Dark

ZS20270115C200
ZS Jan 15 2027 200.00 Call (ZS270115C00200000)
option OPRA

EOD

Aug 20, 2026

19.44-21.928%(-5.46)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	23.7500	23.7500	19.2500	19.4400	-21.928%	152	1,822	0.000%
2026-08-19	24.9000	24.9000	24.9000	24.9000	+5.063%	9	1,865	-21.928%
2026-08-18	27.7500	28.0000	23.7000	23.7000	-5.314%	35	1,864	-17.975%
2026-08-17	27.7500	27.7500	23.8800	25.0300	+3.216%	37	1,861	-22.333%
2026-08-14	28.0000	28.0100	24.2500	24.2500	-12.707%	85	1,868	-19.835%
2026-08-13	22.2100	27.7800	22.2100	27.7800	+28.018%	75	1,871	-30.022%
2026-08-12	20.5000	22.1000	20.5000	21.7000	-3.769%	141	1,901	-10.415%
2026-08-11	24.0000	24.1000	22.1900	22.5500	-1.743%	16	1,898	-13.792%
2026-08-10	21.0000	22.9500	21.0000	22.9500	+26.099%	54	1,903	-15.294%
2026-08-07	20.0500	20.0500	18.2000	18.2000	+13.255%	29	1,899	+6.813%
2026-08-06	16.7000	16.7000	16.0700	16.0700	-6.461%	3	1,907	+20.971%
2026-08-05	18.9500	19.2000	17.1500	17.1800	-3.646%	14	1,908	+13.155%
2026-08-04	14.6000	17.8300	14.5700	17.8300	+28.273%	117	1,912	+9.030%
2026-08-03	13.9000	13.9000	13.9000	13.9000	+7.585%	1	1,944	+39.856%
2026-07-31	12.4400	12.9200	12.4400	12.9200	+9.030%	2	1,943	+50.464%
2026-07-30	11.8500	11.8500	11.8500	11.8500	-19.661%	2	1,944	+64.051%
2026-07-29	15.1500	15.1500	14.1700	14.7500	+0.408%	75	1,944	+31.797%
2026-07-28	13.1500	14.6900	13.1500	14.6900	+25.556%	16	1,965	+32.335%
2026-07-27	11.7000	11.7000	11.7000	11.7000	+6.849%	1	1,958	+66.154%
2026-07-24	10.4500	10.9500	10.4500	10.9500	+1.389%	119	1,959	+77.534%
2026-07-23	11.6300	11.6300	10.5000	10.8000	-6.897%	26	1,958	+80.000%
2026-07-22	11.7500	11.8600	11.5000	11.6000	-21.249%	14	1,972	+67.586%
2026-07-20	14.0700	14.7300	14.0000	14.7300	+1.307%	12	1,974	+31.976%
2026-07-17	14.0000	15.2300	13.5800	14.5400	+6.054%	45	1,979	+33.700%
2026-07-16	13.8000	13.8000	13.0000	13.7100	+0.440%	9	1,978	+41.794%
2026-07-15	16.2500	16.8500	13.5000	13.6500	-8.389%	40	1,979	+42.418%
2026-07-14	13.3800	16.3600	12.9300	14.9000	+38.605%	104	1,987	+30.470%
2026-07-13	10.5000	10.7500	10.5000	10.7500	+1.415%	11	2,007	+80.837%
2026-07-10	12.5000	12.5000	10.2000	10.6000	-18.462%	18	2,006	+83.396%
2026-07-09	12.2200	13.1300	12.2200	13.0000	+5.263%	81	2,016	+49.538%
2026-07-08	12.8500	13.3000	12.1000	12.3500	-15.469%	38	2,051	+57.409%
2026-07-07	15.0000	16.4700	13.6500	14.6100	+1.458%	112	2,083	+33.060%
2026-07-06	14.4400	15.0000	14.0000	14.4000	+7.865%	73	2,099	+35.000%
2026-07-02	13.0000	13.3500	12.7000	13.3500	-0.743%	23	2,074	+45.618%
2026-07-01	13.0000	14.0000	12.8200	13.4500	+19.556%	111	2,074	+44.535%
2026-06-30	9.3500	11.2500	9.3500	11.2500	+12.275%	35	2,040	+72.800%
2026-06-29	8.4500	10.8500	8.4500	10.0200	+17.882%	69	2,058	+94.012%
2026-06-26	7.6500	8.5000	7.5500	8.5000	+25.000%	30	2,046	+128.706%
2026-06-25	7.5000	7.6000	6.8000	6.8000	-11.111%	459	2,060	+185.882%
2026-06-24	7.6500	8.5000	7.6000	7.6500	+3.378%	200	2,330	+154.118%
2026-06-23	7.6000	8.2300	7.2000	7.4000	+7.558%	78	2,342	+162.703%
2026-06-22	7.0000	8.7000	6.5000	6.8800	-6.395%	65	2,400	+182.558%
2026-06-18	7.0000	7.3500	6.6500	7.3500	-4.669%	62	2,378	+164.490%
2026-06-17	8.0000	8.3000	7.5400	7.7100	-8.757%	100	2,378	+152.140%
2026-06-16	8.5500	9.2000	8.3000	8.4500	-12.887%	75	2,378	+130.059%
2026-06-15	9.6100	10.4000	9.6100	9.7000	-0.206%	68	2,419	+100.412%
2026-06-12	8.1400	9.8500	8.0000	9.7200	+5.652%	139	2,419	+100.000%
2026-06-11	8.5000	9.2000	7.9000	9.2000	-4.167%	55	2,419	+111.304%
2026-06-10	9.5500	10.0000	9.5000	9.6000	+6.667%	46	2,405	+102.500%
2026-06-09	10.3000	10.9000	8.4000	9.0000	-13.958%	60	2,411	+116.000%
2026-06-08	11.0000	11.3600	10.4600	10.4600	-5.935%	38	2,416	+85.851%
2026-06-05	12.9000	12.9000	10.9500	11.1200	-15.437%	708	2,417	+74.820%
2026-06-04	13.4300	13.5000	12.8500	13.1500	+2.734%	30	2,935	+47.833%
2026-06-03	15.4500	15.4500	12.6000	12.8000	-24.171%	508	2,922	+51.875%
2026-06-02	19.1000	19.9000	15.0000	16.8800	-23.273%	171	2,672	+15.166%
2026-06-01	15.0000	22.3400	14.8000	22.0000	+66.415%	820	2,609	-11.636%
2026-05-29	10.5500	13.2200	10.4000	13.2200	+24.131%	911	2,224	+47.050%
2026-05-28	9.5000	11.4000	8.4800	10.6500	+12.105%	642	2,072	+82.535%
2026-05-27	13.0000	13.0000	9.2000	9.5000	-73.050%	576	1,988	+104.632%
2026-05-26	34.9500	38.5000	34.4000	35.2500	+4.911%	106	1,811	-44.851%
2026-05-22	32.9500	33.6000	30.5000	33.6000	+20.646%	18	1,821	-42.143%
2026-05-21	29.0000	29.0000	27.8500	27.8500	-8.689%	6	1,813	-30.197%
2026-05-20	27.3200	30.5000	27.3200	30.5000	-2.181%	68	1,813	-36.262%
2026-05-19	30.1000	35.2000	30.1000	31.1800	+0.483%	29	1,792	-37.652%
2026-05-18	25.5000	32.5000	25.5000	31.0300	+35.089%	143	1,792	-37.351%
2026-05-15	21.3700	23.5000	21.3700	22.9700	+20.262%	39	1,792	-15.368%
2026-05-14	18.3800	21.0500	17.2500	19.1000	+2.139%	25	1,770	+1.780%
2026-05-13	15.4000	19.0000	15.4000	18.7000	+17.389%	44	1,767	+3.957%
2026-05-12	16.4600	16.4600	15.9300	15.9300	-6.294%	5	1,767	+22.034%
2026-05-11	18.1400	18.1400	17.0000	17.0000	-4.655%	5	1,767	+14.353%
2026-05-08	17.1000	18.2700	17.1000	17.8300	-5.910%	735	1,770	+9.030%
2026-05-07	17.2000	18.9500	17.2000	18.9500	+46.332%	32	1,198	+2.586%
2026-05-06	13.5500	13.5500	12.9500	12.9500	-12.677%	28	1,194	+50.116%
2026-05-05	14.8300	14.8300	14.8300	14.8300	-2.241%	2	1,191	+31.086%
2026-05-04	15.1500	15.1700	15.1500	15.1700	+4.983%	3	1,189	+28.148%
2026-05-01	14.4000	14.4500	14.3800	14.4500	+24.141%	23	1,185	+34.533%
2026-04-30	10.6900	11.6400	10.6900	11.6400	-7.029%	10	1,185	+67.010%
2026-04-29	12.5200	12.5200	12.5200	12.5200	-3.692%	1	1,180	+55.272%
2026-04-27	13.0000	13.0000	13.0000	13.0000	+10.169%	1	1,180	+49.538%
2026-04-24	12.0000	12.0000	11.8000	11.8000	+3.509%	2	1,180	+64.746%
2026-04-23	13.0000	13.0000	11.4000	11.4000	-23.746%	345	1,479	+70.526%
2026-04-22	14.9500	14.9500	14.9500	14.9500	+4.912%	1	1,357	+30.033%
2026-04-21	15.0000	15.7800	14.1000	14.2500	+13.095%	32	1,349	+36.421%
2026-04-17	12.4000	12.6000	12.4000	12.6000	+1.613%	21	1,349	+54.286%
2026-04-16	12.4500	13.3700	12.4000	12.4000	+10.419%	212	1,349	+56.774%
2026-04-15	10.0000	11.5000	9.6500	11.2300	+26.893%	559	1,355	+73.108%
2026-04-14	9.0000	9.2900	8.8500	8.8500	-4.634%	127	881	+119.661%
2026-04-13	8.2000	9.2800	8.2000	9.2800	+13.586%	25	851	+109.483%
2026-04-10	7.5500	8.4200	7.5000	8.1700	-3.882%	19	869	+137.944%
2026-04-09	10.0000	10.0000	8.3600	8.5000	-37.408%	34	870	+128.706%
2026-04-08	14.8400	14.8400	13.5800	13.5800	+2.105%	2	880	+43.152%
2026-04-07	12.6000	13.3000	12.6000	13.3000	+0.834%	4	880	+46.165%
2026-04-06	13.1900	13.1900	13.1900	13.1900	+9.917%	1	884	+47.384%
2026-04-02	13.0000	13.0000	12.0000	12.0000	0.000%	3	884	+62.000%
2026-04-01	12.0000	12.0000	12.0000	12.0000	-13.043%	1	884	+62.000%
2026-03-31	13.8000	13.8000	13.8000	13.8000	+5.909%	1	883	+40.870%
2026-03-30	12.9500	13.0300	12.8900	13.0300	+9.496%	3	882	+49.194%
2026-03-27	11.9800	11.9800	11.9000	11.9000	-15.483%	6	884	+63.361%
2026-03-26	14.6100	14.6100	12.7000	14.0800	+5.865%	3	887	+38.068%
2026-03-25	14.0000	14.8100	13.3000	13.3000	-2.062%	19	885	+46.165%
2026-03-24	14.8000	14.9900	13.5800	13.5800	-24.430%	15	884	+43.152%
2026-03-23	18.2000	18.2000	17.5400	17.9700	+0.955%	32	884	+8.180%
2026-03-20	17.2000	18.2000	17.2000	17.8000	-11.266%	20	900	+9.213%
2026-03-19	20.2500	20.2500	19.8500	20.0600	+1.262%	16	908	-3.091%
2026-03-18	19.9200	19.9200	19.7000	19.8100	-2.892%	8	909	-1.868%
2026-03-17	19.5000	20.4000	19.5000	20.4000	+10.990%	10	912	-4.706%
2026-03-16	19.4000	19.4000	18.3800	18.3800	-5.160%	7	910	+5.767%
2026-03-13	19.5500	19.5500	18.5200	19.3800	+3.581%	7	916	+0.310%
2026-03-12	20.7800	20.7800	18.7100	18.7100	-4.784%	16	913	+3.902%
2026-03-11	19.6300	19.9500	19.6300	19.6500	-6.429%	35	912	-1.069%
2026-03-10	23.9700	23.9700	21.0000	21.0000	-12.134%	12	882	-7.429%
2026-03-09	24.6000	25.0000	23.9000	23.9000	-2.449%	8	884	-18.661%
2026-03-06	22.7000	25.1000	22.7000	24.5000	+2.254%	10	884	-20.653%
2026-03-05	23.0000	23.9600	22.2000	23.9600	+19.800%	12	885	-18.865%
2026-03-04	20.2500	21.0700	20.0000	20.0000	+0.553%	123	889	-2.800%
2026-03-03	17.0000	20.0000	16.0000	19.8900	+9.587%	16	772	-2.262%
2026-03-02	18.1400	18.5000	17.9000	18.1500	+17.097%	67	771	+7.107%
2026-02-27	17.3000	17.4000	15.0000	15.5000	-41.176%	166	771	+25.419%
2026-02-26	24.2000	26.7500	23.9500	26.3500	+32.412%	63	760	-26.224%
2026-02-25	18.4500	20.7800	18.4500	19.9000	+3.592%	43	762	-2.312%
2026-02-24	17.0000	19.6000	17.0000	19.2100	+20.063%	73	762	+1.197%
2026-02-23	19.0000	19.0000	15.4000	16.0000	-26.941%	35	762	+21.500%
2026-02-20	24.6900	24.6900	21.9000	21.9000	-16.092%	79	756	-11.233%
2026-02-19	26.1500	26.8000	26.0000	26.1000	-1.509%	55	701	-25.517%
2026-02-18	24.0000	26.9000	24.0000	26.5000	-2.214%	6	716	-26.642%
2026-02-17	26.9100	27.3000	26.7000	27.1000	-9.667%	8	713	-28.266%
2026-02-13	28.2000	31.5200	28.2000	30.0000	+21.704%	36	688	-35.200%
2026-02-12	27.5000	27.5000	24.6500	24.6500	-7.678%	10	688	-21.136%
2026-02-11	27.3000	27.3000	23.6800	26.7000	-3.226%	46	681	-27.191%
2026-02-10	27.0000	28.7300	27.0000	27.5900	+9.051%	17	674	-29.540%
2026-02-09	23.0000	25.6000	22.7800	25.3000	+5.991%	325	662	-23.162%
2026-02-06	25.0000	25.0000	22.6800	23.8700	-11.593%	14	339	-18.559%
2026-02-05	28.6200	28.6200	27.0000	27.0000	-17.051%	3	329	-28.000%
2026-02-04	32.5800	32.5800	32.5500	32.5500	-6.331%	2	328	-40.276%
2026-02-03	37.0000	37.0000	32.6000	34.7500	-15.244%	87	327	-44.058%
2026-01-30	42.0000	42.0000	41.0000	41.0000	+1.235%	3	283	-52.585%
2026-01-29	42.0000	42.5000	38.8500	40.5000	-20.619%	19	280	-52.000%
2026-01-28	52.7500	52.7500	51.0200	51.0200	-5.150%	60	269	-61.897%
2026-01-27	55.0000	58.2500	53.7800	53.7900	+5.367%	26	267	-63.859%
2026-01-26	51.0400	51.2500	51.0000	51.0500	+10.474%	9	279	-61.920%
2026-01-23	46.3000	46.3000	46.2000	46.2100	+1.116%	3	275	-57.931%
2026-01-22	46.6400	46.6400	45.5800	45.7000	-1.720%	10	273	-57.462%
2026-01-21	47.2800	47.3400	46.5000	46.5000	+1.907%	3	270	-58.194%
2026-01-20	45.0000	46.3000	45.0000	45.6300	-7.632%	20	267	-57.396%
2026-01-16	47.2100	49.4000	47.2100	49.4000	+4.000%	11	258	-60.648%
2026-01-15	50.0000	52.0000	47.5000	47.5000	+1.496%	5	258	-59.074%
2026-01-14	53.4000	53.4000	46.8000	46.8000	-3.921%	3	257	-58.462%
2026-01-13	48.7100	48.7100	48.7100	48.7100	-4.434%	1	254	-60.090%
2026-01-12	50.0000	50.9700	49.0000	50.9700	-1.087%	8	253	-61.860%
2026-01-09	53.1200	53.1200	51.0000	51.5300	-3.230%	12	248	-62.274%
2026-01-08	54.8100	54.8100	52.7800	53.2500	+0.339%	21	236	-63.493%
2026-01-06	53.2000	53.2000	53.0700	53.0700	-6.731%	3	235	-63.369%
2026-01-05	56.9000	56.9000	56.9000	56.9000	-2.401%	10	225	-65.835%
2025-12-31	58.0000	58.3000	57.5500	58.3000	-2.017%	6	225	-66.655%
2025-12-30	59.5000	59.5000	59.5000	59.5000	-4.647%	1	225	-67.328%
2025-12-26	60.7600	62.4000	60.0000	62.4000	+2.953%	13	225	-68.846%
2025-12-24	60.6100	60.6100	60.6100	60.6100	-4.416%	1	224	-67.926%
2025-12-19	63.4500	63.4600	62.6000	63.4100	+3.764%	4	224	-69.342%
2025-12-17	63.5000	63.5000	61.1100	61.1100	-5.256%	6	225	-68.189%
2025-12-16	64.5000	64.5000	64.5000	64.5000	+3.531%	1	222	-69.860%
2025-12-15	62.3000	62.3000	62.3000	62.3000	-8.153%	1	222	-68.796%
2025-12-12	67.1000	67.8300	67.1000	67.8300	-3.760%	2	222	-71.340%
2025-12-11	70.4800	71.9500	70.4800	70.4800	-1.219%	7	221	-72.418%
2025-12-10	72.5300	72.5700	71.3500	71.3500	-4.867%	5	221	-72.754%
2025-12-08	75.0000	75.0000	75.0000	75.0000	+2.041%	1	219	-74.080%
2025-12-05	74.5000	74.5000	73.5000	73.5000	+1.589%	2	218	-73.551%
2025-12-04	72.3500	72.3500	72.3500	72.3500	-0.890%	1	216	-73.131%
2025-12-03	73.0000	73.0000	73.0000	73.0000	+1.206%	5	215	-73.370%
2025-12-02	73.1500	73.3500	72.1300	72.1300	-2.921%	31	214	-73.049%
2025-12-01	76.7500	76.7500	73.2700	74.3000	-7.702%	22	185	-73.836%
2025-11-28	84.1500	84.1500	80.0000	80.5000	-1.685%	63	176	-75.851%
2025-11-26	89.7000	89.7000	81.8400	81.8800	-25.900%	15	147	-76.258%
2025-11-25	106.0000	110.5000	106.0000	110.5000	-4.667%	7	147	-82.407%
2025-11-18	115.8400	115.9100	115.8400	115.9100	-11.600%	136	152	-83.228%
2025-11-13	131.2800	131.2800	131.1200	131.1200	-13.298%	10	97	-85.174%
2025-11-11	151.2300	151.2300	151.2300	151.2300	+1.395%	1	100	-87.145%
2025-10-31	149.1500	149.1500	149.1500	149.1500	+2.969%	1	100	-86.966%
2025-10-27	144.8500	144.8500	144.8500	144.8500	+11.655%	1	99	-86.579%
2025-10-06	129.7300	129.7300	129.7300	129.7300	+4.621%	1	99	-85.015%
2025-10-01	124.0000	124.0000	124.0000	124.0000	+4.465%	1	100	-84.323%
2025-09-30	118.6000	118.7000	118.6000	118.7000	+6.238%	3	99	-83.623%
2025-09-25	111.7300	111.7300	111.7300	111.7300	-1.611%	3	102	-82.601%
2025-09-15	113.5500	113.5600	113.5500	113.5600	-2.649%	3	99	-82.881%
2025-09-11	112.0000	116.6500	112.0000	116.6500	+25.430%	3	100	-83.335%
2025-09-03	99.3000	99.3000	92.8500	93.0000	-9.366%	27	101	-79.097%
2025-08-11	102.1500	102.6100	102.1500	102.6100	+0.205%	2	75	-81.054%
2025-08-07	102.4000	102.4000	102.4000	102.4000	-11.944%	1	75	-81.016%
2025-07-22	116.2900	116.2900	116.2900	116.2900	-1.699%	1	75	-83.283%
2025-07-18	118.3000	118.3000	118.3000	118.3000	+0.203%	2	76	-83.567%
2025-07-17	117.4900	118.0600	117.4900	118.0600	-0.472%	3	74	-83.534%
2025-07-16	118.6200	118.6200	118.6200	118.6200	-0.803%	1	73	-83.612%
2025-07-15	120.0000	120.0000	119.5800	119.5800	-5.095%	2	73	-83.743%
2025-07-10	126.5500	126.5500	126.0000	126.0000	-8.197%	2	73	-84.571%
2025-07-02	137.2500	137.2500	137.2500	137.2500	-4.654%	3	72	-85.836%
2025-07-01	143.9500	143.9500	143.9500	143.9500	+6.891%	1	72	-86.495%
2025-06-23	134.6700	134.6700	134.6700	134.6700	-0.244%	2	72	-85.565%
2025-06-20	135.0000	135.0000	135.0000	135.0000	+2.319%	2	73	-85.600%
2025-06-13	131.9400	131.9400	131.9400	131.9400	-2.216%	2	73	-85.266%
2025-06-06	134.9300	134.9300	134.9300	134.9300	+4.249%	2	74	-85.593%
2025-06-04	132.0000	132.0000	129.4300	129.4300	+20.366%	2	75	-84.980%
2025-05-30	103.3000	107.5300	103.3000	107.5300	+14.784%	20	75	-81.921%
2025-05-27	94.4800	94.4800	93.6800	93.6800	+3.617%	6	79	-79.249%
2025-05-22	90.4100	90.4100	90.4100	90.4100	+1.096%	1	85	-78.498%
2025-05-20	88.2000	89.4400	88.2000	89.4300	-0.843%	9	86	-78.262%
2025-05-19	88.7500	90.1900	88.7500	90.1900	+0.872%	3	94	-78.446%
2025-05-16	89.5700	89.5700	89.1700	89.4100	+5.188%	16	91	-78.257%
2025-05-14	85.0000	85.0000	85.0000	85.0000	+5.498%	2	84	-77.129%
2025-05-12	81.4000	81.4000	80.5700	80.5700	+8.119%	3	86	-75.872%
2025-05-08	74.5200	74.5200	74.5200	74.5200	-1.909%	3	84	-73.913%
2025-05-05	74.5800	75.9700	74.5800	75.9700	+9.942%	4	84	-74.411%
2025-04-29	69.1000	69.1000	69.1000	69.1000	+3.288%	1	87	-71.867%
2025-04-28	66.9000	66.9000	66.9000	66.9000	+5.106%	2	86	-70.942%
2025-04-25	63.6500	63.6500	63.6500	63.6500	+20.185%	6	88	-69.458%
2025-04-23	53.1500	53.1500	52.9600	52.9600	-2.950%	2	85	-63.293%
2025-04-17	54.5700	54.5700	54.5700	54.5700	+21.267%	15	78	-64.376%
2025-04-07	42.0000	45.0000	41.3500	45.0000	+12.923%	4	78	-56.800%
2025-04-04	42.1000	42.1000	39.8500	39.8500	-20.300%	20	78	-51.217%
2025-04-03	49.2500	50.0000	49.2500	50.0000	-3.846%	3	80	-61.120%
2025-04-01	52.4300	52.4300	52.0000	52.0000	+2.161%	2	80	-62.615%
2025-03-31	50.5000	50.9000	50.5000	50.9000	-11.401%	3	78	-61.807%
2025-03-28	57.4500	57.4500	57.4500	57.4500	-3.607%	2	75	-66.162%
2025-03-27	59.6000	59.6000	59.6000	59.6000	-0.749%	4	74	-67.383%
2025-03-25	60.0500	60.0500	60.0500	60.0500	+3.410%	10	70	-67.627%
2025-03-24	58.0700	58.0700	58.0700	58.0700	+6.161%	1	76	-66.523%
2025-03-21	54.7000	54.7000	54.7000	54.7000	-4.538%	16	77	-64.461%
2025-03-19	56.8500	57.3000	56.8500	57.3000	+24.565%	3	85	-66.073%
2025-03-13	47.0800	47.0800	46.0000	46.0000	-17.857%	2	87	-57.739%
2025-03-11	56.0000	56.0000	56.0000	56.0000	+6.061%	1	87	-65.286%
2025-03-07	59.6800	59.6800	52.8000	52.8000	-4.693%	8	86	-63.182%
2025-03-06	60.2500	60.2500	55.4000	55.4000	+10.008%	3	87	-64.910%
2025-03-05	50.3600	50.3600	50.3600	50.3600	+8.418%	1	87	-61.398%
2025-03-04	46.4500	46.4500	46.4500	46.4500	-11.776%	1	87	-58.149%
2025-03-03	52.6500	52.6500	52.6500	52.6500	+2.792%	1	87	-63.077%
2025-02-28	52.3000	52.3000	51.2200	51.2200	-3.993%	22	86	-62.046%
2025-02-26	53.3500	53.3500	53.3500	53.3500	+6.700%	1	76	-63.561%
2025-02-24	50.0000	50.0000	50.0000	50.0000	-9.091%	1	75	-61.120%
2025-02-21	57.9000	57.9000	55.0000	55.0000	-3.509%	20	74	-64.655%
2025-02-20	59.3300	59.3300	56.9000	57.0000	-12.240%	5	74	-65.895%
2025-02-18	64.9500	64.9500	64.9500	64.9500	+2.445%	10	73	-70.069%
2025-02-12	63.4000	63.4000	63.4000	63.4000	+2.489%	2	63	-69.338%
2025-02-11	61.8600	61.8600	61.8600	61.8600	-1.810%	2	65	-68.574%
2025-02-10	61.8500	63.0000	61.8500	63.0000	+4.478%	2	63	-69.143%
2025-02-07	61.5200	61.5200	60.0000	60.3000	+5.052%	14	64	-67.761%
2025-02-05	57.4000	57.4000	57.4000	57.4000	+0.087%	2	61	-66.132%
2025-02-04	57.3500	57.3500	57.3500	57.3500	-2.549%	1	61	-66.103%
2025-01-31	58.8500	58.8500	58.8500	58.8500	+1.501%	10	60	-66.967%
2025-01-28	58.4400	58.4400	57.9800	57.9800	+11.500%	11	60	-66.471%
2025-01-27	52.0000	52.0000	52.0000	52.0000	0.000%	3	49	-62.615%
2025-01-24	52.0000	52.0000	52.0000	52.0000	+3.277%	2	50	-62.615%
2025-01-21	50.3500	50.3500	50.3500	50.3500	+6.696%	1	49	-61.390%
2025-01-13	47.1900	47.1900	47.1900	47.1900	+4.241%	3	49	-58.805%
2025-01-08	45.2700	45.2700	45.2700	45.2700	-7.404%	5	50	-57.058%
2025-01-06	48.8900	48.8900	48.8900	48.8900	+10.736%	2	48	-60.237%
2025-01-02	44.1100	44.1500	44.1100	44.1500	+0.776%	6	48	-55.968%
2024-12-31	43.8100	43.8100	43.8100	43.8100	-0.432%	2	45	-55.627%
2024-12-27	46.0000	46.0000	44.0000	44.0000	-8.046%	4	45	-55.818%
2024-12-23	47.8500	47.8500	47.8500	47.8500	-7.447%	10	43	-59.373%
2024-12-18	50.2500	51.7000	50.2500	51.7000	-13.487%	3	46	-62.398%
2024-12-16	58.4700	60.3900	58.4700	59.7600	+6.905%	12	46	-67.470%
2024-12-13	55.6000	55.9000	55.6000	55.9000	-10.703%	4	46	-65.224%
2024-12-11	62.6000	62.6000	62.6000	62.6000	+4.910%	2	45	-68.946%
2024-12-10	60.6500	60.6500	59.2000	59.6700	-4.375%	16	47	-67.421%
2024-12-09	63.0700	63.0700	62.4000	62.4000	+3.741%	2	38	-68.846%
2024-12-05	60.1500	60.1500	60.1500	60.1500	+6.460%	1	37	-67.681%
2024-12-04	56.4000	56.5000	56.4000	56.5000	+2.727%	6	38	-65.593%
2024-12-03	55.7000	55.7000	54.5000	55.0000	-8.333%	7	32	-64.655%
2024-11-15	60.0000	60.0000	60.0000	60.0000	-3.769%	2	27	-67.600%
2024-11-12	62.5000	63.0000	62.3500	62.3500	+8.247%	20	27	-68.821%
2024-11-11	56.7000	57.6000	56.7000	57.6000	+4.727%	2	7	-66.250%
2024-11-08	55.0000	55.0000	55.0000	55.0000	-1.768%	2	5	-64.655%
2024-11-07	56.0100	56.0100	55.9900	55.9900	+20.021%	5	4	-65.280%
2024-11-04	46.3400	46.6500	46.3400	46.6500	-8.726%	5	9	-58.328%
2024-10-18	51.1100	51.1100	51.1100	51.1100	-4.109%	4	4	-61.964%
2024-10-16	53.3000	53.3000	53.3000	53.3000	-9.661%	1	3	-63.527%
2024-10-11	59.0000	59.0000	59.0000	59.0000	+5.244%	2	3	-67.051%
2024-10-10	52.7500	56.0600	52.7500	56.0600	0.000%	3	2	-65.323%

.dark-mode .C7lhPT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C7lhPT{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C200ZS Jan 15 2027 200.00 Call (ZS270115C00200000)option OPRA

ZS20270115C200
ZS Jan 15 2027 200.00 Call (ZS270115C00200000)
option OPRA