Dark

ZS20270115C250
ZS Jan 15 2027 250.00 Call (ZS270115C00250000)
option OPRA

EOD

Aug 20, 2026

8.20-26.457%(-2.95)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.9500	9.9500	8.2000	8.2000	-26.457%	5	2,637	0.000%
2026-08-19	11.5000	11.5000	11.1500	11.1500	-8.230%	6	2,638	-26.457%
2026-08-18	13.0000	13.1600	11.9000	12.1500	-5.887%	19	2,642	-32.510%
2026-08-17	12.9100	12.9100	12.9100	12.9100	+1.814%	1	2,650	-36.483%
2026-08-14	14.1000	14.1000	12.4000	12.6800	-9.104%	11	2,649	-35.331%
2026-08-13	11.0000	14.0000	11.0000	13.9500	+35.437%	37	2,656	-41.219%
2026-08-12	10.6000	10.6000	10.3000	10.3000	-8.444%	2	2,680	-20.388%
2026-08-11	10.5000	12.0000	10.4500	11.2500	+0.716%	45	2,679	-27.111%
2026-08-10	9.2500	11.3000	9.2500	11.1700	+23.699%	43	2,684	-26.589%
2026-08-07	8.8500	9.5000	8.8500	9.0300	+6.864%	20	2,691	-9.192%
2026-08-05	8.8000	8.8000	8.4500	8.4500	-1.170%	5	2,699	-2.959%
2026-08-04	7.2500	8.6000	7.2500	8.5500	+24.273%	204	2,702	-4.094%
2026-08-03	6.7000	6.8800	6.5500	6.8800	+20.280%	7	2,707	+19.186%
2026-07-30	5.4000	5.7200	5.4000	5.7200	-20.556%	8	2,708	+43.357%
2026-07-29	7.2000	7.5000	6.8700	7.2000	+6.667%	25	2,715	+13.889%
2026-07-28	5.9500	6.7500	5.9500	6.7500	+15.385%	8	2,730	+21.481%
2026-07-27	5.8500	5.8500	5.8500	5.8500	+13.592%	2	2,736	+40.171%
2026-07-24	5.0000	5.1500	5.0000	5.1500	+9.574%	4	2,734	+59.223%
2026-07-23	5.7000	5.8000	4.7000	4.7000	-15.315%	55	2,738	+74.468%
2026-07-22	6.5000	6.5500	5.5000	5.5500	-17.778%	7	2,787	+47.748%
2026-07-20	6.7500	6.7500	6.7500	6.7500	-10.596%	1	2,789	+21.481%
2026-07-17	6.2500	7.6500	6.2500	7.5500	+8.947%	21	2,790	+8.609%
2026-07-15	8.0500	8.2000	6.8900	6.9300	-8.212%	26	2,790	+18.326%
2026-07-14	6.5000	8.1500	6.5000	7.5500	+37.273%	31	2,790	+8.609%
2026-07-13	5.1000	5.5000	5.1000	5.5000	+5.769%	2	2,806	+49.091%
2026-07-10	5.3200	5.3200	5.2000	5.2000	-18.110%	3	2,805	+57.692%
2026-07-09	6.2000	6.4500	6.2000	6.3500	+4.959%	4	2,804	+29.134%
2026-07-08	5.9500	6.0500	5.9500	6.0500	-27.284%	2	2,803	+35.537%
2026-07-07	6.9500	8.4000	6.9500	8.3200	+13.973%	16	2,804	-1.442%
2026-07-06	6.8500	7.3000	6.8500	7.3000	+7.353%	19	2,808	+12.329%
2026-07-02	6.9500	6.9500	6.4500	6.8000	-4.895%	30	2,792	+20.588%
2026-07-01	6.1000	7.1500	6.1000	7.1500	+32.407%	20	2,792	+14.685%
2026-06-30	5.2500	5.4000	5.0000	5.4000	+7.570%	12	2,811	+51.852%
2026-06-29	4.7000	5.4000	4.7000	5.0200	+25.500%	74	2,816	+63.347%
2026-06-26	3.6400	4.0500	3.6400	4.0000	+12.676%	21	2,794	+105.000%
2026-06-25	3.4300	3.5500	3.3500	3.5500	-7.792%	25	2,809	+130.986%
2026-06-24	3.7500	4.0000	3.7500	3.8500	+2.667%	15	2,795	+112.987%
2026-06-23	3.5800	3.8800	3.5800	3.7500	+3.878%	29	2,802	+118.667%
2026-06-22	3.9500	3.9500	3.5000	3.6100	+1.120%	115	2,813	+127.147%
2026-06-18	3.7500	4.1500	3.5000	3.5700	-9.391%	203	2,789	+129.692%
2026-06-17	4.0000	4.4000	3.8600	3.9400	-12.444%	43	2,789	+108.122%
2026-06-16	4.4500	4.5000	4.4000	4.5000	-15.094%	9	2,789	+82.222%
2026-06-15	4.8500	5.3000	4.8500	5.3000	+7.071%	2	2,783	+54.717%
2026-06-12	4.3400	5.1500	4.3400	4.9500	+2.484%	10	2,783	+65.657%
2026-06-11	4.5000	4.8300	4.5000	4.8300	+3.426%	16	2,783	+69.772%
2026-06-10	5.0000	5.0000	4.6700	4.6700	-1.684%	6	2,780	+75.589%
2026-06-09	4.8000	4.9000	4.5000	4.7500	-20.168%	37	2,778	+72.632%
2026-06-08	5.8300	5.9500	5.8300	5.9500	-1.653%	4	2,772	+37.815%
2026-06-05	6.6500	6.6500	6.0500	6.0500	-18.243%	9	2,776	+35.537%
2026-06-04	7.5300	7.5300	7.1900	7.4000	+4.225%	13	2,774	+10.811%
2026-06-03	8.2000	8.2000	7.0500	7.1000	-24.064%	42	2,765	+15.493%
2026-06-02	10.6800	10.7000	8.6000	9.3500	-28.897%	83	2,744	-12.299%
2026-06-01	8.5000	13.1500	8.5000	13.1500	+85.997%	245	2,758	-37.643%
2026-05-29	6.0800	7.1500	5.6500	7.0700	+21.897%	77	2,682	+15.983%
2026-05-28	4.7000	6.0000	4.4000	5.8000	+16.000%	73	2,664	+41.379%
2026-05-27	6.0400	6.6500	4.8000	5.0000	-75.950%	330	2,646	+64.000%
2026-05-26	20.5000	23.9100	20.4500	20.7900	+5.640%	496	2,522	-60.558%
2026-05-22	18.3900	20.0000	18.3900	19.6800	+23.000%	202	2,362	-58.333%
2026-05-21	17.2500	17.2500	15.7000	16.0000	-7.514%	29	2,234	-48.750%
2026-05-20	17.3000	17.3000	17.3000	17.3000	-6.284%	4	2,234	-52.601%
2026-05-19	17.8500	20.9200	17.8500	18.4600	-0.108%	18	2,228	-55.580%
2026-05-18	13.3000	19.2000	13.3000	18.4800	+42.154%	73	2,228	-55.628%
2026-05-15	11.5400	13.0000	11.5400	13.0000	+22.642%	34	2,228	-36.923%
2026-05-14	10.0000	11.5000	10.0000	10.6000	+6.000%	19	2,236	-22.642%
2026-05-13	8.1500	10.2000	8.0000	10.0000	+18.343%	9	2,231	-18.000%
2026-05-12	8.6000	8.6000	8.4500	8.4500	-13.333%	20	2,231	-2.959%
2026-05-11	9.5000	9.9000	9.5000	9.7500	+6.209%	25	2,231	-15.897%
2026-05-08	9.7000	9.7000	9.1800	9.1800	-4.375%	208	2,227	-10.675%
2026-05-07	9.5000	10.0500	9.1800	9.6000	+41.593%	155	2,026	-14.583%
2026-05-06	6.7000	6.7800	6.7000	6.7800	-13.077%	4	1,906	+20.944%
2026-05-04	7.8000	8.3000	7.8000	7.8000	+4.000%	9	1,910	+5.128%
2026-05-01	6.4000	7.5000	6.4000	7.5000	+31.579%	20	1,907	+9.333%
2026-04-30	5.7500	5.7500	5.7000	5.7000	-10.938%	2	1,907	+43.860%
2026-04-29	6.4000	6.4000	6.4000	6.4000	-6.569%	1	1,907	+28.125%
2026-04-27	6.8500	6.8500	6.8500	6.8500	+9.600%	1	1,907	+19.708%
2026-04-24	6.2500	6.2500	6.2500	6.2500	-1.575%	1	1,908	+31.200%
2026-04-23	6.2500	6.3800	6.1400	6.3500	-20.025%	24	1,909	+29.134%
2026-04-21	7.5000	8.2500	7.5000	7.9400	+13.429%	10	1,891	+3.275%
2026-04-17	7.0000	7.0000	7.0000	7.0000	+5.263%	3	1,889	+17.143%
2026-04-16	6.8000	6.8000	6.5300	6.6500	+16.872%	128	1,887	+23.308%
2026-04-15	5.5200	5.6900	5.5200	5.6900	+26.726%	2	1,795	+44.112%
2026-04-14	4.4900	4.4900	4.4900	4.4900	-0.883%	1	1,796	+82.628%
2026-04-13	4.5300	4.5300	4.5300	4.5300	+11.852%	1	1,796	+81.015%
2026-04-10	4.1500	4.3500	4.0000	4.0500	-6.897%	7	1,796	+102.469%
2026-04-09	5.3000	5.3000	4.1500	4.3500	-33.077%	21	1,794	+88.506%
2026-04-08	6.5000	6.5000	6.5000	6.5000	+4.167%	1	1,794	+26.154%
2026-04-07	6.2400	6.2400	6.2400	6.2400	-4.441%	8	1,794	+31.410%
2026-04-02	6.5300	6.5300	6.5300	6.5300	+4.313%	1	1,801	+25.574%
2026-04-01	6.2500	6.2600	6.2500	6.2600	-10.315%	6	1,801	+30.990%
2026-03-31	6.9200	6.9800	5.9000	6.9800	+3.561%	102	1,807	+17.479%
2026-03-30	6.2000	6.7400	6.2000	6.7400	+16.207%	11	1,879	+21.662%
2026-03-27	5.6800	6.0300	5.3000	5.8000	-14.706%	32	1,890	+41.379%
2026-03-26	7.1000	7.1000	6.8000	6.8000	+3.030%	2	1,902	+20.588%
2026-03-25	7.0000	7.0500	6.6000	6.6000	+0.763%	21	1,902	+24.242%
2026-03-24	8.1000	8.1000	6.5500	6.5500	-26.404%	25	1,922	+25.191%
2026-03-23	9.1500	9.1500	8.9000	8.9000	-1.111%	4	1,912	-7.865%
2026-03-20	9.0000	9.0000	9.0000	9.0000	-11.765%	3	1,912	-8.889%
2026-03-19	10.2100	11.2200	10.2000	10.2000	-3.774%	7	1,915	-19.608%
2026-03-17	10.7400	10.7400	10.5000	10.6000	+10.417%	3	1,916	-22.642%
2026-03-16	9.7000	9.7000	9.6000	9.6000	-5.325%	4	1,916	-14.583%
2026-03-13	10.1400	10.1400	10.1400	10.1400	-7.818%	1	1,914	-19.132%
2026-03-12	11.0000	11.0000	11.0000	11.0000	+7.212%	5	1,915	-25.455%
2026-03-11	10.3500	10.3500	10.2600	10.2600	-8.475%	9	1,910	-20.078%
2026-03-10	13.8000	13.8000	11.2100	11.2100	-18.056%	10	1,910	-26.851%
2026-03-09	13.3100	13.6800	13.3100	13.6800	+1.937%	2	1,915	-40.058%
2026-03-06	13.0000	13.4200	13.0000	13.4200	+5.420%	2	1,944	-38.897%
2026-03-05	11.7500	13.2700	10.7500	12.7300	+17.435%	106	1,944	-35.585%
2026-03-04	11.0000	11.3500	10.8400	10.8400	+3.238%	33	1,904	-24.354%
2026-03-03	9.8000	10.9800	9.8000	10.5000	+10.759%	8	1,933	-21.905%
2026-03-02	8.4500	9.5500	8.4500	9.4800	+8.966%	14	1,932	-13.502%
2026-02-27	8.0000	9.9000	7.9000	8.7000	-41.375%	196	1,941	-5.747%
2026-02-26	12.3000	14.8400	12.3000	14.8400	+31.327%	51	1,813	-44.744%
2026-02-25	9.8000	11.3000	9.8000	11.3000	+8.863%	14	1,833	-27.434%
2026-02-24	9.5800	10.3800	9.5000	10.3800	+20.418%	224	1,833	-21.002%
2026-02-23	9.9000	9.9000	8.2000	8.6200	-26.325%	31	1,616	-4.872%
2026-02-20	14.3800	14.3800	11.7000	11.7000	-17.021%	57	1,599	-29.915%
2026-02-18	14.1000	14.1000	14.1000	14.1000	-1.879%	2	1,549	-41.844%
2026-02-17	15.9000	15.9000	14.3700	14.3700	-14.464%	137	1,549	-42.937%
2026-02-13	15.1100	17.0500	14.8000	16.8000	+20.000%	22	1,568	-51.190%
2026-02-12	13.1500	14.7500	12.7000	14.0000	-2.778%	240	1,568	-41.429%
2026-02-11	15.2500	15.2500	12.8000	14.4000	-4.950%	532	1,383	-43.056%
2026-02-10	14.2500	16.3500	14.2500	15.1500	+12.139%	387	892	-45.875%
2026-02-09	11.4000	14.4800	11.4000	13.5100	+8.952%	27	572	-39.304%
2026-02-06	12.3000	13.0700	12.3000	12.4000	-12.057%	19	563	-33.871%
2026-02-05	16.0000	16.3700	14.1000	14.1000	-21.884%	6	557	-41.844%
2026-02-04	17.2000	18.9000	17.2000	18.0500	-6.234%	12	553	-54.571%
2026-02-03	20.5100	23.0000	17.7800	19.2500	-16.304%	38	553	-57.403%
2026-01-30	23.7000	23.7000	23.0000	23.0000	+5.215%	5	540	-64.348%
2026-01-29	25.0000	25.0000	21.8600	21.8600	-25.137%	16	539	-62.489%
2026-01-28	30.7200	30.7200	29.2000	29.2000	-9.091%	12	532	-71.918%
2026-01-27	36.0000	36.0000	31.5700	32.1200	+7.067%	20	522	-74.471%
2026-01-26	27.7800	30.0000	27.7800	30.0000	+11.773%	5	517	-72.667%
2026-01-23	26.3200	26.8400	26.3200	26.8400	+1.092%	3	516	-69.449%
2026-01-22	26.2000	26.6000	26.1300	26.5500	-1.667%	11	516	-69.115%
2026-01-21	27.6000	27.6000	27.0000	27.0000	+5.263%	2	513	-69.630%
2026-01-20	27.5500	27.5500	25.6500	25.6500	-12.398%	2	513	-68.031%
2026-01-16	28.8300	29.2800	28.8300	29.2800	+6.087%	5	507	-71.995%
2026-01-15	30.0400	30.0400	27.6000	27.6000	-2.473%	11	507	-70.290%
2026-01-14	30.8500	31.2900	26.8500	28.3000	-7.213%	51	498	-71.025%
2026-01-13	28.9600	30.5000	27.7400	30.5000	+2.246%	44	471	-73.115%
2026-01-12	29.7500	29.8300	28.6000	29.8300	-1.875%	15	479	-72.511%
2026-01-09	30.4000	30.5500	30.2000	30.4000	-4.101%	20	470	-73.026%
2026-01-08	36.5000	36.5000	31.7000	31.7000	-14.324%	16	453	-74.132%
2026-01-07	34.0000	37.0000	34.0000	37.0000	+14.693%	5	442	-77.838%
2026-01-06	32.2000	32.5000	32.2000	32.2600	-3.413%	4	443	-74.582%
2026-01-05	34.8000	34.8000	33.4000	33.4000	+7.742%	91	440	-75.449%
2026-01-02	33.5000	33.5000	30.7500	31.0000	-11.302%	17	436	-73.548%
2025-12-31	35.3000	35.3000	34.9500	34.9500	-2.565%	20	410	-76.538%
2025-12-30	35.4000	35.8700	35.4000	35.8700	-1.456%	3	410	-77.140%
2025-12-29	37.0300	37.0300	36.0000	36.4000	-1.488%	12	412	-77.473%
2025-12-26	37.1100	37.1100	36.9500	36.9500	+2.015%	3	418	-77.808%
2025-12-24	36.1500	36.2400	36.1500	36.2200	+0.360%	3	418	-77.361%
2025-12-23	37.0500	37.0500	36.0900	36.0900	-6.865%	3	418	-77.279%
2025-12-22	38.9700	38.9700	38.7500	38.7500	+1.122%	12	418	-78.839%
2025-12-19	38.3200	38.3200	38.3200	38.3200	+3.149%	2	410	-78.601%
2025-12-18	38.7300	38.8800	37.1500	37.1500	+3.166%	4	410	-77.927%
2025-12-17	36.0100	36.0100	36.0100	36.0100	-6.589%	1	410	-77.229%
2025-12-16	38.5500	38.5500	38.5500	38.5500	-2.331%	1	409	-78.729%
2025-12-15	40.6500	40.6500	39.1000	39.4700	-4.662%	7	409	-79.225%
2025-12-12	42.0000	42.0800	41.4000	41.4000	-13.025%	15	403	-80.193%
2025-12-10	45.4600	47.6000	45.0000	47.6000	+1.277%	8	394	-82.773%
2025-12-09	47.9300	47.9300	46.0000	47.0000	-4.082%	12	391	-82.553%
2025-12-08	47.8100	51.0000	47.8100	49.0000	+4.255%	105	381	-83.265%
2025-12-05	48.1100	48.1100	47.0000	47.0000	+1.293%	10	280	-82.553%
2025-12-04	46.9600	47.0000	46.4000	46.4000	-1.986%	10	274	-82.328%
2025-12-03	47.3400	47.3400	47.3400	47.3400	+0.275%	1	266	-82.678%
2025-12-02	48.5000	48.5000	47.2100	47.2100	-1.646%	11	265	-82.631%
2025-12-01	49.5000	49.5000	47.4600	48.0000	-10.280%	4	254	-82.917%
2025-11-28	56.0000	56.5000	52.8600	53.5000	-2.816%	103	252	-84.673%
2025-11-26	63.8200	63.8200	55.0000	55.0500	-27.470%	155	102	-85.104%
2025-11-24	76.0000	76.0000	75.9000	75.9000	+8.429%	2	102	-89.196%
2025-11-21	70.4100	70.5000	70.0000	70.0000	-8.616%	12	103	-88.286%
2025-11-20	76.2000	76.6000	76.2000	76.6000	-11.670%	7	101	-89.295%
2025-11-18	84.6000	86.7200	84.6000	86.7200	-12.958%	6	101	-90.544%
2025-11-13	99.6300	99.6300	99.6300	99.6300	-5.474%	1	100	-91.770%
2025-11-07	105.6500	105.6500	105.4000	105.4000	-8.348%	8	100	-92.220%
2025-11-04	115.0000	115.0000	115.0000	115.0000	-3.967%	1	97	-92.870%
2025-11-03	118.7500	119.7500	117.6800	119.7500	+4.412%	6	95	-93.152%
2025-10-31	115.0000	115.0000	113.7500	114.6900	+5.851%	6	95	-92.850%
2025-10-30	107.1500	112.4000	106.6000	108.3500	+2.121%	11	97	-92.432%
2025-10-29	107.3000	107.3000	105.9000	106.1000	-5.931%	19	90	-92.271%
2025-10-28	112.7900	112.7900	112.7900	112.7900	+0.553%	1	80	-92.730%
2025-10-24	112.5000	112.5000	112.1700	112.1700	+5.911%	2	79	-92.690%
2025-10-23	106.0000	106.0000	105.9100	105.9100	+11.028%	3	78	-92.258%
2025-10-21	95.3900	95.3900	95.3900	95.3900	+1.880%	2	79	-91.404%
2025-10-20	93.6300	93.6300	93.6300	93.6300	+17.848%	2	81	-91.242%
2025-09-25	79.4500	79.4500	79.4500	79.4500	-2.155%	1	79	-89.679%
2025-09-18	79.1200	81.2000	79.1200	81.2000	+2.525%	2	80	-89.901%
2025-09-15	79.2000	79.2000	79.2000	79.2000	-3.415%	1	81	-89.646%
2025-09-11	82.0000	82.0000	82.0000	82.0000	+9.699%	5	82	-90.000%
2025-09-09	74.7500	74.7500	74.7500	74.7500	+2.397%	1	81	-89.030%
2025-09-08	72.9500	73.0000	72.8000	73.0000	+7.988%	4	82	-88.767%
2025-09-05	66.7200	67.6000	66.7200	67.6000	-2.901%	55	81	-87.870%
2025-09-03	67.0000	69.6200	63.8000	69.6200	-3.306%	21	135	-88.222%
2025-09-02	73.8000	73.8000	71.0000	72.0000	-4.319%	13	122	-88.611%
2025-08-29	76.0000	76.0000	75.2500	75.2500	-5.560%	12	104	-89.103%
2025-08-28	79.6800	79.6800	79.6800	79.6800	+15.814%	1	104	-89.709%
2025-08-26	68.8000	68.8000	68.8000	68.8000	-5.103%	5	103	-88.081%
2025-08-25	72.5000	72.5000	72.5000	72.5000	0.000%	1	98	-88.690%
2025-08-21	72.5000	72.5000	72.5000	72.5000	-2.357%	4	97	-88.690%
2025-08-20	72.5000	74.2500	72.5000	74.2500	-3.194%	2	93	-88.956%
2025-08-19	76.7000	76.7000	76.7000	76.7000	+0.921%	1	93	-89.309%
2025-08-18	76.0000	76.0000	76.0000	76.0000	-1.872%	1	92	-89.211%
2025-08-13	77.4500	77.4500	77.4500	77.4500	+5.980%	2	93	-89.413%
2025-08-11	73.1000	73.1000	73.0800	73.0800	+3.031%	2	95	-88.779%
2025-08-07	71.0000	71.0000	70.9300	70.9300	-14.024%	12	94	-88.439%
2025-08-01	82.4300	82.5000	82.2000	82.5000	-4.778%	7	84	-90.061%
2025-07-25	86.3000	86.6400	86.3000	86.6400	-1.411%	3	77	-90.536%
2025-07-16	87.8800	87.8800	87.8800	87.8800	-0.689%	1	80	-90.669%
2025-07-15	88.4900	88.4900	88.4900	88.4900	-4.757%	1	80	-90.733%
2025-07-11	93.7800	93.7800	92.9100	92.9100	-3.128%	2	81	-91.174%
2025-07-10	95.9100	95.9100	95.9100	95.9100	-12.371%	2	79	-91.450%
2025-07-07	109.4500	109.4500	109.4500	109.4500	+1.305%	2	77	-92.508%
2025-06-30	108.0400	108.0400	108.0400	108.0400	-2.093%	2	80	-92.410%
2025-06-27	110.3500	110.3500	110.3500	110.3500	+0.666%	2	80	-92.569%
2025-06-26	109.6200	109.6200	109.6200	109.6200	+0.633%	5	82	-92.520%
2025-06-25	108.9300	108.9300	108.9300	108.9300	+2.042%	2	87	-92.472%
2025-06-23	104.7700	106.7500	104.7700	106.7500	+3.913%	6	85	-92.319%
2025-06-18	102.7300	102.7300	102.7300	102.7300	-0.983%	3	76	-92.018%
2025-06-16	103.7800	104.6000	103.7500	103.7500	+3.750%	7	76	-92.096%
2025-06-13	100.0000	100.0000	100.0000	100.0000	-2.960%	2	75	-91.800%
2025-06-12	101.5400	103.0500	101.5400	103.0500	+4.481%	2	76	-92.043%
2025-06-09	101.3100	101.3100	98.6300	98.6300	-3.907%	2	77	-91.686%
2025-06-06	102.6300	102.6400	102.6300	102.6400	+2.949%	50	78	-92.011%
2025-06-05	100.0000	101.1000	99.7000	99.7000	+6.574%	21	103	-91.775%
2025-06-03	93.5500	93.5500	93.5500	93.5500	+3.051%	1	88	-91.235%
2025-06-02	89.6200	90.7800	89.6200	90.7800	+17.378%	4	88	-90.967%
2025-05-30	74.2500	77.3400	73.4900	77.3400	+25.409%	112	86	-89.397%
2025-05-29	63.9900	64.0600	61.6700	61.6700	-4.698%	46	92	-86.703%
2025-05-28	63.5600	64.7100	63.5600	64.7100	-2.619%	12	60	-87.328%
2025-05-27	67.1900	67.1900	66.4500	66.4500	+1.157%	21	58	-87.660%
2025-05-23	65.6900	65.6900	65.6900	65.6900	+0.628%	2	37	-87.517%
2025-05-22	65.2800	65.2800	65.2800	65.2800	+6.493%	2	37	-87.439%
2025-05-21	61.7500	61.7500	61.3000	61.3000	-2.357%	3	37	-86.623%
2025-05-20	62.7800	62.7800	62.7800	62.7800	-0.680%	1	34	-86.939%
2025-05-19	63.1500	63.2100	63.1500	63.2100	+0.813%	6	34	-87.027%
2025-05-16	62.8000	63.0000	62.7000	62.7000	+10.465%	10	34	-86.922%
2025-05-15	56.7600	56.7600	56.7600	56.7600	-1.918%	1	31	-85.553%
2025-05-14	60.3000	60.3000	57.8700	57.8700	-2.181%	6	30	-85.830%
2025-05-13	59.1600	59.1600	59.1600	59.1600	+6.345%	1	30	-86.139%
2025-05-12	55.7800	55.7800	55.6300	55.6300	+8.441%	6	29	-85.260%
2025-05-06	51.3000	51.3000	51.3000	51.3000	+2.395%	1	26	-84.016%
2025-05-02	49.8500	50.1000	49.5500	50.1000	+2.016%	22	25	-83.633%
2025-05-01	49.1100	49.1100	49.1100	49.1100	+6.115%	1	23	-83.303%
2025-04-30	46.2800	46.2800	46.2800	46.2800	+3.651%	1	22	-82.282%
2025-04-28	44.6500	44.6500	44.6500	44.6500	+11.933%	2	21	-81.635%
2025-04-25	39.8900	39.8900	39.8900	39.8900	+17.151%	2	22	-79.443%
2025-04-23	34.1000	34.1000	34.0500	34.0500	+1.946%	2	21	-75.918%
2025-04-14	33.4000	33.4000	33.4000	33.4000	+20.796%	2	21	-75.449%
2025-04-08	27.6500	27.6500	27.6500	27.6500	-2.982%	2	19	-70.344%
2025-04-04	28.5000	28.5000	28.5000	28.5000	-13.163%	2	19	-71.228%
2025-04-03	31.3500	32.8200	31.3500	32.8200	-4.704%	3	19	-75.015%
2025-04-01	33.9600	34.4400	33.9600	34.4400	-3.367%	5	21	-76.190%
2025-03-17	35.6400	35.6400	35.6400	35.6400	-10.900%	2	21	-76.992%
2025-03-06	38.4900	40.0000	38.4900	40.0000	+17.959%	3	21	-79.500%
2025-02-28	33.9100	33.9100	33.9100	33.9100	-24.561%	2	21	-75.818%
2025-02-13	44.6000	44.9500	44.1700	44.9500	+3.452%	8	21	-81.758%
2025-02-10	43.4500	43.4500	43.4500	43.4500	+3.379%	1	21	-81.128%
2025-02-07	42.0300	42.0300	42.0300	42.0300	+4.813%	2	21	-80.490%
2025-01-28	39.5000	40.1000	39.5000	40.1000	+21.148%	2	21	-79.551%
2025-01-21	33.1000	33.1000	33.1000	33.1000	-2.761%	1	22	-75.227%
2025-01-17	34.0400	34.0400	34.0400	34.0400	+6.077%	10	21	-75.911%
2025-01-15	32.1400	32.1400	32.0300	32.0900	-0.804%	28	21	-74.447%
2025-01-13	32.1500	32.3500	32.1500	32.3500	-2.677%	14	47	-74.652%
2025-01-10	30.3400	33.2400	30.3400	33.2400	+10.911%	246	61	-75.331%
2025-01-08	29.9700	29.9700	29.9700	29.9700	+3.345%	5	21	-72.639%
2025-01-02	29.0000	29.0000	29.0000	29.0000	-3.172%	5	21	-71.724%
2024-12-30	29.9500	29.9500	29.9500	29.9500	-4.921%	1	16	-72.621%
2024-12-24	31.5000	31.5000	31.5000	31.5000	-0.568%	1	16	-73.968%
2024-12-19	31.8000	31.8000	31.6800	31.6800	-11.261%	4	16	-74.116%
2024-12-18	35.7000	35.7000	35.7000	35.7000	-8.975%	10	17	-77.031%
2024-12-17	39.2200	39.2200	39.2200	39.2200	-8.279%	3	18	-79.092%
2024-12-06	42.7600	42.7600	42.7600	42.7600	-3.694%	2	16	-80.823%
2024-12-05	44.4000	44.4000	44.4000	44.4000	+10.174%	2	16	-81.532%
2024-12-04	40.3000	40.3000	40.3000	40.3000	+9.214%	1	14	-79.653%
2024-12-03	37.4000	37.6000	36.9000	36.9000	-18.990%	10	14	-77.778%
2024-11-21	45.5500	45.5500	45.5500	45.5500	+30.816%	1	5	-81.998%
2024-10-29	34.8200	34.8200	34.8200	34.8200	+2.412%	1	5	-76.450%
2024-10-18	34.0000	34.0000	34.0000	34.0000	+4.199%	3	5	-75.882%
2024-10-09	32.9000	32.9000	32.6300	32.6300	+25.693%	2	3	-74.870%
2024-09-20	25.9600	25.9600	25.9600	25.9600	0.000%	4	2	-68.413%

.dark-mode .yxVGYb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yxVGYb{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C250ZS Jan 15 2027 250.00 Call (ZS270115C00250000)option OPRA

ZS20270115C250
ZS Jan 15 2027 250.00 Call (ZS270115C00250000)
option OPRA