Dark

ZS20270115C210
ZS Jan 15 2027 210.00 Call (ZS270115C00210000)
option OPRA

EOD

Aug 20, 2026

19.20-12.128%(-2.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.2000	19.2000	19.2000	19.2000	-12.128%	1	646	0.000%
2026-08-18	21.8500	21.8500	21.8500	21.8500	+0.877%	7	647	-12.128%
2026-08-17	21.4900	21.6600	21.1500	21.6600	-0.184%	38	656	-11.357%
2026-08-14	21.7000	21.7000	21.7000	21.7000	-5.282%	4	671	-11.521%
2026-08-13	18.9400	22.9100	18.9400	22.9100	+17.487%	7	667	-16.194%
2026-08-12	20.0000	20.0000	19.4000	19.5000	-1.515%	6	665	-1.538%
2026-08-11	18.2500	21.2400	18.2500	19.8000	+3.286%	16	665	-3.030%
2026-08-10	17.2700	19.1700	17.2700	19.1700	+17.535%	46	674	+0.156%
2026-08-07	16.5900	16.5900	16.2900	16.3100	+16.085%	4	717	+17.719%
2026-08-06	14.0500	14.0500	14.0500	14.0500	-4.096%	1	718	+36.655%
2026-08-05	15.2000	15.2000	14.6500	14.6500	-1.875%	2	718	+31.058%
2026-08-04	13.8300	14.9300	13.8300	14.9300	+27.064%	7	719	+28.600%
2026-08-03	11.8300	12.1500	11.7500	11.7500	+18.687%	6	719	+63.404%
2026-07-31	10.9000	10.9000	9.9000	9.9000	-23.315%	27	723	+93.939%
2026-07-29	12.7200	13.0700	12.7200	12.9100	+1.255%	18	721	+48.722%
2026-07-28	12.7500	12.7500	12.7500	12.7500	+18.605%	1	721	+50.588%
2026-07-27	10.7500	10.7500	10.7500	10.7500	+18.132%	1	720	+78.605%
2026-07-24	9.1000	9.1000	9.1000	9.1000	-3.191%	1	721	+110.989%
2026-07-23	9.0500	9.4900	8.9300	9.4000	-19.313%	4	722	+104.255%
2026-07-21	11.6500	11.6500	11.6500	11.6500	-7.905%	13	722	+64.807%
2026-07-20	12.4500	12.6500	12.4500	12.6500	+6.303%	2	727	+51.779%
2026-07-17	13.1500	13.1500	11.9000	11.9000	+8.182%	11	727	+61.345%
2026-07-16	11.4800	11.4800	11.0000	11.0000	-13.725%	3	727	+74.545%
2026-07-15	13.1300	13.1300	12.7000	12.7500	-3.555%	7	726	+50.588%
2026-07-14	11.6900	13.2200	11.6900	13.2200	+47.709%	5	719	+45.234%
2026-07-10	8.9500	8.9500	8.9500	8.9500	-20.444%	1	718	+114.525%
2026-07-09	11.1000	11.2500	11.0000	11.2500	+5.140%	6	719	+70.667%
2026-07-08	11.4000	11.4000	10.7000	10.7000	-25.436%	10	719	+79.439%
2026-07-07	12.4000	14.4500	12.4000	14.3500	+15.261%	20	711	+33.798%
2026-07-06	12.3000	12.5500	12.3000	12.4500	+40.678%	69	733	+54.217%
2026-06-29	8.8500	8.8500	8.8500	8.8500	+24.123%	1	689	+116.949%
2026-06-26	7.1300	7.1300	7.1300	7.1300	+17.851%	13	689	+169.285%
2026-06-25	6.0500	6.0500	6.0500	6.0500	-7.209%	1	676	+217.355%
2026-06-23	6.5200	6.5200	6.5200	6.5200	+10.321%	2	677	+194.479%
2026-06-22	5.9100	5.9100	5.9100	5.9100	-7.944%	1	677	+224.873%
2026-06-18	6.0000	6.4200	5.8000	6.4200	-1.231%	38	677	+199.065%
2026-06-17	6.5000	6.5000	6.5000	6.5000	-14.474%	1	677	+195.385%
2026-06-16	7.4400	7.6000	7.4400	7.6000	-10.165%	2	677	+152.632%
2026-06-15	8.5900	8.5900	8.4600	8.4600	+2.920%	2	677	+126.950%
2026-06-12	8.2200	8.2500	8.2200	8.2200	+3.396%	4	677	+133.577%
2026-06-10	7.9500	7.9500	7.9500	7.9500	-23.558%	1	677	+141.509%
2026-06-05	10.4000	10.4000	10.4000	10.4000	-11.111%	5	678	+84.615%
2026-06-04	11.3000	11.7000	11.3000	11.7000	+4.933%	15	683	+64.103%
2026-06-03	12.5500	12.5500	11.1500	11.1500	-23.103%	15	678	+72.197%
2026-06-02	15.4900	15.4900	14.5000	14.5000	-26.396%	3	674	+32.414%
2026-06-01	15.5000	19.7000	15.5000	19.7000	+68.954%	11	674	-2.538%
2026-05-29	9.7900	11.6600	9.7900	11.6600	+28.132%	8	676	+64.666%
2026-05-28	8.4500	9.1000	8.2500	9.1000	+9.639%	8	672	+110.989%
2026-05-27	10.0000	10.1100	8.2500	8.3000	-73.567%	116	674	+131.325%
2026-05-26	31.7300	34.5200	31.4000	31.4000	+10.021%	117	676	-38.854%
2026-05-22	29.8800	29.8800	28.0400	28.5400	+14.757%	105	623	-32.726%
2026-05-21	24.8700	24.8700	24.8700	24.8700	-2.009%	1	631	-22.799%
2026-05-20	25.4000	25.4000	25.3800	25.3800	-14.257%	6	631	-24.350%
2026-05-19	31.1400	31.1400	29.0000	29.6000	+3.352%	7	634	-35.135%
2026-05-18	23.4500	28.6400	23.4500	28.6400	+49.556%	7	634	-32.961%
2026-05-15	18.9800	19.1500	18.9800	19.1500	+24.756%	2	634	+0.261%
2026-05-14	15.3500	15.3500	15.3500	15.3500	+2.402%	1	633	+25.081%
2026-05-12	14.9900	14.9900	14.9900	14.9900	-0.465%	1	633	+28.085%
2026-05-11	15.0600	15.0600	15.0600	15.0600	-4.381%	1	633	+27.490%
2026-05-08	15.2000	16.1000	15.2000	15.7500	+1.221%	64	632	+21.905%
2026-05-07	14.5800	15.5600	14.5800	15.5600	+23.004%	7	615	+23.393%
2026-05-04	12.7500	12.7500	12.6500	12.6500	+0.397%	2	618	+51.779%
2026-05-01	11.7500	12.6000	11.7500	12.6000	+26.379%	8	618	+52.381%
2026-04-30	9.9700	9.9700	9.9700	9.9700	-8.532%	5	618	+92.578%
2026-04-29	10.9000	10.9000	10.9000	10.9000	-3.540%	5	615	+76.147%
2026-04-28	11.3000	11.3000	11.3000	11.3000	-1.995%	5	620	+69.912%
2026-04-27	11.5300	11.5300	11.5300	11.5300	+3.780%	5	615	+66.522%
2026-04-24	11.1100	11.1100	11.1100	11.1100	+4.124%	5	615	+72.817%
2026-04-23	10.6000	10.6700	10.6000	10.6700	-17.606%	6	610	+79.944%
2026-04-22	11.7400	13.0000	11.7400	12.9500	+2.372%	9	610	+48.263%
2026-04-21	12.5500	13.2500	12.5500	12.6500	+8.864%	16	605	+51.779%
2026-04-17	11.6200	11.6200	11.6200	11.6200	+20.916%	3	605	+65.232%
2026-04-15	9.6100	9.6100	9.6100	9.6100	+24.000%	1	602	+99.792%
2026-04-14	7.7500	7.8500	7.6500	7.7500	-5.488%	39	601	+147.742%
2026-04-13	7.8500	8.2000	7.8500	8.2000	+17.143%	6	587	+134.146%
2026-04-09	8.0000	8.0000	7.0000	7.0000	-39.341%	4	584	+174.286%
2026-04-06	11.6000	11.6000	11.5400	11.5400	-5.021%	3	586	+66.378%
2026-03-31	12.1500	12.1500	12.1500	12.1500	+6.486%	2	587	+58.025%
2026-03-30	12.1500	12.1500	11.4100	11.4100	+8.667%	3	587	+68.273%
2026-03-27	9.5000	10.5000	9.5000	10.5000	-13.934%	6	585	+82.857%
2026-03-26	12.2000	12.2000	12.2000	12.2000	+1.667%	1	589	+57.377%
2026-03-24	13.4200	13.4200	12.0000	12.0000	-24.051%	4	589	+60.000%
2026-03-20	15.8000	15.8000	15.8000	15.8000	-5.389%	1	589	+21.519%
2026-03-19	18.3900	18.3900	16.7000	16.7000	-2.339%	79	590	+14.970%
2026-03-18	17.1500	17.1700	17.0000	17.1000	-1.213%	79	526	+12.281%
2026-03-17	17.4000	17.4000	16.7900	17.3100	+1.347%	8	512	+10.919%
2026-03-16	17.0800	17.0800	17.0800	17.0800	-0.117%	1	513	+12.412%
2026-03-13	17.1000	17.1000	17.1000	17.1000	+6.875%	1	512	+12.281%
2026-03-12	16.0000	16.0000	16.0000	16.0000	-7.781%	18	512	+20.000%
2026-03-11	17.4000	17.4500	17.3500	17.3500	-7.958%	5	530	+10.663%
2026-03-10	18.8500	18.8500	18.8500	18.8500	-11.916%	1	525	+1.857%
2026-03-09	21.4000	21.4000	21.4000	21.4000	+42.667%	1	524	-10.280%
2026-02-27	14.3600	15.0000	14.1300	15.0000	-35.788%	6	523	+28.000%
2026-02-26	23.5000	23.5000	23.3600	23.3600	+33.945%	2	517	-17.808%
2026-02-25	17.4400	17.4400	17.4400	17.4400	-8.211%	2	514	+10.092%
2026-02-20	19.0000	19.0000	19.0000	19.0000	-30.301%	1	514	+1.053%
2026-02-13	27.2600	27.2600	27.2600	27.2600	+23.348%	3	515	-29.567%
2026-02-12	22.1000	22.1000	22.1000	22.1000	-9.537%	2	515	-13.122%
2026-02-10	24.4300	24.4300	24.4300	24.4300	+8.433%	1	515	-21.408%
2026-02-09	22.6500	22.6500	22.5300	22.5300	+6.274%	26	526	-14.780%
2026-02-06	20.6500	21.2200	20.6500	21.2000	-5.145%	6	514	-9.434%
2026-02-05	27.8000	27.8000	22.3500	22.3500	-24.874%	15	515	-14.094%
2026-02-04	28.5000	29.7500	28.5000	29.7500	-3.877%	57	520	-35.462%
2026-02-03	32.7300	32.7300	28.6500	30.9500	-14.385%	89	466	-37.964%
2026-02-02	37.0500	37.3100	36.0000	36.1500	+2.408%	46	427	-46.888%
2026-01-29	35.8700	37.2500	34.6600	35.3000	-24.086%	142	420	-45.609%
2026-01-28	46.5000	46.5000	46.5000	46.5000	-10.058%	1	280	-58.710%
2026-01-27	52.2000	52.2000	51.7000	51.7000	+12.882%	10	279	-62.863%
2026-01-26	46.4400	46.4400	45.8000	45.8000	+9.701%	4	279	-58.079%
2026-01-23	41.8000	41.8000	41.7500	41.7500	+1.335%	7	278	-54.012%
2026-01-22	41.2000	41.4500	41.2000	41.2000	+1.104%	6	271	-53.398%
2026-01-21	40.7500	40.7500	40.7500	40.7500	+0.816%	2	268	-52.883%
2026-01-20	41.4000	41.5600	40.4200	40.4200	-10.575%	61	266	-52.499%
2026-01-16	42.4000	45.2000	42.4000	45.2000	+0.848%	16	194	-57.522%
2026-01-15	45.5000	45.5000	44.8200	44.8200	+7.689%	4	194	-57.162%
2026-01-14	48.0000	48.0000	41.6200	41.6200	-8.728%	3	191	-53.868%
2026-01-13	46.4000	46.4000	44.1400	45.6000	-1.724%	25	188	-57.895%
2026-01-12	45.7000	46.4000	44.5000	46.4000	-0.215%	22	165	-58.621%
2026-01-09	48.0700	48.0700	45.8200	46.5000	-5.584%	7	155	-58.710%
2026-01-08	49.2000	49.2500	48.9500	49.2500	-12.522%	7	153	-61.015%
2026-01-07	56.3000	56.3000	56.3000	56.3000	+17.659%	1	146	-65.897%
2026-01-02	50.6700	50.6700	47.8500	47.8500	-10.960%	13	145	-59.875%
2025-12-31	53.7400	53.7400	53.7400	53.7400	+0.543%	1	131	-64.272%
2025-12-30	53.4500	53.4500	53.4500	53.4500	-6.703%	14	131	-64.079%
2025-12-22	56.5000	57.2900	56.5000	57.2900	-2.898%	4	131	-66.486%
2025-12-15	59.0000	59.0000	59.0000	59.0000	-2.479%	2	127	-67.458%
2025-12-12	60.5000	60.5000	60.5000	60.5000	-12.950%	2	125	-68.264%
2025-12-08	69.5000	69.5000	69.5000	69.5000	+2.492%	1	125	-72.374%
2025-12-05	67.8100	67.8100	67.8100	67.8100	-11.935%	1	124	-71.686%
2025-11-26	82.5000	82.5000	77.0000	77.0000	-41.163%	13	130	-75.065%
2025-11-12	130.8700	130.8700	130.8700	130.8700	-5.338%	1	130	-85.329%
2025-11-10	138.2500	138.2500	138.2500	138.2500	+4.934%	1	129	-86.112%
2025-11-06	131.7500	131.7500	131.7500	131.7500	+40.204%	1	130	-85.427%
2025-09-03	93.9700	93.9700	93.9700	93.9700	-4.112%	100	129	-79.568%
2025-08-20	98.0000	98.0000	98.0000	98.0000	-7.425%	1	29	-80.408%
2025-08-06	105.8600	105.8600	105.8600	105.8600	-15.149%	2	29	-81.863%
2025-06-13	124.7600	124.7600	124.7600	124.7600	+6.496%	2	30	-84.610%
2025-06-03	117.1500	117.1500	117.1500	117.1500	+16.975%	1	31	-83.611%
2025-05-30	99.2500	100.1500	99.2500	100.1500	+14.001%	16	32	-80.829%
2025-05-27	87.8500	87.8500	87.8500	87.8500	+6.705%	5	38	-78.145%
2025-05-23	82.3300	82.3300	82.3300	82.3300	+5.214%	4	31	-76.679%
2025-05-14	77.5500	78.2500	77.5500	78.2500	+14.568%	3	31	-75.463%
2025-05-09	68.3000	68.3000	68.3000	68.3000	+1.036%	10	30	-71.889%
2025-05-01	67.6000	67.6000	67.6000	67.6000	+10.277%	1	31	-71.598%
2025-04-28	61.3000	61.3000	61.3000	61.3000	+2.835%	2	32	-68.679%
2025-04-25	59.6100	59.6100	59.6100	59.6100	+8.087%	10	32	-67.791%
2025-04-24	55.1500	55.1500	55.1500	55.1500	+11.257%	1	32	-65.186%
2025-04-17	49.5700	49.5700	49.5700	49.5700	+18.589%	1	31	-61.267%
2025-04-07	41.8000	41.8000	41.8000	41.8000	+14.835%	1	31	-54.067%
2025-04-04	35.7300	36.4000	35.7300	36.4000	-17.628%	26	31	-47.253%
2025-04-03	44.1900	44.1900	44.1900	44.1900	-7.938%	2	32	-56.551%
2025-03-31	49.1700	49.3800	48.0000	48.0000	-5.882%	21	34	-60.000%
2025-03-17	51.0000	51.0000	51.0000	51.0000	+8.051%	1	29	-62.353%
2025-03-14	47.2000	47.2000	47.2000	47.2000	-11.111%	4	28	-59.322%
2025-03-07	53.1000	53.1000	53.1000	53.1000	-3.455%	2	28	-63.842%
2025-03-06	53.4900	55.0000	53.4900	55.0000	+14.943%	3	27	-65.091%
2025-03-05	47.8500	47.8500	47.8500	47.8500	-4.300%	1	27	-59.875%
2025-02-27	50.0000	50.0000	50.0000	50.0000	-1.633%	1	26	-61.600%
2025-02-24	50.8300	50.8300	50.8300	50.8300	-7.750%	5	25	-62.227%
2025-02-20	53.4000	55.1000	53.4000	55.1000	-7.192%	2	20	-65.154%
2025-02-10	59.3700	59.3700	59.3700	59.3700	+45.872%	1	20	-67.660%
2024-12-31	40.4800	40.7000	40.4800	40.7000	-6.544%	2	21	-52.826%
2024-12-23	43.5500	43.5500	43.5500	43.5500	-11.358%	2	21	-55.913%
2024-12-18	49.1300	49.1300	49.1300	49.1300	-10.673%	2	20	-60.920%
2024-12-16	55.0000	55.0000	55.0000	55.0000	+5.263%	4	16	-65.091%
2024-12-13	52.2500	52.2500	52.2500	52.2500	-15.041%	2	16	-63.254%
2024-12-06	57.8200	62.0000	57.8200	61.5000	+9.528%	10	16	-68.780%
2024-12-04	54.7500	56.1500	54.7500	56.1500	+9.029%	3	13	-65.806%
2024-12-03	53.7000	53.7000	51.5000	51.5000	-12.712%	2	12	-62.718%
2024-12-02	60.3000	60.3000	59.0000	59.0000	+1.724%	3	13	-67.458%
2024-11-18	58.0000	58.0000	58.0000	58.0000	0.000%	5	12	-66.897%
2024-11-12	58.0000	58.0000	58.0000	58.0000	+34.415%	10	10	-66.897%
2024-11-04	42.8400	43.1500	42.8400	43.1500	-12.652%	5	5	-55.504%
2024-10-10	49.4000	49.4000	49.4000	49.4000	0.000%	5	5	-61.134%

.dark-mode .qWz4Pt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qWz4Pt{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C210ZS Jan 15 2027 210.00 Call (ZS270115C00210000)option OPRA

ZS20270115C210
ZS Jan 15 2027 210.00 Call (ZS270115C00210000)
option OPRA