Dark

ZS20270115C230
ZS Jan 15 2027 230.00 Call (ZS270115C00230000)
option OPRA

EOD

Aug 20, 2026

11.85-23.450%(-3.63)402

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.5000	13.5000	11.8500	11.8500	-23.450%	402	1,123	0.000%
2026-08-19	15.4800	15.4800	15.4800	15.4800	-4.738%	3	1,105	-23.450%
2026-08-18	16.2500	16.2500	16.2500	16.2500	-3.960%	1	1,105	-27.077%
2026-08-14	17.6000	17.6000	16.9200	16.9200	+5.093%	12	1,104	-29.965%
2026-08-13	14.5500	16.1000	14.5500	16.1000	0.000%	68	1,102	-26.398%
2026-08-11	14.0500	16.1000	14.0500	16.1000	+8.418%	10	1,052	-26.398%
2026-08-10	13.2500	14.8500	13.2500	14.8500	+31.416%	28	1,058	-20.202%
2026-08-07	11.3000	11.3000	11.3000	11.3000	+6.103%	1	1,074	+4.867%
2026-08-06	10.6500	10.6500	10.6500	10.6500	-8.974%	1	1,074	+11.268%
2026-08-05	11.5000	11.7000	11.5000	11.7000	+2.722%	81	1,075	+1.282%
2026-08-04	9.8000	11.3900	9.8000	11.3900	+29.727%	4	1,032	+4.039%
2026-08-03	9.0000	9.0000	8.7800	8.7800	+21.103%	2	1,030	+34.966%
2026-07-30	7.2500	7.2500	7.2500	7.2500	-22.043%	2	1,029	+63.448%
2026-07-29	9.3000	9.3000	9.3000	9.3000	+10.059%	1	1,029	+27.419%
2026-07-28	8.4500	8.4500	8.4500	8.4500	+2.424%	1	1,030	+40.237%
2026-07-27	7.3700	8.2500	7.3700	8.2500	+20.087%	2	1,030	+43.636%
2026-07-23	6.8500	6.8700	6.8500	6.8700	-5.890%	2	1,030	+72.489%
2026-07-22	8.0000	8.0000	7.3000	7.3000	-31.455%	17	1,028	+62.329%
2026-07-15	10.4500	10.6500	10.4500	10.6500	+3.902%	13	1,043	+11.268%
2026-07-14	9.0000	10.2500	9.0000	10.2500	+24.242%	13	1,044	+15.610%
2026-07-09	8.2500	8.2500	8.2500	8.2500	-0.483%	2	1,044	+43.636%
2026-07-08	8.2900	8.2900	8.2900	8.2900	-11.809%	1	1,043	+42.943%
2026-07-07	9.4000	9.4000	9.4000	9.4000	+1.184%	1	1,043	+26.064%
2026-07-06	9.2900	9.2900	9.2900	9.2900	+4.972%	1	1,044	+27.557%
2026-07-02	8.9500	8.9500	8.8500	8.8500	+2.907%	3	1,046	+33.898%
2026-07-01	7.8000	8.8200	7.8000	8.6000	+17.007%	4	1,046	+37.791%
2026-06-30	6.9000	7.3500	6.9000	7.3500	+15.748%	17	1,047	+61.224%
2026-06-29	6.7500	6.7500	6.3500	6.3500	+41.111%	6	1,049	+86.614%
2026-06-25	4.5700	4.5700	4.5000	4.5000	-10.359%	7	1,050	+163.333%
2026-06-24	4.9500	5.0200	4.9500	5.0200	+7.495%	2	1,050	+136.056%
2026-06-18	4.6000	4.7500	4.5000	4.6700	-18.357%	4	1,049	+153.747%
2026-06-16	5.8300	5.8300	5.7200	5.7200	-17.460%	5	1,049	+107.168%
2026-06-15	6.9300	6.9300	6.9300	6.9300	+14.545%	13	1,062	+70.996%
2026-06-11	5.7500	6.0500	5.7500	6.0500	+2.891%	15	1,062	+95.868%
2026-06-10	5.8800	5.8800	5.8800	5.8800	-4.235%	1	1,062	+101.531%
2026-06-09	7.1600	7.1600	6.1200	6.1400	-16.463%	7	1,062	+92.997%
2026-06-08	7.4500	7.4500	7.3500	7.3500	-1.342%	3	1,061	+61.224%
2026-06-05	7.4500	7.4500	7.4500	7.4500	-16.292%	1	1,061	+59.060%
2026-06-04	9.1800	9.1800	8.9000	8.9000	-7.292%	11	1,061	+33.146%
2026-06-03	10.0500	10.0500	9.6000	9.6000	-16.955%	3	1,071	+23.438%
2026-06-02	11.3600	11.6000	10.8000	11.5600	-27.885%	4	1,072	+2.509%
2026-06-01	13.5000	16.0300	13.4500	16.0300	+85.318%	364	1,074	-26.076%
2026-05-29	7.2000	8.6500	7.2000	8.6500	+17.050%	2	818	+36.994%
2026-05-28	5.7500	7.3900	5.7500	7.3900	+10.299%	129	816	+60.352%
2026-05-27	8.3300	8.3300	6.3900	6.7000	-73.591%	6	801	+76.866%
2026-05-26	25.7700	28.6100	25.2500	25.3700	+12.756%	68	798	-53.291%
2026-05-22	23.1000	23.1000	22.5000	22.5000	-5.103%	25	788	-47.333%
2026-05-19	23.8000	23.9500	23.7100	23.7100	+18.550%	5	811	-50.021%
2026-05-18	17.3000	20.2500	17.3000	20.0000	+25.000%	21	811	-40.750%
2026-05-15	14.3900	16.0000	14.3900	16.0000	+15.191%	5	811	-25.938%
2026-05-14	13.8900	13.8900	13.8900	13.8900	+17.712%	5	795	-14.687%
2026-05-13	11.8000	11.8000	11.8000	11.8000	+4.332%	1	790	+0.424%
2026-05-12	10.9500	11.3100	10.9500	11.3100	-8.643%	3	790	+4.775%
2026-05-11	12.0000	12.3800	12.0000	12.3800	+1.893%	465	790	-4.281%
2026-05-08	11.8500	12.3500	11.7000	12.1500	+45.509%	24	326	-2.469%
2026-05-01	9.3900	9.3900	8.3500	8.3500	+4.375%	6	305	+41.916%
2026-04-29	8.0000	8.0000	8.0000	8.0000	-23.591%	1	305	+48.125%
2026-04-21	10.4700	10.4700	10.4700	10.4700	+21.744%	1	305	+13.181%
2026-04-16	8.6000	8.6000	8.6000	8.6000	+14.514%	1	305	+37.791%
2026-04-15	7.5500	7.5500	7.5100	7.5100	+30.609%	3	305	+57.790%
2026-04-13	5.7500	5.7500	5.7500	5.7500	+5.699%	1	304	+106.087%
2026-04-10	5.4400	5.4400	5.4400	5.4400	-3.887%	1	305	+117.831%
2026-04-09	6.7500	6.7500	5.6600	5.6600	-34.262%	34	306	+109.364%
2026-04-08	8.7000	8.7600	8.6100	8.6100	-4.333%	3	315	+37.631%
2026-04-07	9.0000	9.0000	9.0000	9.0000	+9.756%	3	313	+31.667%
2026-04-06	8.2000	8.2000	8.2000	8.2000	-3.529%	1	313	+44.512%
2026-04-01	8.5000	8.5000	8.5000	8.5000	-0.352%	3	313	+39.412%
2026-03-30	8.3300	8.5300	8.3300	8.5300	+20.141%	2	313	+38.921%
2026-03-27	7.1000	7.1000	7.1000	7.1000	-21.111%	1	313	+66.901%
2026-03-26	9.2900	9.2900	9.0000	9.0000	-6.250%	5	313	+31.667%
2026-03-24	9.9000	9.9000	9.6000	9.6000	-15.044%	3	312	+23.438%
2026-03-20	11.3000	11.3000	11.3000	11.3000	-16.973%	1	314	+4.867%
2026-03-19	13.6100	13.6100	13.6100	13.6100	+8.446%	1	314	-12.932%
2026-03-18	12.5500	12.5500	12.5500	12.5500	-4.924%	1	315	-5.578%
2026-03-17	13.2000	13.2000	13.2000	13.2000	-4.693%	1	316	-10.227%
2026-03-11	13.5000	13.8500	13.5000	13.8500	-5.072%	4	315	-14.440%
2026-03-10	14.5900	14.5900	14.5900	14.5900	-12.425%	1	314	-18.780%
2026-03-09	16.8000	16.8000	16.6500	16.6600	+5.912%	4	314	-28.872%
2026-03-05	14.2200	15.7300	14.2200	15.7300	+14.317%	4	310	-24.666%
2026-03-04	14.2300	14.3200	13.7600	13.7600	-0.865%	14	313	-13.881%
2026-03-03	12.4500	13.8800	12.4500	13.8800	+12.571%	10	301	-14.625%
2026-03-02	12.3300	12.3300	12.3300	12.3300	+8.158%	1	305	-3.893%
2026-02-27	10.4000	12.1500	10.3800	11.4000	-29.630%	11	305	+3.947%
2026-02-20	16.2000	16.2000	16.2000	16.2000	-3.341%	1	305	-26.852%
2026-02-18	16.7600	16.7600	16.7600	16.7600	-7.658%	2	304	-29.296%
2026-02-17	18.1500	18.1500	18.1500	18.1500	-13.981%	1	304	-34.711%
2026-02-13	19.9500	21.9800	19.9500	21.1000	+13.441%	3	305	-43.839%
2026-02-12	18.6000	18.6000	18.6000	18.6000	-3.777%	1	305	-36.290%
2026-02-10	19.3300	19.3300	19.3300	19.3300	+10.901%	1	306	-38.696%
2026-02-09	17.7700	17.7700	17.4300	17.4300	+6.151%	17	306	-32.014%
2026-02-06	17.7900	17.7900	16.0000	16.4200	-10.224%	6	306	-27.832%
2026-02-05	21.5000	21.5000	18.2900	18.2900	-20.547%	2	304	-35.210%
2026-02-04	19.4500	23.6000	19.4500	23.0200	-5.462%	5	303	-48.523%
2026-02-03	23.4200	24.4000	23.0000	24.3500	-15.598%	95	303	-51.335%
2026-02-02	29.4000	29.4000	28.8500	28.8500	-1.131%	6	274	-58.925%
2026-01-29	34.2000	34.2000	28.9500	29.1800	-26.127%	4	269	-59.390%
2026-01-28	39.5000	39.5000	39.5000	39.5000	-9.507%	1	266	-70.000%
2026-01-27	43.6700	43.6700	43.6500	43.6500	+28.382%	2	265	-72.852%
2026-01-23	35.0000	35.0000	34.0000	34.0000	+2.564%	3	263	-65.147%
2026-01-22	33.0000	33.1500	33.0000	33.1500	-2.500%	4	260	-64.253%
2026-01-21	34.0000	34.0000	34.0000	34.0000	+5.263%	2	260	-65.147%
2026-01-20	33.5000	34.4900	32.3000	32.3000	-10.278%	6	261	-63.313%
2026-01-16	33.0000	36.0000	33.0000	36.0000	+0.840%	3	262	-67.083%
2026-01-15	35.7000	35.7000	35.7000	35.7000	+4.021%	1	262	-66.807%
2026-01-14	34.7000	34.7000	33.7000	34.3200	-4.134%	7	261	-65.472%
2026-01-13	36.5000	36.5000	35.8000	35.8000	-3.269%	2	261	-66.899%
2026-01-12	36.5600	37.1500	36.5500	37.0100	-1.307%	27	259	-67.982%
2026-01-09	37.0000	37.5000	37.0000	37.5000	-5.303%	3	256	-68.400%
2026-01-08	39.6000	39.6000	39.6000	39.6000	-13.631%	1	253	-70.076%
2026-01-07	41.9200	45.8500	41.9200	45.8500	+14.055%	11	252	-74.155%
2026-01-06	40.0000	40.2000	38.8000	40.2000	-1.951%	38	241	-70.522%
2026-01-05	43.2500	43.2500	41.0000	41.0000	+3.405%	2	203	-71.098%
2026-01-02	41.4200	41.4200	39.6500	39.6500	-11.099%	14	201	-70.113%
2025-12-31	44.6000	44.6000	44.6000	44.6000	+0.473%	1	187	-73.430%
2025-12-29	46.2300	46.2300	44.3900	44.3900	-1.835%	23	187	-73.305%
2025-12-26	45.2200	45.2200	45.2200	45.2200	-0.703%	4	165	-73.795%
2025-12-24	44.0000	45.5400	44.0000	45.5400	+1.879%	12	150	-73.979%
2025-12-23	44.7000	44.7000	44.7000	44.7000	-3.058%	1	150	-73.490%
2025-12-22	45.8000	46.1100	45.8000	46.1100	-3.435%	2	153	-74.301%
2025-12-19	47.7500	47.7500	47.7500	47.7500	+5.642%	1	153	-75.183%
2025-12-17	47.5000	47.5000	45.2000	45.2000	-3.871%	7	152	-73.783%
2025-12-16	47.4400	47.4400	47.0200	47.0200	-1.115%	3	148	-74.798%
2025-12-15	47.5500	47.5500	47.5500	47.5500	-6.618%	1	145	-75.079%
2025-12-12	50.9200	50.9200	50.9200	50.9200	-7.837%	1	144	-76.728%
2025-12-11	55.2500	55.2500	55.2500	55.2500	-2.643%	1	144	-78.552%
2025-12-03	55.0000	56.7800	55.0000	56.7500	-1.732%	11	143	-79.119%
2025-12-02	57.7500	57.7500	57.7500	57.7500	-1.618%	2	134	-79.481%
2025-12-01	58.3000	60.5500	58.3000	58.7000	-6.603%	5	132	-79.813%
2025-11-28	66.0000	66.0000	62.8500	62.8500	-3.308%	3	131	-81.146%
2025-11-26	72.2300	72.2300	65.0000	65.0000	-32.817%	14	125	-81.769%
2025-11-19	96.7500	96.7500	96.7500	96.7500	-1.777%	1	125	-87.752%
2025-11-18	98.5000	98.5000	98.5000	98.5000	-1.990%	1	124	-87.970%
2025-11-14	103.0000	103.0000	100.5000	100.5000	-21.942%	4	123	-88.209%
2025-11-11	128.7500	128.7500	128.7500	128.7500	+7.976%	2	117	-90.796%
2025-11-05	119.2400	119.2400	119.2400	119.2400	+1.723%	2	117	-90.062%
2025-10-13	117.2200	117.2200	117.2200	117.2200	+2.170%	1	117	-89.891%
2025-10-09	114.7300	114.7300	114.7300	114.7300	+0.640%	10	116	-89.671%
2025-10-08	114.0000	114.0000	114.0000	114.0000	+22.056%	10	126	-89.605%
2025-10-07	93.4000	93.4000	93.4000	93.4000	-13.302%	2	138	-87.313%
2025-10-06	107.7300	107.7300	107.7300	107.7300	+9.705%	5	138	-89.000%
2025-09-19	98.2000	98.2000	98.2000	98.2000	+9.111%	1	134	-87.933%
2025-08-28	90.0000	90.0000	90.0000	90.0000	+6.383%	1	133	-86.833%
2025-08-22	85.1500	85.1500	84.6000	84.6000	-4.364%	2	133	-85.993%
2025-08-19	88.4600	88.4600	88.4600	88.4600	+2.124%	1	133	-86.604%
2025-08-15	86.7100	86.7100	86.6200	86.6200	+3.119%	4	134	-86.320%
2025-08-14	83.7400	84.0000	83.4900	84.0000	-3.504%	6	136	-85.893%
2025-08-01	87.0500	87.0500	87.0500	87.0500	-12.292%	1	133	-86.387%
2025-07-21	99.2500	99.2500	99.2500	99.2500	-1.528%	2	134	-88.060%
2025-07-15	100.7900	100.7900	100.7900	100.7900	-5.742%	1	136	-88.243%
2025-07-11	106.9300	106.9300	106.9300	106.9300	-8.607%	2	136	-88.918%
2025-07-02	116.9500	117.1000	116.9500	117.0000	+2.884%	3	134	-89.872%
2025-07-01	113.7200	113.7200	113.7200	113.7200	-7.167%	5	131	-89.580%
2025-06-27	122.5000	122.5000	122.5000	122.5000	+0.426%	2	126	-90.327%
2025-06-25	121.9800	121.9800	121.9800	121.9800	+5.977%	1	126	-90.285%
2025-06-20	115.1000	115.1000	115.1000	115.1000	+0.832%	2	125	-89.705%
2025-06-17	114.1500	114.1500	114.1500	114.1500	+2.745%	5	126	-89.619%
2025-06-04	110.4700	111.1000	110.4700	111.1000	+15.213%	15	126	-89.334%
2025-06-02	96.4300	96.4300	96.4300	96.4300	+10.143%	5	126	-87.711%
2025-05-30	86.5500	87.5500	86.5500	87.5500	+13.319%	92	126	-86.465%
2025-05-27	77.2600	77.2600	77.2600	77.2600	+3.013%	2	90	-84.662%
2025-05-23	75.0000	75.0000	75.0000	75.0000	+2.881%	2	90	-84.200%
2025-05-19	72.9500	72.9500	72.9000	72.9000	-0.681%	2	90	-83.745%
2025-05-16	73.4000	73.4000	73.4000	73.4000	+9.634%	2	91	-83.856%
2025-05-15	67.7000	67.9500	66.9500	66.9500	+1.102%	8	91	-82.300%
2025-05-13	66.2200	66.2200	66.2200	66.2200	+13.878%	1	93	-82.105%
2025-05-09	58.3500	58.3500	58.1500	58.1500	-1.105%	6	94	-79.622%
2025-05-07	58.8000	58.8000	58.8000	58.8000	-1.342%	1	91	-79.847%
2025-05-06	59.6000	59.6000	59.6000	59.6000	+2.405%	2	90	-80.117%
2025-05-02	58.4300	58.4300	58.2000	58.2000	0.000%	28	92	-79.639%
2025-05-01	57.8900	58.2000	57.8900	58.2000	+8.380%	40	82	-79.639%
2025-04-29	53.7000	53.7000	53.7000	53.7000	+5.480%	1	65	-77.933%
2025-04-28	50.9100	50.9100	50.9100	50.9100	+0.355%	1	64	-76.724%
2025-04-25	49.4800	50.7300	49.4800	50.7300	+30.411%	4	63	-76.641%
2025-04-03	38.9000	38.9000	38.9000	38.9000	-12.190%	1	62	-69.537%
2025-03-19	44.3500	44.3500	44.3000	44.3000	+21.703%	8	62	-73.251%
2025-03-13	36.7000	36.7000	36.4000	36.4000	-25.026%	2	55	-67.445%
2025-03-06	48.3200	48.7600	47.7400	48.5500	+29.467%	8	48	-75.592%
2025-03-04	37.5000	37.5000	37.5000	37.5000	-6.227%	1	48	-68.400%
2025-02-28	39.9900	39.9900	39.9900	39.9900	-5.057%	4	48	-70.368%
2025-02-26	42.0500	42.1200	42.0500	42.1200	-16.229%	2	46	-71.866%
2025-02-11	50.2800	50.2800	50.2800	50.2800	-0.179%	2	46	-76.432%
2025-02-10	49.9000	50.3700	49.9000	50.3700	+10.509%	21	46	-76.474%
2025-01-31	45.5800	45.5800	45.5800	45.5800	-3.616%	2	25	-74.002%
2025-01-30	47.2900	47.2900	47.2900	47.2900	+39.088%	1	25	-74.942%
2024-12-30	34.0000	34.0000	34.0000	34.0000	-10.995%	1	25	-65.147%
2024-12-20	38.2000	38.2000	38.2000	38.2000	+3.243%	1	25	-68.979%
2024-12-19	37.0000	37.0000	37.0000	37.0000	-2.632%	1	25	-67.973%
2024-12-18	38.0000	38.0000	38.0000	38.0000	-13.222%	1	24	-68.816%
2024-11-08	43.7900	43.7900	43.7900	43.7900	+47.939%	2	23	-72.939%
2024-10-02	29.5000	29.6000	29.4500	29.6000	0.000%	26	23	-59.966%

.dark-mode .BNlqm8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BNlqm8{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C230ZS Jan 15 2027 230.00 Call (ZS270115C00230000)option OPRA

ZS20270115C230
ZS Jan 15 2027 230.00 Call (ZS270115C00230000)
option OPRA