Dark

ZS20270115C190
ZS Jan 15 2027 190.00 Call (ZS270115C00190000)
option OPRA

EOD

Aug 18, 2026

29.85+3.574%(+1.03)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	31.0000	31.0000	29.8500	29.8500	+3.574%	7	319	0.000%
2026-08-17	28.7800	28.8200	28.6000	28.8200	+2.929%	62	314	+3.574%
2026-08-14	31.3200	31.3200	28.0000	28.0000	-10.970%	22	285	+6.607%
2026-08-13	26.1000	31.4500	26.1000	31.4500	+25.349%	5	280	-5.087%
2026-08-12	24.0700	25.0900	23.7500	25.0900	-2.563%	3	278	+18.972%
2026-08-11	26.9500	27.6200	25.7500	25.7500	-0.694%	11	278	+15.922%
2026-08-10	25.3500	25.9300	25.2500	25.9300	+18.836%	4	279	+15.118%
2026-08-07	21.8200	21.8200	21.8200	21.8200	+16.126%	2	278	+36.801%
2026-08-06	19.3000	19.3000	18.7900	18.7900	-5.435%	8	280	+58.861%
2026-08-05	19.8700	19.8700	19.8700	19.8700	-3.168%	1	280	+50.226%
2026-08-04	19.3500	20.5200	19.3500	20.5200	+20.706%	6	281	+45.468%
2026-08-03	16.0400	17.0000	16.0400	17.0000	+11.842%	8	282	+75.588%
2026-07-31	15.2000	15.2000	15.2000	15.2000	+11.765%	2	283	+96.382%
2026-07-30	13.6000	13.6000	13.6000	13.6000	-20.838%	1	281	+119.485%
2026-07-29	16.5400	17.2900	16.5400	17.1800	+2.384%	4	282	+73.749%
2026-07-28	15.6500	16.9000	15.6500	16.7800	+15.724%	20	284	+77.890%
2026-07-27	14.3900	14.5000	14.3900	14.5000	+14.806%	10	283	+105.862%
2026-07-24	12.5700	12.6300	12.5700	12.6300	-11.181%	3	283	+136.342%
2026-07-22	14.2100	14.2200	14.2100	14.2200	-7.362%	4	283	+109.916%
2026-07-21	16.2200	16.2200	15.3500	15.3500	-6.116%	2	285	+94.463%
2026-07-17	15.9000	16.8500	15.6300	16.3500	+6.933%	7	286	+82.569%
2026-07-16	15.8500	15.8500	15.2900	15.2900	-17.530%	8	285	+95.226%
2026-07-15	18.5400	18.5400	18.5400	18.5400	+5.943%	1	282	+61.003%
2026-07-14	15.1300	18.4500	15.1300	17.5000	+20.690%	14	281	+70.571%
2026-07-10	14.5000	14.5000	14.5000	14.5000	+1.541%	1	277	+105.862%
2026-07-08	14.9500	14.9500	14.2800	14.2800	-24.842%	15	277	+109.034%
2026-07-07	17.4100	19.0000	17.4100	19.0000	+11.896%	21	263	+57.105%
2026-07-06	16.6500	17.0100	16.6000	16.9800	+30.817%	49	250	+75.795%
2026-06-30	12.9800	12.9800	12.9800	12.9800	+10.000%	1	237	+129.969%
2026-06-29	12.6700	12.6700	11.8000	11.8000	+35.632%	2	237	+152.966%
2026-06-26	8.7000	8.7000	8.7000	8.7000	+4.946%	1	236	+243.103%
2026-06-25	8.2900	8.2900	8.2900	8.2900	-4.713%	1	237	+260.072%
2026-06-23	8.5500	8.7000	8.5500	8.7000	+3.203%	6	236	+243.103%
2026-06-18	8.4300	8.4300	8.4300	8.4300	-6.333%	1	229	+254.093%
2026-06-17	9.0000	9.0000	9.0000	9.0000	-10.000%	1	229	+231.667%
2026-06-16	9.7500	10.4500	9.7500	10.0000	-8.759%	5	229	+198.500%
2026-06-12	10.0600	10.9600	9.3000	10.9600	+6.408%	8	230	+172.354%
2026-06-10	10.3000	10.3000	10.3000	10.3000	0.000%	1	230	+189.806%
2026-06-09	9.9000	10.3000	9.5000	10.3000	-16.599%	3	229	+189.806%
2026-06-08	12.3500	12.3500	12.3500	12.3500	-5.725%	2	229	+141.700%
2026-06-05	14.2200	14.2200	13.0000	13.1000	-14.267%	18	229	+127.863%
2026-06-04	15.2800	15.2800	15.2800	15.2800	-7.394%	3	233	+95.353%
2026-06-03	15.9000	16.5000	15.9000	16.5000	-6.250%	7	235	+80.909%
2026-06-02	21.4200	21.4200	17.6000	17.6000	-25.895%	6	230	+69.602%
2026-06-01	19.3500	23.7500	19.3100	23.7500	+91.842%	8	228	+25.684%
2026-05-29	12.3800	12.3800	12.3800	12.3800	+0.487%	1	226	+141.115%
2026-05-28	10.0400	12.7000	10.0400	12.3200	+11.898%	11	226	+142.289%
2026-05-27	13.9000	13.9200	10.7900	11.0100	-71.798%	28	226	+171.117%
2026-05-26	38.4800	42.6000	38.4800	39.0400	+7.430%	67	220	-23.540%
2026-05-22	34.3700	36.3400	34.3700	36.3400	+17.605%	4	211	-17.859%
2026-05-21	32.0000	32.0000	30.9000	30.9000	-6.477%	2	211	-3.398%
2026-05-20	31.5300	33.0400	31.4900	33.0400	-6.402%	26	211	-9.655%
2026-05-19	36.3000	38.0000	35.3000	35.3000	+0.227%	11	225	-15.439%
2026-05-18	32.2700	35.2200	31.2300	35.2200	+33.662%	64	225	-15.247%
2026-05-15	24.8200	26.3500	24.4000	26.3500	+12.751%	4	225	+13.283%
2026-05-14	19.7000	23.3700	19.7000	23.3700	+27.566%	8	217	+27.728%
2026-05-13	18.4000	18.4000	18.3200	18.3200	-6.673%	3	210	+62.937%
2026-05-11	19.6300	19.6300	19.6300	19.6300	-4.197%	1	210	+52.063%
2026-05-08	20.4900	20.4900	20.4900	20.4900	-0.582%	1	210	+45.681%
2026-05-07	19.1000	20.7500	19.1000	20.6100	+42.138%	3	211	+44.833%
2026-05-06	14.5000	14.5000	14.5000	14.5000	-12.913%	1	213	+105.862%
2026-05-04	16.6500	16.6500	16.6500	16.6500	+1.216%	1	214	+79.279%
2026-05-01	16.4500	16.4500	16.4500	16.4500	+29.020%	1	213	+81.459%
2026-04-30	12.7500	12.7500	12.7500	12.7500	+1.837%	1	213	+134.118%
2026-04-15	12.3200	12.5200	12.3200	12.5200	+19.466%	19	212	+138.419%
2026-04-14	10.8000	10.8000	9.6500	10.4800	+5.645%	37	215	+184.828%
2026-04-13	10.1800	10.5000	9.7400	9.9200	+5.532%	74	199	+200.907%
2026-04-10	9.4000	9.4000	9.4000	9.4000	-8.560%	2	166	+217.553%
2026-04-09	10.6600	10.6600	10.2800	10.2800	-35.750%	2	165	+190.370%
2026-03-24	16.0000	16.0000	16.0000	16.0000	-22.443%	1	164	+86.563%
2026-03-23	20.6000	20.9000	20.1200	20.6300	+0.634%	21	164	+44.692%
2026-03-20	20.7000	21.0000	20.5000	20.5000	-9.372%	5	149	+45.610%
2026-03-18	22.5900	22.6200	22.5900	22.6200	-2.584%	2	149	+31.963%
2026-03-17	22.9500	23.2200	22.8500	23.2200	+4.360%	5	149	+28.553%
2026-03-16	22.2500	22.2500	22.2500	22.2500	-0.224%	1	150	+34.157%
2026-03-11	22.6000	22.6000	22.2800	22.3000	-8.419%	33	149	+33.857%
2026-03-10	24.0200	24.3500	23.7000	24.3500	-9.815%	14	124	+22.587%
2026-03-09	27.3000	27.3000	27.0000	27.0000	+0.859%	7	120	+10.556%
2026-03-05	24.6000	26.7700	24.6000	26.7700	+15.388%	5	114	+11.505%
2026-03-04	23.2000	23.2000	23.2000	23.2000	+5.936%	5	113	+28.664%
2026-03-03	19.8600	21.9000	19.5000	21.9000	+3.302%	43	110	+36.301%
2026-03-02	21.2000	21.2000	21.2000	21.2000	+15.092%	1	68	+40.802%
2026-02-27	18.3500	18.4200	18.0500	18.4200	-36.831%	25	67	+62.052%
2026-02-26	30.3000	30.3000	29.1600	29.1600	+22.624%	8	58	+2.366%
2026-02-25	21.2400	23.7800	21.2400	23.7800	+11.121%	3	52	+25.526%
2026-02-24	22.5000	22.5000	21.4000	21.4000	+21.937%	4	52	+39.486%
2026-02-23	18.4100	18.4100	17.5500	17.5500	-40.000%	2	48	+70.085%
2026-02-19	29.2500	29.2500	29.2500	29.2500	+8.333%	6	46	+2.051%
2026-02-18	27.0000	27.0000	27.0000	27.0000	-18.724%	1	52	+10.556%
2026-02-13	33.5200	33.5200	33.2200	33.2200	+12.230%	2	50	-10.144%
2026-02-12	29.6000	29.6000	29.6000	29.6000	-5.822%	3	50	+0.845%
2026-02-10	30.2000	31.4300	30.2000	31.4300	+9.703%	6	50	-5.027%
2026-02-09	27.1300	28.6500	27.1300	28.6500	+7.910%	9	47	+4.188%
2026-02-06	25.3100	27.6400	25.3100	26.5500	-15.311%	3	45	+12.429%
2026-02-05	31.5000	32.0900	31.3500	31.3500	-16.733%	4	42	-4.785%
2026-02-04	34.0700	37.7500	34.0700	37.6500	-2.335%	10	41	-20.717%
2026-02-03	39.8500	40.0900	36.4800	38.5500	-15.664%	9	42	-22.568%
2026-01-29	45.7100	45.7100	45.7100	45.7100	-26.747%	10	37	-34.697%
2026-01-27	62.4000	62.4000	62.4000	62.4000	+10.014%	2	27	-52.163%
2026-01-09	55.4900	56.7200	55.4900	56.7200	-12.062%	2	25	-47.373%
2025-12-30	64.5000	64.5000	64.5000	64.5000	-5.286%	2	25	-53.721%
2025-12-22	68.1000	68.1000	68.1000	68.1000	-2.268%	1	26	-56.167%
2025-12-19	69.6700	69.6800	69.6700	69.6800	+4.140%	2	25	-57.161%
2025-12-17	66.9100	66.9100	66.9100	66.9100	-15.942%	1	23	-55.388%
2025-12-05	79.6000	79.6000	79.6000	79.6000	+1.557%	6	24	-62.500%
2025-12-02	78.3800	78.3800	78.3800	78.3800	-2.269%	1	18	-61.916%
2025-12-01	80.2000	80.2000	80.2000	80.2000	-10.889%	5	17	-62.781%
2025-11-26	90.0000	90.0000	90.0000	90.0000	-21.053%	1	21	-66.833%
2025-11-20	114.0000	114.0000	114.0000	114.0000	-18.693%	5	21	-73.816%
2025-10-08	140.2100	140.2100	140.2100	140.2100	+27.464%	5	26	-78.711%
2025-09-08	110.0000	110.0000	110.0000	110.0000	+3.774%	1	31	-72.864%
2025-09-03	106.0000	106.0000	106.0000	106.0000	-11.667%	1	32	-71.840%
2025-08-06	120.0000	120.0000	120.0000	120.0000	+0.840%	1	31	-75.125%
2025-07-23	120.0000	120.0000	119.0000	119.0000	-6.299%	2	32	-74.916%
2025-07-15	127.0000	127.0000	127.0000	127.0000	-9.609%	1	32	-76.496%
2025-07-10	140.5000	140.5000	140.5000	140.5000	+0.465%	5	33	-78.754%
2025-07-01	139.8500	139.8500	139.8500	139.8500	-0.427%	1	35	-78.656%
2025-06-06	140.4500	140.4500	140.4500	140.4500	+24.833%	8	36	-78.747%
2025-05-30	112.5100	112.5100	112.5100	112.5100	+15.692%	2	40	-73.469%
2025-05-22	97.2500	97.2500	97.2500	97.2500	+10.574%	1	41	-69.306%
2025-05-15	87.9500	87.9500	87.9500	87.9500	-1.246%	1	42	-66.060%
2025-05-14	89.0600	89.0600	89.0600	89.0600	-1.242%	1	42	-66.483%
2025-05-13	90.1800	90.1800	90.1800	90.1800	+6.069%	5	42	-66.900%
2025-05-12	85.0200	85.0200	85.0200	85.0200	+8.666%	5	47	-64.891%
2025-05-01	76.9800	78.2400	76.9800	78.2400	+33.584%	11	42	-61.848%
2025-04-17	58.5700	58.5700	58.5700	58.5700	-0.187%	1	32	-49.035%
2025-04-14	58.6800	58.6800	58.6800	58.6800	+17.009%	6	32	-49.131%
2025-04-09	48.5000	50.1500	48.5000	50.1500	+13.719%	3	32	-40.479%
2025-04-04	44.1000	44.1000	44.1000	44.1000	-21.947%	2	33	-32.313%
2025-04-01	55.1900	56.5000	55.1900	56.5000	-10.785%	6	32	-47.168%
2025-03-24	63.3300	63.3300	63.3300	63.3300	+13.698%	5	26	-52.866%
2025-03-14	55.7000	55.7000	55.7000	55.7000	-5.593%	6	31	-46.409%
2025-03-07	62.5800	62.5800	57.9900	59.0000	+3.691%	12	34	-49.407%
2025-03-05	54.0000	56.9000	54.0000	56.9000	+4.923%	2	28	-47.540%
2025-02-28	54.2000	54.5200	54.2000	54.2300	-6.500%	18	28	-44.957%
2025-02-27	58.0000	58.0000	58.0000	58.0000	-0.138%	1	26	-48.534%
2025-02-24	58.0800	58.0800	58.0800	58.0800	-14.311%	2	25	-48.605%
2025-02-19	67.7800	67.7800	67.7800	67.7800	-1.725%	1	27	-55.960%
2025-02-18	68.9700	68.9700	68.9700	68.9700	+0.364%	1	27	-56.720%
2025-02-14	68.7200	68.7200	68.7200	68.7200	+1.807%	2	29	-56.563%
2025-02-12	67.5000	67.5000	67.5000	67.5000	+7.501%	3	29	-55.778%
2025-02-06	62.7900	62.7900	62.7900	62.7900	-0.381%	1	32	-52.461%
2025-01-28	59.8500	63.0300	59.8500	63.0300	+11.125%	2	31	-52.642%
2025-01-27	56.8600	56.8600	56.7200	56.7200	+5.037%	4	32	-47.373%
2025-01-23	53.4000	54.0000	53.4000	54.0000	-0.351%	4	34	-44.722%
2025-01-21	53.7800	54.1900	53.7800	54.1900	+0.278%	6	30	-44.916%
2025-01-15	54.0700	54.0700	54.0400	54.0400	+8.362%	2	24	-44.763%
2025-01-03	49.8700	49.8700	49.8700	49.8700	+5.122%	2	22	-40.144%
2024-12-31	47.4400	47.4400	47.4400	47.4400	-3.184%	5	16	-37.078%
2024-12-30	49.0000	49.0000	49.0000	49.0000	-5.588%	2	16	-39.082%
2024-12-26	51.9500	51.9500	51.9000	51.9000	-1.143%	4	18	-42.486%
2024-12-20	53.4000	53.4000	52.5000	52.5000	+0.095%	5	18	-43.143%
2024-12-19	52.4500	52.4500	52.4500	52.4500	-5.632%	1	15	-43.089%
2024-12-18	58.0000	58.0000	55.5800	55.5800	-7.367%	7	14	-46.294%
2024-12-13	60.0000	60.0000	60.0000	60.0000	-8.537%	2	7	-50.250%
2024-12-10	65.6000	65.6000	65.6000	65.6000	+8.789%	2	6	-54.497%
2024-12-03	60.3000	60.3000	60.3000	60.3000	-8.636%	1	4	-50.498%
2024-11-19	65.9900	66.0000	65.9900	66.0000	+9.799%	2	4	-54.773%
2024-10-14	60.1500	60.1500	60.1100	60.1100	+15.596%	2	2	-50.341%
2024-10-09	52.0000	52.0000	52.0000	52.0000	0.000%	2	2	-42.596%

.dark-mode .zd6WmV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zd6WmV{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C190ZS Jan 15 2027 190.00 Call (ZS270115C00190000)option OPRA

ZS20270115C190
ZS Jan 15 2027 190.00 Call (ZS270115C00190000)
option OPRA