Dark

ZS20270115C220
ZS Jan 15 2027 220.00 Call (ZS270115C00220000)
option OPRA

EOD

Aug 20, 2026

15.50-13.408%(-2.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.5000	15.5000	15.5000	15.5000	-13.408%	5	740	0.000%
2026-08-19	17.9000	17.9000	17.9000	17.9000	-7.969%	5	740	-13.408%
2026-08-18	19.4500	19.4500	19.4500	19.4500	-0.765%	7	740	-20.308%
2026-08-14	20.7500	20.7500	19.6000	19.6000	+2.510%	15	734	-20.918%
2026-08-13	16.9000	19.1200	16.9000	19.1200	+17.807%	19	744	-18.933%
2026-08-12	16.6000	16.6000	15.9500	16.2300	-4.529%	6	743	-4.498%
2026-08-11	16.5500	17.7000	16.5500	17.0000	0.000%	5	744	-8.824%
2026-08-10	15.0000	17.0000	14.8700	17.0000	+18.384%	88	740	-8.824%
2026-08-07	12.7500	14.3600	12.7500	14.3600	+11.925%	3	708	+7.939%
2026-08-05	14.0000	14.0000	12.8300	12.8300	-2.729%	6	710	+20.811%
2026-08-04	12.2500	13.1900	12.2500	13.1900	+26.827%	5	714	+17.513%
2026-08-03	10.3400	10.4000	10.2000	10.4000	+16.201%	3	716	+49.038%
2026-07-30	8.7000	8.9500	8.2500	8.9500	-15.486%	7	715	+73.184%
2026-07-28	10.6000	10.7500	10.5300	10.5900	+10.774%	9	719	+46.364%
2026-07-27	8.5000	9.5600	8.5000	9.5600	+12.471%	7	724	+62.134%
2026-07-22	8.7500	8.7500	8.5000	8.5000	-19.811%	4	719	+82.353%
2026-07-17	11.3500	11.3500	10.6000	10.6000	+0.952%	13	722	+46.226%
2026-07-15	11.4800	11.4800	10.5000	10.5000	-7.244%	2	722	+47.619%
2026-07-14	12.0000	12.3500	11.3200	11.3200	+48.947%	12	723	+36.926%
2026-07-10	9.2000	9.7500	7.6000	7.6000	-17.391%	7	723	+103.947%
2026-07-09	9.5500	9.7000	9.2000	9.2000	-17.857%	4	723	+68.478%
2026-07-07	11.2000	11.2000	11.2000	11.2000	+3.226%	1	721	+38.393%
2026-07-06	10.7500	10.9500	10.7000	10.8500	+7.960%	31	750	+42.857%
2026-07-02	10.3000	10.3000	10.0000	10.0500	+1.005%	4	744	+54.229%
2026-07-01	9.2300	10.6000	9.2300	9.9500	+34.459%	13	744	+55.779%
2026-06-29	7.4500	7.4500	7.4000	7.4000	+20.325%	2	744	+109.459%
2026-06-26	6.1500	6.1500	6.1500	6.1500	+8.084%	1	744	+152.033%
2026-06-24	5.6900	5.6900	5.6900	5.6900	+0.708%	2	743	+172.408%
2026-06-22	5.7100	5.7100	5.6500	5.6500	+8.863%	4	744	+174.336%
2026-06-18	5.0500	5.2500	5.0300	5.1900	-19.285%	5	740	+198.651%
2026-06-16	6.5000	6.5400	6.4300	6.4300	-19.625%	4	740	+141.058%
2026-06-15	7.8900	8.0000	7.8900	8.0000	+10.650%	3	738	+93.750%
2026-06-12	7.2300	7.2300	7.2300	7.2300	+4.783%	2	738	+114.385%
2026-06-11	6.5800	6.9200	6.4700	6.9000	-9.211%	11	738	+124.638%
2026-06-10	7.5000	7.6000	7.5000	7.6000	+9.353%	2	741	+103.947%
2026-06-09	7.6900	7.9500	6.6800	6.9500	-17.262%	6	742	+123.022%
2026-06-08	8.7000	8.7000	8.4000	8.4000	-2.326%	3	741	+84.524%
2026-06-05	9.5000	9.5000	8.6000	8.6000	-17.228%	19	742	+80.233%
2026-06-04	11.1000	11.1000	10.0800	10.3900	+6.020%	109	738	+49.182%
2026-06-03	11.2000	11.2000	9.8000	9.8000	-24.615%	12	808	+58.163%
2026-06-02	13.0000	13.0000	13.0000	13.0000	-26.304%	2	808	+19.231%
2026-06-01	13.8000	17.6400	13.8000	17.6400	+74.653%	143	809	-12.132%
2026-05-29	8.0500	10.1000	8.0500	10.1000	+22.424%	39	706	+53.465%
2026-05-28	6.6000	8.4000	6.6000	8.2500	+13.014%	30	708	+87.879%
2026-05-27	9.3500	9.6000	7.0100	7.3000	-74.159%	127	705	+112.329%
2026-05-26	29.0000	31.4500	28.2000	28.2500	+4.630%	32	769	-45.133%
2026-05-22	25.2400	27.0000	25.2400	27.0000	+22.727%	4	756	-42.593%
2026-05-21	22.0000	22.0000	22.0000	22.0000	-10.204%	3	757	-29.545%
2026-05-19	25.9600	28.2200	24.5000	24.5000	0.000%	126	757	-36.735%
2026-05-18	21.9600	25.9000	21.9600	24.5000	+33.515%	11	757	-36.735%
2026-05-15	18.3500	18.3500	18.3500	18.3500	+18.006%	1	757	-15.531%
2026-05-14	15.7500	15.7900	15.5500	15.5500	+11.071%	8	658	-0.322%
2026-05-13	13.1500	14.0000	13.1500	14.0000	+11.111%	3	657	+10.714%
2026-05-12	12.6000	12.6000	12.6000	12.6000	-3.077%	1	657	+23.016%
2026-05-11	13.2500	13.2500	13.0000	13.0000	-6.475%	3	657	+19.231%
2026-05-08	13.9000	13.9500	13.7000	13.9000	-4.138%	53	658	+11.511%
2026-05-07	13.0000	14.5000	13.0000	14.5000	+25.650%	53	625	+6.897%
2026-05-04	11.5400	11.5400	11.5400	11.5400	+9.905%	10	639	+34.315%
2026-05-01	10.6900	10.7500	10.5000	10.5000	+28.519%	3	646	+47.619%
2026-04-30	8.1700	8.1700	8.1700	8.1700	-17.889%	2	646	+89.718%
2026-04-28	9.9000	9.9500	9.9000	9.9500	+0.505%	500	646	+55.779%
2026-04-27	9.9000	9.9000	9.9000	9.9000	+7.609%	1	161	+56.566%
2026-04-24	9.2000	9.2000	9.2000	9.2000	-0.217%	1	161	+68.478%
2026-04-23	9.4200	9.4200	9.2200	9.2200	-17.531%	4	161	+68.113%
2026-04-22	11.1800	11.1800	11.1800	11.1800	+1.636%	2	158	+38.640%
2026-04-21	11.1000	11.1000	11.0000	11.0000	+8.696%	2	157	+40.909%
2026-04-17	9.8000	10.1200	9.8000	10.1200	+5.747%	8	157	+53.162%
2026-04-16	10.0000	10.0000	9.5700	9.5700	+15.301%	13	154	+61.964%
2026-04-15	8.3000	8.3000	8.3000	8.3000	+22.963%	3	147	+86.747%
2026-04-13	6.7500	6.7500	6.7500	6.7500	+7.656%	4	150	+129.630%
2026-04-10	6.0000	6.3500	5.7000	6.2700	-9.262%	21	150	+147.209%
2026-04-09	8.0000	8.0000	6.8000	6.9100	-28.021%	11	144	+124.313%
2026-04-08	10.0000	10.0000	9.6000	9.6000	-4.000%	7	144	+61.458%
2026-04-07	10.0000	10.0000	10.0000	10.0000	+1.010%	1	141	+55.000%
2026-04-02	9.9000	9.9000	9.9000	9.9000	-5.714%	2	141	+56.566%
2026-03-31	10.1200	10.5000	10.0500	10.5000	+2.941%	3	141	+47.619%
2026-03-30	10.0000	10.2000	10.0000	10.2000	+13.333%	2	140	+51.961%
2026-03-27	8.3100	9.1000	8.3100	9.0000	-23.729%	6	140	+72.222%
2026-03-24	11.8000	11.8000	11.8000	11.8000	-12.593%	1	144	+31.356%
2026-03-20	13.4200	13.5000	13.4200	13.5000	-5.594%	10	143	+14.815%
2026-03-16	14.4500	14.4500	14.3000	14.3000	-3.704%	3	139	+8.392%
2026-03-13	15.0900	15.0900	14.8500	14.8500	+2.414%	3	140	+4.377%
2026-03-12	14.9400	14.9400	14.5000	14.5000	-3.333%	2	140	+6.897%
2026-03-11	15.4000	15.4000	15.0000	15.0000	-20.844%	3	140	+3.333%
2026-03-09	19.3200	19.3200	18.9500	18.9500	-0.368%	2	138	-18.206%
2026-03-05	17.7000	19.0200	17.7000	19.0200	+19.623%	5	138	-18.507%
2026-03-04	15.6500	16.0000	15.6500	15.9000	+1.403%	7	137	-2.516%
2026-03-03	13.5000	15.6800	13.5000	15.6800	+18.788%	2	136	-1.148%
2026-02-27	12.0100	13.4000	11.6700	13.2000	-36.538%	39	136	+17.424%
2026-02-26	18.9500	20.8000	18.9500	20.8000	+37.748%	21	148	-25.481%
2026-02-25	15.1000	15.1000	15.1000	15.1000	-28.095%	1	139	+2.649%
2026-02-20	21.0000	21.0000	21.0000	21.0000	+5.000%	6	139	-26.190%
2026-02-19	20.0000	20.0000	20.0000	20.0000	-14.457%	4	140	-22.500%
2026-02-13	23.3800	23.3800	23.3800	23.3800	+11.333%	2	144	-33.704%
2026-02-12	21.0000	21.0000	21.0000	21.0000	+2.439%	1	144	-26.190%
2026-02-11	20.5000	20.5000	20.5000	20.5000	-0.389%	2	143	-24.390%
2026-02-09	19.1900	20.5800	19.1900	20.5800	+12.582%	7	143	-24.684%
2026-02-06	19.5400	19.5400	17.8600	18.2800	-11.861%	6	142	-15.208%
2026-02-05	19.7200	20.7400	19.7200	20.7400	-17.040%	2	138	-25.265%
2026-02-04	25.0000	25.0000	25.0000	25.0000	-8.925%	15	139	-38.000%
2026-02-03	28.7800	28.7800	27.0000	27.4500	-14.752%	25	154	-43.534%
2026-02-02	32.4000	32.4000	32.2000	32.2000	+0.625%	3	141	-51.863%
2026-01-30	33.0800	33.0800	32.0000	32.0000	+3.226%	3	138	-51.563%
2026-01-29	36.6500	36.6500	31.0000	31.0000	-26.032%	11	138	-50.000%
2026-01-28	41.9100	41.9100	41.9100	41.9100	-6.555%	2	128	-63.016%
2026-01-27	46.3400	48.2000	44.8500	44.8500	+10.197%	12	130	-65.440%
2026-01-26	41.7200	41.8600	40.7000	40.7000	+9.852%	5	130	-61.916%
2026-01-22	39.0000	39.0000	36.5000	37.0500	-2.500%	22	128	-58.165%
2026-01-21	38.0000	38.0000	38.0000	38.0000	+5.556%	1	109	-59.211%
2026-01-20	37.7500	37.8400	36.0000	36.0000	-10.559%	15	108	-56.944%
2026-01-16	37.5000	40.2500	37.4000	40.2500	-1.829%	9	93	-61.491%
2026-01-15	41.0000	41.0000	41.0000	41.0000	+8.609%	1	93	-62.195%
2026-01-14	38.5000	38.5000	37.7500	37.7500	-7.294%	6	94	-58.940%
2026-01-13	40.1000	40.7200	39.4300	40.7200	-0.513%	29	93	-61.935%
2026-01-12	40.9300	40.9300	40.9300	40.9300	-1.917%	4	92	-62.130%
2026-01-09	41.2000	41.8600	41.2000	41.7300	-5.524%	5	92	-62.856%
2026-01-08	44.5200	44.5200	43.9300	44.1700	-11.252%	22	88	-64.908%
2026-01-07	46.7100	50.0000	46.7100	49.7700	+13.682%	15	66	-68.857%
2026-01-06	43.7800	43.7800	43.7800	43.7800	-5.012%	1	51	-64.596%
2026-01-05	46.0900	46.0900	46.0900	46.0900	+4.158%	1	50	-66.370%
2026-01-02	44.3100	44.3500	44.2500	44.2500	-10.152%	3	49	-64.972%
2025-12-29	50.3000	50.3000	48.9000	49.2500	-6.970%	4	47	-68.528%
2025-12-19	52.9400	52.9400	52.9400	52.9400	-12.074%	10	44	-70.722%
2025-12-11	60.2100	60.2100	60.2100	60.2100	-2.098%	4	34	-74.257%
2025-12-09	61.5000	61.5000	61.5000	61.5000	+1.218%	1	38	-74.797%
2025-12-03	60.6100	60.7600	60.6100	60.7600	-3.632%	2	37	-74.490%
2025-12-01	63.1000	63.1000	63.0500	63.0500	-10.006%	2	37	-75.416%
2025-11-28	70.0600	70.0600	70.0600	70.0600	-1.324%	1	36	-77.876%
2025-11-26	80.6000	80.6000	71.0000	71.0000	-22.902%	4	34	-78.169%
2025-11-25	92.0900	92.0900	92.0900	92.0900	-4.352%	2	34	-83.169%
2025-11-24	96.2800	96.2800	96.2800	96.2800	-19.599%	11	34	-83.901%
2025-11-06	119.7500	119.7500	119.7500	119.7500	-8.413%	2	32	-87.056%
2025-10-27	130.7500	130.7500	130.7500	130.7500	+7.835%	2	30	-88.145%
2025-10-23	121.2500	121.2500	121.2500	121.2500	+26.764%	1	30	-87.216%
2025-09-17	95.2300	95.6500	95.2300	95.6500	+1.972%	2	31	-83.795%
2025-09-09	93.8000	93.8000	93.8000	93.8000	+0.321%	1	31	-83.475%
2025-08-07	93.5000	93.5000	93.5000	93.5000	-8.914%	1	30	-83.422%
2025-07-30	102.6500	102.6500	102.6500	102.6500	-2.766%	1	30	-84.900%
2025-07-21	105.5700	105.5700	105.5700	105.5700	-1.235%	1	31	-85.318%
2025-07-15	106.5500	106.8900	106.5500	106.8900	-15.355%	3	30	-85.499%
2025-06-30	126.2800	126.2800	126.2800	126.2800	+5.771%	1	32	-87.726%
2025-06-17	119.3900	119.3900	119.3900	119.3900	-3.617%	2	31	-87.017%
2025-06-16	123.8700	123.8700	123.8700	123.8700	+21.322%	2	32	-87.487%
2025-06-02	102.1000	102.1000	102.1000	102.1000	+8.582%	5	34	-84.819%
2025-05-30	94.0300	94.0300	94.0300	94.0300	+16.880%	10	34	-83.516%
2025-05-23	80.4500	80.4500	80.4500	80.4500	+3.473%	10	34	-80.733%
2025-05-16	77.7500	77.7500	77.7500	77.7500	+4.404%	2	34	-80.064%
2025-05-13	74.0000	74.4700	74.0000	74.4700	+13.090%	12	35	-79.186%
2025-05-05	63.3900	65.8500	63.3900	65.8500	+5.192%	2	39	-76.462%
2025-05-01	62.6000	62.6000	62.6000	62.6000	+5.299%	1	40	-75.240%
2025-04-29	57.7700	59.4500	57.7700	59.4500	+8.032%	6	40	-73.928%
2025-04-25	51.2000	55.0300	51.2000	55.0300	+7.376%	4	37	-71.834%
2025-04-24	51.2500	51.2500	51.2500	51.2500	+16.108%	2	36	-69.756%
2025-04-21	44.1400	44.1400	44.1400	44.1400	-9.363%	1	36	-64.884%
2025-04-16	48.7000	48.7000	48.7000	48.7000	+25.322%	4	36	-68.172%
2025-04-09	38.8600	38.8600	38.8600	38.8600	+17.758%	2	33	-60.113%
2025-04-04	33.0000	33.0000	33.0000	33.0000	-19.512%	2	35	-53.030%
2025-04-03	41.0000	41.0000	41.0000	41.0000	+0.613%	1	35	-62.195%
2025-03-31	40.7500	40.7500	40.7500	40.7500	-16.922%	1	35	-61.963%
2025-03-19	49.0500	49.0500	49.0500	49.0500	+7.377%	1	34	-68.400%
2025-03-17	45.6800	45.6800	45.6800	45.6800	+5.084%	2	34	-66.068%
2025-03-14	43.4800	43.4800	43.4600	43.4700	-2.315%	20	32	-64.343%
2025-03-10	44.2000	44.5000	44.2000	44.5000	-5.319%	3	23	-65.169%
2025-03-06	47.0000	47.0000	47.0000	47.0000	+5.975%	2	25	-67.021%
2025-03-05	43.7000	44.3500	42.9700	44.3500	-0.850%	15	23	-65.051%
2025-03-03	44.7300	44.7300	44.7300	44.7300	+4.534%	2	22	-65.348%
2025-02-28	43.6500	43.6500	42.7900	42.7900	-5.499%	8	22	-63.777%
2025-02-26	45.2800	45.2800	45.2800	45.2800	+5.474%	2	24	-65.769%
2025-02-24	47.0300	47.0300	42.9300	42.9300	-22.551%	6	22	-63.895%
2025-02-18	55.4300	55.4300	55.4300	55.4300	+1.893%	1	22	-72.037%
2025-02-11	54.4000	54.4000	54.4000	54.4000	+15.499%	2	21	-71.507%
2025-02-04	47.1000	47.1000	47.1000	47.1000	+1.290%	1	23	-67.091%
2025-02-03	46.5000	46.7000	46.5000	46.5000	+5.490%	3	23	-66.667%
2025-01-27	44.0800	44.0800	44.0800	44.0800	+6.861%	2	25	-64.837%
2025-01-15	41.2500	41.2500	41.2500	41.2500	+0.536%	7	23	-62.424%
2025-01-08	41.0300	41.0300	41.0300	41.0300	-14.964%	1	19	-62.223%
2024-12-17	48.2500	48.2500	48.2500	48.2500	-2.229%	2	19	-67.876%
2024-12-16	49.3500	49.3500	49.3500	49.3500	+0.714%	2	18	-68.592%
2024-12-13	49.0000	49.0000	49.0000	49.0000	-6.220%	2	18	-68.367%
2024-12-05	52.2500	52.2500	52.2500	52.2500	+9.264%	1	19	-70.335%
2024-12-03	47.1500	48.5300	47.1500	47.8200	-13.915%	11	18	-67.587%
2024-12-02	55.5500	55.5500	55.5500	55.5500	+5.810%	1	15	-72.097%
2024-11-27	53.0300	53.0300	52.5000	52.5000	-14.216%	10	15	-70.476%
2024-11-13	60.9400	61.2000	60.9300	61.2000	+27.473%	10	15	-74.673%
2024-11-07	48.0100	48.0100	48.0000	48.0100	0.000%	5	5	-67.715%

.dark-mode .qWM5Pq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qWM5Pq{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C220ZS Jan 15 2027 220.00 Call (ZS270115C00220000)option OPRA

ZS20270115C220
ZS Jan 15 2027 220.00 Call (ZS270115C00220000)
option OPRA