-12	27.6000	29.3700	27.6000	28.7500	-5.116%	12	349	-5.913%
2026-08-11	29.5000	31.9000	29.1500	30.3000	-0.329%	21	349	-10.726%
2026-08-10	27.5600	30.4000	27.5600	30.4000	+22.285%	32	344	-11.020%
2026-08-07	24.6700	26.0000	24.6700	24.8600	+14.827%	10	340	+8.809%
2026-08-06	21.6500	21.6500	21.6500	21.6500	-5.459%	1	339	+24.942%
2026-08-05	25.1600	25.4000	22.9000	22.9000	-2.843%	3	339	+18.122%
2026-08-04	22.0000	23.5700	21.9000	23.5700	+20.872%	115	340	+14.765%
2026-08-03	19.3000	19.5000	19.3000	19.5000	+18.613%	6	345	+38.718%
2026-07-30	17.4100	17.4100	16.2600	16.4400	-15.562%	6	342	+64.538%
2026-07-29	19.4700	19.4700	19.4700	19.4700	+5.988%	1	343	+38.932%
2026-07-28	18.3700	18.3700	18.3700	18.3700	+9.737%	1	344	+47.251%
2026-07-27	16.7400	16.7400	16.7400	16.7400	+6.624%	5	344	+61.589%
2026-07-22	16.0300	16.0300	15.7000	15.7000	-14.951%	4	346	+72.293%
2026-07-21	18.4600	18.4600	18.4600	18.4600	-1.599%	3	344	+46.533%
2026-07-20	18.7600	18.7600	18.7600	18.7600	+3.077%	3	341	+44.190%
2026-07-16	18.2000	18.2000	18.2000	18.2000	-5.208%	1	342	+48.626%
2026-07-15	20.2500	21.0000	19.2000	19.2000	-2.041%	4	341	+40.885%
2026-07-14	20.8500	20.8500	19.6000	19.6000	+26.861%	8	344	+38.010%
2026-07-13	15.0000	15.5200	15.0000	15.4500	+13.603%	6	340	+75.081%
2026-07-10	15.0000	15.0000	13.6000	13.6000	-17.576%	2	341	+98.897%
2026-07-08	16.5000	17.0000	16.4000	16.5000	-23.077%	15	341	+63.939%
2026-07-07	20.0000	21.7000	18.0000	21.4500	+9.272%	24	334	+26.107%
2026-07-06	19.5000	19.7600	18.9500	19.6300	+13.468%	22	329	+37.799%
2026-07-02	17.4000	18.0000	17.0900	17.3000	-6.739%	6	329	+56.358%
2026-07-01	17.6200	18.5500	17.5800	18.5500	+22.929%	7	329	+45.822%
2026-06-30	15.0900	15.0900	15.0900	15.0900	+11.778%	1	326	+79.258%
2026-06-29	13.9400	13.9400	13.5000	13.5000	+13.541%	3	326	+100.370%
2026-06-26	10.1000	11.8900	10.1000	11.8900	+8.091%	56	326	+127.502%
2026-06-24	11.0000	11.0000	11.0000	11.0000	+8.911%	1	327	+145.909%
2026-06-23	10.1000	10.1000	10.1000	10.1000	+9.783%	1	326	+167.822%
2026-06-22	9.2000	9.2000	9.2000	9.2000	-2.748%	1	326	+194.022%
2026-06-18	9.4600	9.4600	9.4600	9.4600	-6.337%	5	319	+185.941%
2026-06-17	10.9700	10.9700	10.1000	10.1000	-6.912%	4	319	+167.822%
2026-06-16	11.2000	11.2000	10.8500	10.8500	-20.221%	2	319	+149.309%
2026-06-15	13.0000	13.6000	13.0000	13.6000	+7.765%	9	309	+98.897%
2026-06-12	10.2000	12.6200	10.2000	12.6200	+5.167%	11	309	+114.342%
2026-06-11	10.8500	12.0000	10.8500	12.0000	-7.692%	5	309	+125.417%
2026-06-10	13.0500	13.0500	13.0000	13.0000	+6.996%	2	308	+108.077%
2026-06-09	12.0000	12.1500	11.6100	12.1500	-12.274%	14	308	+122.634%
2026-06-08	14.2000	14.2000	13.8500	13.8500	-6.922%	8	317	+95.307%
2026-06-05	15.5900	15.8300	14.8000	14.8800	-12.212%	10	311	+81.788%
2026-06-04	16.2000	17.3500	16.2000	16.9500	+2.417%	15	311	+59.587%
2026-06-03	18.5000	18.5000	16.5500	16.5500	-19.268%	9	311	+63.444%
2026-06-02	23.8800	23.8800	19.2600	20.5000	-25.427%	9	311	+31.951%
2026-06-01	20.0000	27.4900	20.0000	27.4900	+58.444%	56	310	-1.601%
2026-05-29	14.5000	17.3500	14.5000	17.3500	+22.702%	16	320	+55.908%
2026-05-28	12.4500	15.0500	11.2500	14.1400	+13.120%	71	322	+91.301%
2026-05-27	13.9600	15.0000	12.2500	12.5000	-70.414%	178	307	+116.400%
2026-05-26	42.1500	46.2500	42.1500	42.2500	+4.917%	35	198	-35.976%
2026-05-22	39.0200	40.3600	39.0200	40.2700	+17.234%	9	195	-32.828%
2026-05-21	34.5000	34.5000	34.3500	34.3500	-2.137%	4	193	-21.252%
2026-05-20	34.6500	35.1000	34.6500	35.1000	-7.510%	2	193	-22.934%
2026-05-19	42.0500	42.0500	37.9500	37.9500	-0.602%	7	194	-28.722%
2026-05-18	30.3000	39.3500	30.3000	38.1800	+29.908%	31	194	-29.151%
2026-05-15	27.2600	29.3900	27.2600	29.3900	+10.906%	24	194	-7.962%
2026-05-14	22.5000	26.5000	22.5000	26.5000	+15.771%	2	169	+2.075%
2026-05-13	20.6000	22.8900	20.6000	22.8900	+4.045%	6	169	+18.174%
2026-05-11	22.0000	22.0000	22.0000	22.0000	-6.343%	1	169	+22.955%
2026-05-08	23.5000	23.5000	23.4900	23.4900	-1.715%	3	153	+15.155%
2026-05-07	22.4300	23.9000	22.4300	23.9000	+33.148%	2	151	+13.180%
2026-05-06	17.1000	17.9500	17.1000	17.9500	-5.526%	3	150	+50.696%
2026-05-05	18.6000	19.0000	18.6000	19.0000	+5.614%	22	148	+42.368%
2026-05-01	15.4700	18.0000	15.4700	17.9900	+10.031%	4	166	+50.361%
2026-04-30	14.8500	16.3500	14.8500	16.3500	-1.625%	2	166	+65.443%
2026-04-24	16.6200	16.6200	16.6200	16.6200	+7.573%	1	165	+62.756%
2026-04-23	15.5600	15.5600	15.4500	15.4500	-22.750%	11	164	+75.081%
2026-04-21	19.6000	20.0000	19.6000	20.0000	+11.982%	6	165	+35.250%
2026-04-17	17.8600	17.8600	17.8600	17.8600	+8.177%	1	165	+51.456%
2026-04-16	16.9300	17.8500	16.3000	16.5100	+18.606%	70	164	+63.840%
2026-04-15	14.2000	14.2000	13.9000	13.9200	+14.286%	32	118	+94.325%
2026-04-14	12.0000	12.1800	12.0000	12.1800	-2.404%	11	105	+122.085%
2026-04-13	12.0200	12.4800	11.7200	12.4800	+14.077%	31	95	+116.747%
2026-04-10	10.3000	11.2200	10.0000	10.9400	-5.690%	20	92	+147.258%
2026-04-09	12.7000	12.7000	11.6000	11.6000	-35.050%	7	88	+133.190%
2026-04-08	17.8600	17.8600	17.8600	17.8600	+0.847%	1	82	+51.456%
2026-04-06	17.7100	17.7100	17.7100	17.7100	+5.417%	2	81	+52.739%
2026-04-01	17.0000	17.0000	16.8000	16.8000	-6.093%	4	80	+61.012%
2026-03-31	17.8900	17.8900	17.8900	17.8900	+16.547%	1	77	+51.202%
2026-03-30	15.2300	15.3500	15.2300	15.3500	-5.828%	3	77	+76.221%
2026-03-27	15.3500	16.3000	15.3500	16.3000	-10.929%	10	73	+65.951%
2026-03-26	18.3000	18.3000	18.3000	18.3000	-1.507%	2	68	+47.814%
2026-03-24	19.5000	19.5000	18.5800	18.5800	-19.567%	3	70	+45.587%
2026-03-23	23.1000	23.1000	23.1000	23.1000	-1.324%	1	71	+17.100%
2026-03-20	23.7000	23.7000	23.4100	23.4100	-13.328%	2	71	+15.549%
2026-03-19	27.0100	27.0100	27.0100	27.0100	+8.040%	1	71	+0.148%
2026-03-18	25.0000	25.0000	25.0000	25.0000	+0.806%	1	72	+8.200%
2026-03-16	24.5000	24.8100	24.0000	24.8000	+0.243%	14	72	+9.073%
2026-03-13	24.5000	24.7400	24.5000	24.7400	+2.021%	4	74	+9.337%
2026-03-12	26.4800	26.4800	24.2500	24.2500	-4.036%	9	78	+11.546%
2026-03-11	26.0000	26.0000	25.2700	25.2700	-8.109%	2	79	+7.044%
2026-03-10	28.2600	28.2600	27.4000	27.5000	-9.688%	3	78	-1.636%
2026-03-09	30.8500	30.8500	30.4500	30.4500	-2.995%	7	76	-11.166%
2026-03-06	30.6500	31.3900	30.6500	31.3900	+18.008%	2	69	-13.826%
2026-03-04	26.0000	26.6000	26.0000	26.6000	+2.308%	2	70	+1.692%
2026-03-03	22.0000	26.0000	22.0000	26.0000	+12.408%	2	70	+4.038%
2026-03-02	23.9300	23.9300	23.1300	23.1300	+5.136%	2	70	+16.948%
2026-02-27	24.0000	24.0000	20.0000	22.0000	-35.654%	21	71	+22.955%
2026-02-26	32.6300	34.1900	32.0000	34.1900	+35.032%	10	69	-20.883%
2026-02-25	25.3200	25.3200	25.3200	25.3200	+3.813%	2	66	+6.833%
2026-02-24	24.3900	24.3900	24.3900	24.3900	+6.043%	10	66	+10.906%
2026-02-23	23.0000	23.1500	23.0000	23.0000	-22.034%	6	66	+17.609%
2026-02-20	30.0000	30.0000	29.5000	29.5000	-14.219%	2	63	-8.305%
2026-02-17	34.3900	34.3900	34.3900	34.3900	-9.500%	1	61	-21.343%
2026-02-13	38.0000	39.5000	37.2200	38.0000	+22.581%	6	64	-28.816%
2026-02-12	31.0000	31.0000	31.0000	31.0000	0.000%	1	64	-12.742%
2026-02-11	31.0000	31.0000	31.0000	31.0000	-12.405%	1	64	-12.742%
2026-02-10	34.1900	35.3900	34.1900	35.3900	+22.034%	3	63	-23.566%
2026-02-09	29.0000	29.0000	29.0000	29.0000	-4.762%	1	63	-6.724%
2026-02-06	32.4000	32.4000	30.4500	30.4500	-13.000%	4	62	-11.166%
2026-02-05	36.5000	36.5000	35.0000	35.0000	-7.260%	2	59	-22.714%
2026-02-04	37.7400	37.7400	37.7400	37.7400	-7.951%	1	57	-28.325%
2026-02-03	41.0000	41.0000	41.0000	41.0000	-17.389%	1	57	-34.024%
2026-01-29	49.6300	49.6300	49.6300	49.6300	-28.177%	1	56	-45.497%
2026-01-27	68.5000	69.1000	68.5000	69.1000	+11.885%	7	56	-60.854%
2026-01-26	61.7600	61.7600	61.7600	61.7600	+9.368%	2	59	-56.201%
2026-01-22	56.4200	56.4700	56.4200	56.4700	-2.385%	2	60	-52.098%
2026-01-21	58.0000	58.0000	57.8500	57.8500	+2.100%	3	60	-53.241%
2026-01-20	56.6600	56.6600	56.6600	56.6600	-6.192%	2	57	-52.259%
2026-01-16	57.0000	60.4000	57.0000	60.4000	-2.423%	3	56	-55.215%
2026-01-13	61.4500	61.9000	61.4500	61.9000	+0.406%	8	56	-56.300%
2026-01-12	61.0000	61.6500	61.0000	61.6500	-6.591%	3	52	-56.123%
2026-01-08	66.0000	66.0000	66.0000	66.0000	-10.387%	1	49	-59.015%
2026-01-07	70.5000	73.6500	70.5000	73.6500	+7.065%	4	48	-63.272%
2026-01-05	68.7900	68.7900	68.7900	68.7900	+6.404%	1	44	-60.677%
2026-01-02	67.5500	67.5500	64.6500	64.6500	-7.458%	4	44	-58.159%
2025-12-31	70.0000	70.0000	69.8600	69.8600	-7.715%	2	41	-61.280%
2025-12-22	75.7000	75.7000	75.7000	75.7000	+3.472%	1	41	-64.267%
2025-12-17	73.1600	73.1600	73.1600	73.1600	-7.591%	1	40	-63.026%
2025-12-12	79.1700	79.1700	79.1700	79.1700	-7.727%	1	40	-65.833%
2025-12-03	85.7900	85.8000	85.7900	85.8000	-40.000%	5	40	-68.473%
2025-10-20	143.0000	143.0000	143.0000	143.0000	+27.428%	4	35	-81.084%
2025-09-05	112.2200	112.2200	112.2200	112.2200	-5.292%	6	39	-75.896%
2025-08-19	118.4900	118.4900	118.4900	118.4900	-7.926%	2	33	-77.171%
2025-08-04	128.6900	128.6900	128.6900	128.6900	-12.157%	1	35	-78.980%
2025-07-10	146.5000	146.5000	146.5000	146.5000	-7.705%	2	35	-81.536%
2025-06-26	158.7300	158.7300	158.7300	158.7300	+9.492%	1	36	-82.958%
2025-06-11	144.9700	144.9700	144.9700	144.9700	-2.462%	1	35	-81.341%
2025-06-06	148.6300	148.6300	148.6300	148.6300	+62.633%	14	36	-81.800%
2025-05-12	91.3900	91.3900	91.3900	91.3900	+79.266%	2	43	-70.402%
2025-04-09	50.9800	50.9800	50.9800	50.9800	-1.259%	7	41	-46.940%
2025-04-07	51.5400	51.6300	51.5400	51.6300	+10.509%	7	34	-47.608%
2025-04-04	46.7200	46.7200	46.7200	46.7200	-25.723%	2	28	-42.102%
2025-03-17	62.9000	62.9000	62.9000	62.9000	-4.567%	1	28	-56.995%
2025-03-06	68.4600	68.4600	65.9100	65.9100	+7.608%	3	28	-58.959%
2025-03-05	62.1000	62.1000	61.2500	61.2500	-2.157%	11	28	-55.837%
2025-02-21	62.5800	62.6000	62.5800	62.6000	-12.448%	80	27	-56.789%
2025-02-07	71.5000	71.5000	71.5000	71.5000	+12.776%	20	51	-62.168%
2025-02-03	63.4000	63.4000	63.4000	63.4000	-5.260%	1	61	-57.334%
2025-01-31	66.9200	66.9200	66.9200	66.9200	-1.588%	2	62	-59.579%
2025-01-30	68.0000	68.0000	68.0000	68.0000	+17.851%	2	62	-60.221%
2025-01-27	61.6700	61.6700	57.7000	57.7000	-5.332%	3	64	-53.120%
2025-01-24	60.9500	60.9500	60.9500	60.9500	+0.329%	2	67	-55.619%
2025-01-22	59.6800	60.7500	59.6800	60.7500	+6.579%	3	68	-55.473%
2025-01-17	57.0000	57.0000	57.0000	57.0000	+5.653%	2	64	-52.544%
2025-01-14	53.9500	53.9500	53.9500	53.9500	-6.174%	3	64	-49.861%
2025-01-10	58.9000	58.9000	57.5000	57.5000	+7.477%	40	64	-52.957%
2025-01-02	53.5000	53.5000	53.5000	53.5000	+3.883%	2	44	-49.439%
2024-12-31	51.6500	51.6500	51.5000	51.5000	-3.232%	3	43	-47.476%
2024-12-30	53.2200	53.2200	53.2200	53.2200	-3.674%	1	43	-49.173%
2024-12-26	55.2500	55.2500	55.2500	55.2500	-0.450%	2	42	-51.041%
2024-12-24	55.5000	55.5000	55.5000	55.5000	-2.853%	3	47	-51.261%
2024-12-20	57.1300	57.1300	57.1300	57.1300	+4.309%	2	47	-52.652%
2024-12-19	55.5500	55.5500	54.7700	54.7700	-3.912%	4	45	-50.612%
2024-12-18	57.0000	57.0000	57.0000	57.0000	-14.414%	1	41	-52.544%
2024-12-17	66.6000	66.6000	66.6000	66.6000	+3.819%	3	40	-59.384%
2024-12-03	65.9000	65.9000	63.2000	64.1500	-4.254%	12	37	-57.833%
2024-11-15	71.3000	71.3000	67.0000	67.0000	-14.267%	40	25	-59.627%
2024-11-13	78.1500	78.1500	78.1500	78.1500	+42.844%	3	8	-65.387%
2024-10-09	54.7100	54.7100	54.7100	54.7100	+24.284%	1	5	-50.557%
2024-10-02	44.0200	44.0200	44.0200	44.0200	0.000%	4	4	-38.551%

.dark-mode .QkRzCY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QkRzCY{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C180ZS Jan 15 2027 180.00 Call (ZS270115C00180000)option OPRA

ZS20270115C180
ZS Jan 15 2027 180.00 Call (ZS270115C00180000)
option OPRA