Dark

ZS20270115C260
ZS Jan 15 2027 260.00 Call (ZS270115C00260000)
option OPRA

EOD

Aug 20, 2026

8.45-17.561%(-1.80)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.5000	8.5000	8.4500	8.4500	-17.561%	11	745	0.000%
2026-08-19	9.6000	10.2500	9.6000	10.2500	-2.381%	2	748	-17.561%
2026-08-18	10.4000	10.5000	10.4000	10.5000	-1.408%	2	746	-19.524%
2026-08-17	10.6500	10.6500	10.6500	10.6500	-1.843%	5	744	-20.657%
2026-08-14	11.0000	11.4000	10.8500	10.8500	+10.152%	17	744	-22.120%
2026-08-12	9.8500	9.8500	9.8500	9.8500	+0.102%	3	746	-14.213%
2026-08-11	9.8000	9.8400	9.7000	9.8400	+0.923%	20	746	-14.126%
2026-08-10	9.3000	9.8400	9.3000	9.7500	+39.286%	15	743	-13.333%
2026-08-06	7.0000	7.0000	7.0000	7.0000	-8.497%	1	736	+20.714%
2026-08-05	7.2000	7.6500	7.2000	7.6500	+15.038%	2	737	+10.458%
2026-08-04	6.6500	6.6500	6.6500	6.6500	+21.129%	2	737	+27.068%
2026-08-03	5.4900	5.4900	5.4900	5.4900	-1.081%	1	735	+53.916%
2026-07-22	5.5500	5.5500	5.5500	5.5500	-14.615%	10	735	+52.252%
2026-07-20	6.5000	6.5000	6.5000	6.5000	+0.619%	31	725	+30.000%
2026-07-07	6.4500	6.4600	6.4500	6.4600	+89.443%	12	694	+30.805%
2026-06-23	3.4100	3.4100	3.4100	3.4100	-25.546%	1	704	+147.801%
2026-06-15	4.5800	4.5800	4.5800	4.5800	-0.435%	1	704	+84.498%
2026-06-10	4.6000	4.6000	4.6000	4.6000	+5.747%	1	704	+83.696%
2026-06-09	4.4000	4.4000	4.3500	4.3500	-16.346%	4	703	+94.253%
2026-06-08	5.2000	5.2000	5.2000	5.2000	-7.143%	7	702	+62.500%
2026-06-05	5.6000	5.6000	5.6000	5.6000	-15.789%	2	695	+50.893%
2026-06-03	8.5000	8.5000	6.6500	6.6500	-26.519%	9	695	+27.068%
2026-06-02	9.0500	9.0500	9.0500	9.0500	-21.983%	2	693	-6.630%
2026-06-01	10.2000	11.8500	10.2000	11.6000	+91.736%	20	695	-27.155%
2026-05-29	5.2000	6.0500	5.0500	6.0500	+24.742%	24	700	+39.669%
2026-05-28	4.0000	4.8500	4.0000	4.8500	0.000%	28	687	+74.227%
2026-05-27	5.3900	5.5000	4.3000	4.8500	-77.187%	117	707	+74.227%
2026-05-26	19.9500	21.2600	19.9500	21.2600	+23.605%	2	742	-60.254%
2026-05-22	16.6000	17.2000	16.6000	17.2000	+7.500%	5	741	-50.872%
2026-05-20	14.1500	16.4000	14.1500	16.0000	-3.030%	3	742	-47.188%
2026-05-19	19.1000	19.1000	15.9500	16.5000	-2.193%	193	743	-48.788%
2026-05-18	12.2100	16.8700	12.2100	16.8700	+55.484%	152	743	-49.911%
2026-05-15	10.7500	10.8500	10.7500	10.8500	+24.000%	2	743	-22.120%
2026-05-14	8.7500	8.7500	8.7500	8.7500	+4.167%	1	554	-3.429%
2026-05-11	8.4000	8.4000	8.4000	8.4000	-5.405%	3	553	+0.595%
2026-05-07	8.6000	8.8800	8.6000	8.8800	+47.508%	8	553	-4.842%
2026-05-06	6.0000	6.0200	6.0000	6.0200	+6.549%	2	553	+40.365%
2026-05-01	5.6500	5.6500	5.6500	5.6500	+0.893%	1	552	+49.558%
2026-04-24	5.6000	5.6000	5.6000	5.6000	-21.127%	44	552	+50.893%
2026-04-21	7.1000	7.1000	7.1000	7.1000	+23.478%	1	552	+19.014%
2026-04-16	5.7500	5.7500	5.7500	5.7500	+16.162%	2	552	+46.957%
2026-04-15	4.9500	4.9500	4.9500	4.9500	+37.500%	7	550	+70.707%
2026-04-09	3.6000	3.6000	3.6000	3.6000	-42.400%	1	543	+134.722%
2026-04-08	6.2500	6.2500	6.2500	6.2500	-10.072%	1	542	+35.200%
2026-04-02	6.9500	6.9500	6.9500	6.9500	+16.027%	2	542	+21.583%
2026-03-26	5.9900	5.9900	5.9900	5.9900	-26.951%	5	542	+41.068%
2026-03-20	8.8100	8.8100	8.2000	8.2000	-2.031%	2	542	+3.049%
2026-03-18	9.0000	9.0000	8.3600	8.3700	-6.793%	3	544	+0.956%
2026-03-13	8.9800	8.9800	8.9800	8.9800	-21.845%	1	545	-5.902%
2026-03-09	12.2000	12.2000	11.4900	11.4900	-1.119%	2	546	-26.458%
2026-03-06	11.6200	11.6200	11.6200	11.6200	+1.043%	5	552	-27.281%
2026-03-05	11.0000	11.5000	11.0000	11.5000	+23.656%	201	547	-26.522%
2026-03-04	9.5000	10.0800	9.3000	9.3000	+24.000%	43	348	-9.140%
2026-02-27	7.0000	7.6000	6.9000	7.5000	-40.048%	9	306	+12.667%
2026-02-26	12.3900	12.6000	12.3900	12.5100	+66.578%	5	307	-32.454%
2026-02-23	8.0000	8.0000	7.3900	7.5100	-30.269%	5	306	+12.517%
2026-02-20	10.7700	10.7700	10.7700	10.7700	-13.840%	1	307	-21.541%
2026-02-17	12.5000	12.5000	12.5000	12.5000	-2.724%	2	308	-32.400%
2026-02-12	12.8500	12.8500	12.8500	12.8500	+9.176%	1	308	-34.241%
2026-02-11	11.5200	11.7700	11.4000	11.7700	-6.439%	3	308	-28.207%
2026-02-09	12.5800	12.5800	12.5800	12.5800	+13.333%	1	308	-32.830%
2026-02-06	12.0700	12.5100	11.1000	11.1000	-21.665%	6	308	-23.874%
2026-02-05	14.1700	14.1700	14.1700	14.1700	-17.616%	2	305	-40.367%
2026-02-03	16.0000	17.2500	16.0000	17.2000	-13.131%	6	307	-50.872%
2026-01-29	21.8000	21.8000	19.8000	19.8000	-26.667%	11	311	-57.323%
2026-01-28	28.6200	28.6200	27.0000	27.0000	-6.250%	2	308	-68.704%
2026-01-27	32.5700	33.0100	28.8000	28.8000	+7.063%	9	307	-70.660%
2026-01-26	25.0000	26.9000	25.0000	26.9000	+11.387%	3	304	-68.587%
2026-01-23	24.1500	24.1500	24.1500	24.1500	+2.157%	8	303	-65.010%
2026-01-22	23.6400	23.6400	23.6400	23.6400	-3.510%	1	311	-64.255%
2026-01-21	24.5000	24.5000	24.5000	24.5000	+5.558%	1	311	-65.510%
2026-01-20	23.2100	23.2100	23.2100	23.2100	-7.160%	1	310	-63.593%
2026-01-15	26.8400	26.8400	25.0000	25.0000	+4.384%	5	309	-66.200%
2026-01-14	25.0000	25.5500	23.9500	23.9500	-7.529%	4	307	-64.718%
2026-01-13	25.9000	25.9000	25.9000	25.9000	-0.385%	4	306	-67.375%
2026-01-12	26.3600	26.3600	26.0000	26.0000	-1.887%	134	306	-67.500%
2026-01-09	26.5000	26.5500	26.5000	26.5000	-9.649%	4	269	-68.113%
2026-01-08	29.3300	29.3300	29.3300	29.3300	-9.754%	2	269	-71.190%
2026-01-07	32.5000	32.5000	32.5000	32.5000	+7.866%	1	267	-74.000%
2026-01-05	30.0500	30.1300	30.0500	30.1300	-5.844%	4	268	-71.955%
2025-12-31	31.5800	32.0000	31.5800	32.0000	-6.433%	7	263	-73.594%
2025-12-26	33.2300	34.2000	33.2300	34.2000	+2.487%	20	263	-75.292%
2025-12-24	33.3700	33.3700	33.3700	33.3700	-3.916%	1	254	-74.678%
2025-12-18	34.7300	34.7300	34.7300	34.7300	-4.034%	1	254	-75.669%
2025-12-16	34.7700	36.1900	34.7700	36.1900	-2.189%	4	253	-76.651%
2025-12-15	37.0000	37.0000	37.0000	37.0000	-4.095%	2	252	-77.162%
2025-12-12	40.3600	40.3600	38.5800	38.5800	-7.148%	3	250	-78.097%
2025-12-10	41.3100	42.0000	41.3100	41.5500	-2.166%	16	247	-79.663%
2025-12-09	42.4700	42.4700	42.4700	42.4700	-6.413%	10	246	-80.104%
2025-12-08	43.5300	45.6900	43.5300	45.3800	+8.048%	116	251	-81.379%
2025-12-04	42.0000	42.0000	42.0000	42.0000	-4.000%	2	195	-79.881%
2025-12-03	41.3000	43.7500	41.3000	43.7500	+1.508%	19	193	-80.686%
2025-12-02	43.1000	43.1000	43.1000	43.1000	-11.134%	1	189	-80.394%
2025-11-28	50.2500	50.2500	48.5000	48.5000	-6.731%	12	188	-82.577%
2025-11-26	58.7500	58.7700	50.5000	52.0000	-34.094%	82	119	-83.750%
2025-11-18	79.3000	79.3000	78.9000	78.9000	-30.331%	8	119	-89.290%
2025-11-03	111.7500	113.2500	111.7500	113.2500	+4.813%	4	111	-92.539%
2025-10-31	107.2500	108.0500	107.2500	108.0500	+1.665%	4	111	-92.180%
2025-10-28	105.0000	106.2800	105.0000	106.2800	+0.463%	2	109	-92.049%
2025-10-24	105.7900	105.7900	105.7900	105.7900	+29.217%	1	111	-92.012%
2025-09-30	81.8700	81.8700	81.8700	81.8700	+11.191%	5	111	-89.679%
2025-09-15	75.5000	75.5000	73.6300	73.6300	-0.190%	2	116	-88.524%
2025-09-11	73.8100	73.8100	73.7700	73.7700	+10.766%	2	118	-88.545%
2025-09-08	66.6000	66.6000	66.6000	66.6000	+7.959%	2	116	-87.312%
2025-09-05	63.0000	63.0000	61.6900	61.6900	-1.296%	2	116	-86.302%
2025-09-03	60.3000	62.5000	59.4500	62.5000	-5.044%	154	117	-86.480%
2025-09-02	65.6000	66.0000	65.2500	65.8200	-1.467%	146	164	-87.162%
2025-08-07	66.8000	66.8000	66.8000	66.8000	-12.941%	1	51	-87.350%
2025-08-05	76.7300	76.7300	76.7300	76.7300	-8.980%	5	52	-88.987%
2025-07-21	84.3000	84.3000	84.3000	84.3000	+4.916%	1	57	-89.976%
2025-07-18	80.0000	80.3500	80.0000	80.3500	-2.215%	2	57	-89.484%
2025-07-17	82.1700	82.1700	82.1700	82.1700	-5.552%	4	57	-89.716%
2025-07-14	87.0000	87.0000	87.0000	87.0000	-3.644%	1	57	-90.287%
2025-07-11	90.2900	90.2900	90.2900	90.2900	-12.679%	1	58	-90.641%
2025-07-07	103.4000	103.4000	103.4000	103.4000	+2.988%	1	57	-91.828%
2025-06-30	100.3200	100.4000	100.3200	100.4000	-3.877%	4	56	-91.584%
2025-06-27	104.4500	104.4500	104.4500	104.4500	+0.655%	2	54	-91.910%
2025-06-26	103.7700	103.7700	103.7700	103.7700	+0.748%	5	52	-91.857%
2025-06-25	103.0000	103.0000	103.0000	103.0000	+8.914%	2	47	-91.796%
2025-06-20	98.0800	98.0800	94.5700	94.5700	-1.077%	8	49	-91.065%
2025-06-18	95.6000	95.6000	95.6000	95.6000	-1.979%	1	50	-91.161%
2025-06-16	97.5300	97.5300	97.5300	97.5300	+0.185%	1	50	-91.336%
2025-06-12	96.0000	97.3500	96.0000	97.3500	+8.167%	2	49	-91.320%
2025-06-05	90.0000	90.0000	90.0000	90.0000	-4.255%	2	48	-90.611%
2025-06-04	94.5000	94.5000	94.0000	94.0000	+4.305%	3	47	-91.011%
2025-06-03	89.1900	90.1200	89.1900	90.1200	+5.096%	2	47	-90.624%
2025-06-02	81.8000	85.7500	81.8000	85.7500	+19.763%	17	48	-90.146%
2025-05-30	68.9000	71.7000	68.9000	71.6000	+20.966%	10	43	-88.198%
2025-05-28	59.1900	59.1900	59.1900	59.1900	-4.471%	5	45	-85.724%
2025-05-27	61.9500	61.9600	61.9500	61.9600	+8.721%	3	40	-86.362%
2025-05-20	57.3000	57.3000	56.9900	56.9900	-2.448%	6	40	-85.173%
2025-05-19	58.4200	58.4200	58.4200	58.4200	-0.460%	4	40	-85.536%
2025-05-16	58.6900	58.6900	58.6900	58.6900	+10.320%	2	40	-85.602%
2025-05-15	53.2100	53.2100	53.2000	53.2000	-0.281%	2	39	-84.117%
2025-05-14	53.3500	53.3500	53.3500	53.3500	-1.768%	1	37	-84.161%
2025-05-13	54.3100	54.3100	54.3100	54.3100	+5.211%	1	36	-84.441%
2025-05-12	51.4600	51.6400	51.4600	51.6200	+7.609%	8	35	-83.630%
2025-05-08	47.9700	47.9700	47.9700	47.9700	+0.968%	10	31	-82.385%
2025-05-06	47.9000	47.9000	47.1000	47.5100	-1.021%	6	21	-82.214%
2025-05-05	47.1400	48.0000	47.1400	48.0000	+4.621%	4	24	-82.396%
2025-05-02	45.6400	45.8800	45.6400	45.8800	+1.865%	4	20	-81.582%
2025-05-01	45.0500	45.0500	45.0400	45.0400	+28.137%	4	20	-81.239%
2025-04-24	35.0900	35.1500	35.0900	35.1500	+12.300%	8	18	-75.960%
2025-04-23	31.2000	31.3000	31.2000	31.3000	-16.086%	2	14	-73.003%
2025-03-26	37.3000	37.3000	37.3000	37.3000	+6.117%	2	14	-77.346%
2025-03-19	35.1500	35.1500	35.1500	35.1500	+16.545%	1	14	-75.960%
2025-03-14	30.1600	30.1600	30.1600	30.1600	-11.761%	2	14	-71.983%
2025-03-06	34.1800	34.1800	34.1800	34.1800	+2.952%	1	13	-75.278%
2025-02-21	33.2000	33.2000	33.2000	33.2000	-7.003%	2	13	-74.548%
2025-02-20	37.3900	37.3900	35.7000	35.7000	-8.929%	5	12	-76.331%
2025-02-11	39.2000	39.2000	39.2000	39.2000	+30.233%	4	11	-78.444%
2025-01-15	29.7000	30.1000	29.7000	30.1000	-18.671%	2	7	-71.927%
2024-11-15	37.0100	37.0100	37.0100	37.0100	-11.034%	4	6	-77.168%
2024-11-12	41.6000	41.6000	41.6000	41.6000	+20.580%	2	6	-79.688%
2024-11-07	34.5000	34.5000	34.5000	34.5000	+7.577%	1	6	-75.507%
2024-10-29	32.0700	32.0700	32.0700	32.0700	+4.701%	1	6	-73.651%
2024-10-22	30.6300	30.6300	30.6300	30.6300	-6.985%	3	5	-72.413%
2024-10-16	33.3500	33.3500	32.9100	32.9300	-7.500%	4	5	-74.340%
2024-10-14	35.6000	35.6000	35.6000	35.6000	-3.654%	1	3	-76.264%
2024-10-11	36.9500	36.9500	36.9500	36.9500	+4.674%	2	2	-77.131%
2024-10-10	35.3000	35.3000	35.3000	35.3000	+47.514%	1	1	-76.062%
2024-10-07	23.9300	23.9300	23.9300	23.9300	0.000%	1	1	-64.689%

.dark-mode .xQbL9l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xQbL9l{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C260ZS Jan 15 2027 260.00 Call (ZS270115C00260000)option OPRA

ZS20270115C260
ZS Jan 15 2027 260.00 Call (ZS270115C00260000)
option OPRA