Dark

ZS20270115C195
ZS Jan 15 2027 195.00 Call (ZS270115C00195000)
option OPRA

EOD

Aug 20, 2026

22.62-15.313%(-4.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	22.6200	22.6200	22.6200	22.6200	-15.313%	1	1,148	0.000%
2026-08-19	26.7100	26.7100	26.7100	26.7100	0.000%	1	1,148	-15.313%
2026-08-17	26.7100	26.7100	26.5300	26.7100	-15.017%	8	1,148	-15.313%
2026-08-13	24.5000	31.4300	24.5000	31.4300	+33.461%	5	1,143	-28.031%
2026-08-12	23.5500	23.5500	23.5500	23.5500	-3.681%	1	1,143	-3.949%
2026-08-10	23.9000	24.4500	23.9000	24.4500	+21.040%	4	1,143	-7.485%
2026-08-07	20.4000	20.5000	20.0500	20.2000	+55.504%	8	1,142	+11.980%
2026-07-22	12.9900	12.9900	12.9900	12.9900	+1.882%	1	1,145	+74.134%
2026-07-10	12.7500	12.7500	12.7500	12.7500	-1.392%	1	1,146	+77.412%
2026-07-08	14.6600	14.7700	12.9300	12.9300	-22.342%	237	1,163	+74.942%
2026-07-07	17.1500	17.7000	16.6500	16.6500	+5.047%	45	1,005	+35.856%
2026-07-06	15.4000	15.9500	15.4000	15.8500	+6.662%	44	1,016	+42.713%
2026-07-01	13.5000	14.8600	13.5000	14.8600	+69.829%	7	991	+52.221%
2026-06-26	8.7500	8.7500	8.7500	8.7500	+15.588%	1	996	+158.514%
2026-06-22	8.2000	8.2000	7.5700	7.5700	+0.531%	2	997	+198.811%
2026-06-18	7.3500	7.5300	7.3500	7.5300	-11.203%	682	360	+200.398%
2026-06-17	8.4800	8.4800	8.4800	8.4800	-8.817%	1	360	+166.745%
2026-06-16	9.3000	9.3000	9.3000	9.3000	-7.921%	5	360	+143.226%
2026-06-12	10.1000	10.1000	10.1000	10.1000	+9.189%	1	360	+123.960%
2026-06-11	9.2500	9.2500	9.2500	9.2500	+2.323%	1	360	+144.541%
2026-06-09	9.0400	9.0400	9.0400	9.0400	-18.190%	1	359	+150.221%
2026-06-08	11.6900	11.6900	11.0500	11.0500	-12.162%	4	359	+104.706%
2026-06-05	12.5800	12.5800	12.5800	12.5800	-10.780%	5	361	+79.809%
2026-06-04	14.7500	14.7500	14.1000	14.1000	+6.015%	2	361	+60.426%
2026-06-03	15.2000	15.2000	13.3000	13.3000	-26.802%	3	360	+70.075%
2026-06-02	18.1700	18.1700	18.1700	18.1700	-17.259%	1	362	+24.491%
2026-06-01	18.0500	22.2600	18.0500	21.9600	+63.881%	6	362	+3.005%
2026-05-29	12.0000	13.6500	12.0000	13.4000	+14.140%	6	361	+68.806%
2026-05-28	10.3500	11.9000	10.3500	11.7400	+14.537%	14	359	+92.675%
2026-05-27	13.0000	13.0000	10.2000	10.2500	-74.064%	4	353	+120.683%
2026-05-26	40.1000	40.3500	39.5200	39.5200	+12.914%	11	352	-42.763%
2026-05-22	35.0000	35.0000	35.0000	35.0000	+10.063%	18	349	-35.371%
2026-05-19	33.9500	33.9500	31.8000	31.8000	+5.473%	9	349	-28.868%
2026-05-18	30.7500	30.7500	30.1500	30.1500	+36.240%	120	234	-24.975%
2026-05-14	18.8500	22.1300	18.5000	22.1300	+79.190%	21	234	+2.214%
2026-04-29	12.3500	12.3500	12.3500	12.3500	-8.110%	1	226	+83.158%
2026-04-23	13.2000	13.4400	13.2000	13.4400	+2.205%	3	227	+68.304%
2026-04-16	13.9500	13.9500	13.1500	13.1500	+33.503%	6	226	+72.015%
2026-04-14	10.3000	10.3000	9.5500	9.8500	+0.510%	292	227	+129.645%
2026-04-13	9.8000	9.8000	9.8000	9.8000	+13.295%	3	116	+130.816%
2026-04-10	8.5500	8.6500	8.5500	8.6500	-5.978%	2	116	+161.503%
2026-04-09	9.4500	9.4500	9.2000	9.2000	-32.798%	5	117	+145.870%
2026-04-07	13.6900	13.6900	13.6900	13.6900	+4.904%	1	120	+65.230%
2026-04-02	13.0500	13.0500	13.0500	13.0500	-11.104%	5	125	+73.333%
2026-03-31	14.6800	14.6800	14.6800	14.6800	+6.764%	1	125	+54.087%
2026-03-30	13.7500	13.7500	13.7500	13.7500	+10.000%	1	125	+64.509%
2026-03-27	12.5000	12.5000	12.5000	12.5000	-16.667%	1	124	+80.960%
2026-03-26	14.9700	15.0900	14.9700	15.0000	+4.969%	10	124	+50.800%
2026-03-25	14.2900	14.2900	14.2900	14.2900	-7.508%	1	134	+58.293%
2026-03-24	16.4500	16.4500	15.4500	15.4500	-19.948%	9	134	+46.408%
2026-03-23	19.5500	19.5500	19.1400	19.3000	+1.047%	8	127	+17.202%
2026-03-20	19.6500	19.6500	19.1000	19.1000	-9.991%	3	124	+18.429%
2026-03-18	21.2200	21.2200	21.2200	21.2200	-0.841%	1	124	+6.598%
2026-03-17	21.4000	21.4000	21.4000	21.4000	+1.182%	3	124	+5.701%
2026-03-11	21.0500	21.1500	21.0500	21.1500	-7.237%	5	124	+6.950%
2026-03-10	22.8000	22.8500	22.8000	22.8000	-10.236%	7	120	-0.789%
2026-03-09	25.4000	25.4000	25.4000	25.4000	+15.193%	1	113	-10.945%
2026-03-04	22.5000	22.5000	22.0500	22.0500	+21.488%	2	114	+2.585%
2026-03-03	18.1500	18.1500	18.1500	18.1500	-7.445%	1	114	+24.628%
2026-03-02	19.6100	19.6100	19.6100	19.6100	+12.766%	1	113	+15.349%
2026-02-27	17.3200	17.3900	17.2700	17.3900	-14.208%	4	112	+30.075%
2026-02-24	20.2700	20.2700	20.2700	20.2700	-12.817%	1	110	+11.593%
2026-02-20	23.2500	23.2500	23.2500	23.2500	-8.824%	18	109	-2.710%
2026-02-06	25.5700	25.5700	25.5000	25.5000	-30.137%	2	91	-11.294%
2026-02-03	38.7000	38.7000	34.0000	36.5000	-29.564%	173	89	-38.027%
2026-01-13	51.8200	51.8200	51.8200	51.8200	-8.510%	1	28	-56.349%
2026-01-08	57.0500	57.0500	56.6400	56.6400	+4.309%	6	27	-60.064%
2026-01-02	54.3000	54.3000	54.3000	54.3000	-26.622%	3	21	-58.343%
2025-12-11	74.0000	74.0000	74.0000	74.0000	-46.182%	5	21	-69.432%
2025-11-06	137.5000	137.5000	137.5000	137.5000	+4.277%	2	21	-83.549%
2025-10-14	131.8600	131.8600	131.8600	131.8600	+18.793%	1	23	-82.845%
2025-09-09	111.0000	111.0000	111.0000	111.0000	+3.981%	1	23	-79.622%
2025-09-08	106.7500	106.7500	106.7500	106.7500	-1.176%	1	24	-78.810%
2025-08-19	108.0200	108.0200	108.0200	108.0200	-10.357%	3	23	-79.059%
2025-07-25	120.5000	120.5000	120.5000	120.5000	-11.657%	1	23	-81.228%
2025-07-10	136.4000	136.4000	136.4000	136.4000	-0.800%	1	24	-83.416%
2025-07-01	137.5000	137.5000	137.5000	137.5000	+30.828%	1	25	-83.549%
2025-05-30	105.1000	105.1000	105.1000	105.1000	+14.090%	4	26	-78.478%
2025-05-16	92.1200	92.1200	92.1200	92.1200	+3.867%	10	28	-75.445%
2025-05-13	87.1300	88.6900	87.1300	88.6900	+13.342%	15	32	-74.495%
2025-05-06	78.2500	78.2500	78.2500	78.2500	+18.006%	1	37	-71.093%
2025-04-25	66.3100	66.3100	66.3100	66.3100	+26.425%	2	38	-65.887%
2025-04-10	52.4500	52.4500	52.4500	52.4500	-6.639%	1	39	-56.873%
2025-04-09	56.1800	56.1800	56.1800	56.1800	+24.844%	1	38	-59.737%
2025-04-07	45.0000	45.0000	45.0000	45.0000	+8.827%	2	39	-49.733%
2025-04-04	41.3500	41.3500	41.3500	41.3500	-19.709%	20	39	-45.296%
2025-04-03	51.5500	51.6600	51.5000	51.5000	-5.157%	4	49	-56.078%
2025-04-01	54.3000	54.3000	54.3000	54.3000	-12.065%	2	48	-58.343%
2025-03-24	61.7500	61.7500	61.7500	61.7500	+5.375%	1	46	-63.368%
2025-03-19	58.6000	58.6000	58.6000	58.6000	+9.186%	1	45	-61.399%
2025-03-14	52.5000	53.6800	52.5000	53.6700	-7.863%	22	45	-57.854%
2025-03-11	58.2500	58.2500	58.2500	58.2500	+8.777%	1	35	-61.167%
2025-03-10	53.5500	53.5500	53.5500	53.5500	-9.773%	1	34	-57.759%
2025-03-06	59.3500	59.3500	59.3500	59.3500	+10.521%	3	33	-61.887%
2025-02-27	53.7000	53.7000	53.7000	53.7000	+4.678%	2	30	-57.877%
2025-02-25	51.3000	51.3000	51.3000	51.3000	-2.099%	1	30	-55.906%
2025-02-24	52.4000	52.4000	52.4000	52.4000	-21.942%	1	30	-56.832%
2025-02-18	67.3500	67.3500	67.1300	67.1300	+4.013%	11	30	-66.304%
2025-02-12	64.5400	64.5400	64.5400	64.5400	-0.478%	1	21	-64.952%
2025-02-11	64.8500	64.8500	64.8500	64.8500	+10.855%	1	22	-65.120%
2025-02-03	58.5000	58.5000	58.5000	58.5000	+0.429%	5	21	-61.333%
2025-01-29	58.2500	58.2500	58.2500	58.2500	-5.744%	1	16	-61.167%
2025-01-28	61.8000	61.8000	61.8000	61.8000	+19.443%	2	17	-63.398%
2025-01-21	51.7400	51.7400	51.7400	51.7400	+13.965%	1	15	-56.281%
2025-01-02	45.4000	45.4000	45.4000	45.4000	-0.110%	1	14	-50.176%
2024-12-31	45.4500	45.4500	45.4500	45.4500	-8.918%	1	16	-50.231%
2024-12-23	50.4500	50.4500	49.9000	49.9000	-3.013%	15	16	-54.669%
2024-12-20	51.4500	51.4500	51.4500	51.4500	-5.284%	1	9	-56.035%
2024-12-18	54.3200	54.3200	54.3200	54.3200	-6.474%	1	8	-58.358%
2024-12-17	58.0800	58.0800	58.0800	58.0800	-12.398%	5	7	-61.054%
2024-12-05	66.3000	66.3000	66.3000	66.3000	+9.190%	1	4	-65.882%
2024-12-04	60.7200	60.7200	60.7200	60.7200	+6.489%	1	5	-62.747%
2024-12-03	58.7100	58.7100	57.0200	57.0200	-6.678%	2	4	-60.330%
2024-11-20	61.1000	61.1000	61.1000	61.1000	+10.289%	1	3	-62.979%
2024-11-06	55.4000	55.4000	55.4000	55.4000	+3.166%	1	3	-59.170%
2024-10-29	53.7000	53.7000	53.7000	53.7000	-7.732%	1	4	-57.877%
2024-10-14	58.2000	58.2000	58.2000	58.2000	+2.754%	2	3	-61.134%
2024-10-10	56.6400	56.6400	56.6400	56.6400	0.000%	1	1	-60.064%

.dark-mode .ZcXGG8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZcXGG8{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C195ZS Jan 15 2027 195.00 Call (ZS270115C00195000)option OPRA

ZS20270115C195
ZS Jan 15 2027 195.00 Call (ZS270115C00195000)
option OPRA