Dark

ZS20270115C270
ZS Jan 15 2027 270.00 Call (ZS270115C00270000)
option OPRA

EOD

Aug 19, 2026

8.85-2.210%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	8.8500	8.8500	8.8500	8.8500	-2.210%	1	279	0.000%
2026-08-18	9.2000	9.2000	9.0500	9.0500	-3.723%	2	279	-2.210%
2026-08-14	10.1400	10.1400	9.3000	9.4000	-9.179%	18	279	-5.851%
2026-08-13	8.4000	10.3500	8.4000	10.3500	+35.471%	14	282	-14.493%
2026-08-12	8.1000	8.1000	7.6400	7.6400	-5.679%	3	273	+15.838%
2026-08-10	8.0000	8.1000	8.0000	8.1000	+21.439%	3	272	+9.259%
2026-08-07	7.1000	7.1000	6.6700	6.6700	+14.017%	4	271	+32.684%
2026-08-06	5.8500	5.9000	5.8500	5.8500	-10.000%	3	272	+51.282%
2026-08-04	5.9000	6.5000	5.9000	6.5000	+38.004%	3	274	+36.154%
2026-08-03	4.7100	4.7100	4.7100	4.7100	+4.667%	1	273	+87.898%
2026-07-31	4.5000	4.5000	4.5000	4.5000	+9.756%	1	273	+96.667%
2026-07-29	4.1000	4.1000	4.1000	4.1000	-19.132%	1	273	+115.854%
2026-07-28	5.0700	5.0700	5.0700	5.0700	+31.688%	1	273	+74.556%
2026-07-23	3.8500	3.8500	3.8500	3.8500	-18.432%	1	273	+129.870%
2026-07-22	4.8000	4.8000	4.7200	4.7200	-7.451%	28	274	+87.500%
2026-07-21	4.6500	5.1000	4.6500	5.1000	-10.053%	2	278	+73.529%
2026-07-17	5.5000	5.6700	5.5000	5.6700	+7.795%	28	279	+56.085%
2026-07-16	5.2300	5.2600	5.2200	5.2600	-17.813%	4	283	+68.251%
2026-07-15	6.4000	6.4000	6.4000	6.4000	+4.918%	25	284	+38.281%
2026-07-14	6.2200	6.2200	6.1000	6.1000	+60.526%	2	284	+45.082%
2026-07-13	3.7600	3.8000	3.7600	3.8000	-21.162%	2	283	+132.895%
2026-07-09	5.4000	5.4000	4.8200	4.8200	-13.153%	2	284	+83.610%
2026-07-07	5.5300	5.5500	5.5300	5.5500	-4.310%	4	284	+59.459%
2026-07-06	5.6600	5.8000	5.6600	5.8000	+107.143%	2	286	+52.586%
2026-06-22	2.7600	2.8000	2.7600	2.8000	-3.780%	3	285	+216.071%
2026-06-18	2.7900	2.9100	2.7900	2.9100	-15.407%	2	285	+204.124%
2026-06-16	3.4400	3.4400	3.4400	3.4400	-18.868%	2	285	+157.267%
2026-06-15	4.2400	4.2400	4.2400	4.2400	-9.595%	1	286	+108.726%
2026-06-09	4.6900	4.6900	4.6900	4.6900	-21.833%	1	286	+88.699%
2026-06-04	5.9500	6.0000	5.9500	6.0000	+5.263%	3	286	+47.500%
2026-06-03	6.4500	6.4500	5.7000	5.7000	-28.302%	6	286	+55.263%
2026-06-02	7.3500	7.9500	7.3500	7.9500	-27.727%	6	281	+11.321%
2026-06-01	7.2200	11.0000	6.7000	11.0000	+96.429%	7	283	-19.545%
2026-05-29	4.5000	5.6000	4.5000	5.6000	+24.444%	9	282	+58.036%
2026-05-28	3.6000	4.7000	3.5000	4.5000	+15.385%	45	278	+96.667%
2026-05-27	5.1000	5.1000	3.7500	3.9000	-79.688%	25	266	+126.923%
2026-05-26	16.8400	19.2800	16.8400	19.2000	+26.316%	11	260	-53.906%
2026-05-22	15.2000	15.2000	15.2000	15.2000	+3.051%	1	254	-41.776%
2026-05-19	17.0000	17.0000	14.7500	14.7500	-6.051%	9	253	-40.000%
2026-05-18	14.4000	15.7000	14.4000	15.7000	+50.239%	20	253	-43.631%
2026-05-15	9.5500	10.4500	9.5500	10.4500	+36.601%	7	253	-15.311%
2026-05-14	7.6500	7.6500	7.6500	7.6500	+20.472%	4	240	+15.686%
2026-05-13	6.3500	6.3500	6.3500	6.3500	-11.806%	5	240	+39.370%
2026-05-11	7.2000	7.2000	7.2000	7.2000	-1.370%	1	240	+22.917%
2026-05-08	7.3000	7.3000	7.3000	7.3000	-4.575%	1	246	+21.233%
2026-05-07	7.8000	7.8000	7.6500	7.6500	+23.987%	7	246	+15.686%
2026-05-05	6.1500	6.1700	6.1500	6.1700	-0.484%	99	246	+43.436%
2026-05-04	6.0500	6.2000	6.0500	6.2000	+12.727%	26	246	+42.742%
2026-05-01	5.0500	5.5000	5.0000	5.5000	+24.153%	5	266	+60.909%
2026-04-30	4.4300	4.4300	4.4300	4.4300	-11.928%	1	266	+99.774%
2026-04-24	4.8000	5.0300	4.7000	5.0300	+5.895%	31	266	+75.944%
2026-04-23	5.0000	5.0000	4.7500	4.7500	-17.391%	10	241	+86.316%
2026-04-22	5.7500	5.7500	5.7500	5.7500	+15.000%	1	231	+53.913%
2026-04-17	5.4000	5.4000	5.0000	5.0000	-7.407%	4	230	+77.000%
2026-04-16	4.5500	5.4000	4.5500	5.4000	+27.059%	3	227	+63.889%
2026-04-15	4.2500	4.2500	4.2500	4.2500	+33.229%	5	227	+108.235%
2026-04-10	3.0000	3.1900	3.0000	3.1900	-1.846%	13	227	+177.429%
2026-04-09	3.3000	3.3000	3.2500	3.2500	-41.652%	37	229	+172.308%
2026-04-08	5.5700	5.5700	5.5700	5.5700	+11.400%	1	202	+58.887%
2026-04-02	5.0000	5.0000	5.0000	5.0000	+6.610%	2	203	+77.000%
2026-04-01	4.6900	4.6900	4.6900	4.6900	-10.496%	1	203	+88.699%
2026-03-31	5.2400	5.2400	5.2400	5.2400	+31.328%	1	203	+68.893%
2026-03-27	4.1300	4.2000	3.9900	3.9900	-15.106%	21	203	+121.805%
2026-03-26	5.4000	5.4000	4.7000	4.7000	-15.771%	3	215	+88.298%
2026-03-25	5.5800	5.5800	5.5800	5.5800	+1.455%	1	217	+58.602%
2026-03-24	6.5000	6.5000	5.5000	5.5000	-23.077%	39	217	+60.909%
2026-03-23	7.1500	7.1500	7.1500	7.1500	-8.917%	1	181	+23.776%
2026-03-20	7.8500	7.8500	7.8500	7.8500	+4.667%	1	181	+12.739%
2026-03-18	7.5000	7.5000	7.5000	7.5000	+1.351%	3	182	+18.000%
2026-03-16	7.5000	7.5000	7.4000	7.4000	-1.987%	12	182	+19.595%
2026-03-13	7.5500	7.5500	7.5500	7.5500	-7.589%	1	188	+17.219%
2026-03-11	8.1600	8.1700	7.7600	8.1700	-11.676%	4	188	+8.323%
2026-03-10	9.2500	9.2500	9.2500	9.2500	-3.646%	1	186	-4.324%
2026-03-06	9.6000	9.6000	9.6000	9.6000	+3.115%	21	185	-7.813%
2026-03-05	9.5000	9.5000	9.3100	9.3100	+18.750%	21	179	-4.941%
2026-03-03	7.8400	7.8400	7.8400	7.8400	+20.615%	2	158	+12.883%
2026-02-27	6.5000	6.5000	6.5000	6.5000	-42.731%	5	160	+36.154%
2026-02-26	10.7700	11.3500	10.7700	11.3500	+41.875%	3	157	-22.026%
2026-02-25	8.0000	8.0000	8.0000	8.0000	+10.345%	1	153	+10.625%
2026-02-24	7.2500	7.2500	7.2500	7.2500	+13.281%	1	153	+22.069%
2026-02-23	8.0100	8.0100	6.4000	6.4000	-31.551%	11	153	+38.281%
2026-02-12	9.3500	9.3500	9.3500	9.3500	-7.426%	16	150	-5.348%
2026-02-09	9.9000	10.1700	9.9000	10.1000	+3.272%	8	143	-12.376%
2026-02-06	10.0000	11.2300	9.7800	9.7800	-15.544%	11	138	-9.509%
2026-02-05	13.7400	13.7400	11.5800	11.5800	-9.531%	5	131	-23.575%
2026-02-04	13.9500	13.9500	12.8000	12.8000	-11.419%	4	132	-30.859%
2026-02-03	17.2000	17.2000	14.4500	14.4500	-23.706%	5	132	-38.754%
2026-02-02	19.3300	19.3300	18.9400	18.9400	+0.053%	8	133	-53.273%
2026-01-30	18.9300	18.9300	18.9300	18.9300	+6.648%	1	132	-53.249%
2026-01-29	22.0000	22.0000	17.7500	17.7500	-22.826%	36	133	-50.141%
2026-01-28	25.6200	25.6200	23.0000	23.0000	-12.348%	62	129	-61.522%
2026-01-27	26.2000	26.5600	25.6500	26.2400	+22.617%	6	84	-66.273%
2026-01-22	21.4000	21.4000	21.4000	21.4000	-0.465%	1	81	-58.645%
2026-01-21	18.7500	21.6500	18.7500	21.5000	+3.266%	4	81	-58.837%
2026-01-20	20.8200	20.8200	20.8200	20.8200	-11.102%	1	82	-57.493%
2026-01-15	22.8000	24.4000	22.8000	23.4200	+5.022%	4	82	-62.212%
2026-01-14	24.4500	24.4500	21.6500	22.3000	-1.327%	4	80	-60.314%
2026-01-13	22.6000	22.6000	22.6000	22.6000	-6.379%	2	79	-60.841%
2026-01-12	23.7600	24.1400	23.7600	24.1400	-1.510%	11	81	-63.339%
2026-01-09	24.3500	24.5100	24.3500	24.5100	-6.806%	2	72	-63.892%
2026-01-08	26.2200	26.3000	26.2200	26.3000	-11.059%	6	72	-66.350%
2026-01-07	29.5700	29.5700	29.5700	29.5700	+13.731%	7	71	-70.071%
2026-01-06	26.1800	26.1800	25.4500	26.0000	-7.965%	13	71	-65.962%
2026-01-05	28.3700	28.3700	28.2500	28.2500	+8.113%	6	64	-68.673%
2026-01-02	26.2600	26.2600	25.5100	26.1300	-10.452%	3	64	-66.131%
2025-12-31	27.9600	29.1800	27.9600	29.1800	-1.552%	5	61	-69.671%
2025-12-30	29.6400	29.6400	29.6400	29.6400	-9.080%	1	61	-70.142%
2025-12-22	32.6000	32.6000	32.6000	32.6000	+2.516%	2	63	-72.853%
2025-12-19	31.8000	31.8000	31.8000	31.8000	-7.153%	2	63	-72.170%
2025-12-17	34.2500	34.2500	34.2500	34.2500	-0.782%	1	63	-74.161%
2025-12-12	37.3000	37.3000	34.5200	34.5200	-7.029%	4	63	-74.363%
2025-12-11	36.7500	37.1300	36.7500	37.1300	-1.039%	3	63	-76.165%
2025-12-10	37.5200	37.5200	37.5200	37.5200	-3.721%	1	63	-76.413%
2025-12-03	38.6900	38.9700	38.6900	38.9700	-3.683%	40	63	-77.290%
2025-12-02	40.4600	40.4600	40.4600	40.4600	-9.647%	1	94	-78.127%
2025-11-28	45.0000	45.0000	44.7800	44.7800	-4.132%	3	93	-80.237%
2025-11-26	54.2800	54.2800	46.6800	46.7100	-31.500%	27	86	-81.053%
2025-11-24	68.1900	68.1900	68.1900	68.1900	+6.480%	1	86	-87.022%
2025-11-21	63.7400	64.0400	63.7400	64.0400	-13.342%	7	87	-86.181%
2025-11-19	73.9000	73.9000	73.9000	73.9000	-14.319%	1	83	-88.024%
2025-11-13	86.2500	86.2500	86.2500	86.2500	-15.813%	100	84	-89.739%
2025-11-10	101.8600	102.4500	101.8600	102.4500	+0.688%	4	129	-91.362%
2025-11-04	101.7500	101.7500	101.7500	101.7500	+5.168%	1	129	-91.302%
2025-10-30	96.4000	96.7500	96.4000	96.7500	-1.023%	5	129	-90.853%
2025-10-27	97.7500	97.7500	97.7500	97.7500	+13.006%	1	127	-90.946%
2025-10-21	86.5000	86.5000	86.5000	86.5000	+10.897%	2	127	-89.769%
2025-10-17	78.0000	78.0000	78.0000	78.0000	-4.294%	1	129	-88.654%
2025-10-14	83.3800	83.3800	81.5000	81.5000	-4.845%	11	129	-89.141%
2025-10-08	85.0400	86.1200	85.0300	85.6500	+7.063%	9	134	-89.667%
2025-10-01	80.0000	80.0000	80.0000	80.0000	+8.475%	1	142	-88.938%
2025-09-26	71.3000	73.7500	71.3000	73.7500	+6.884%	2	143	-88.000%
2025-09-24	69.0000	69.0000	69.0000	69.0000	-3.725%	1	143	-87.174%
2025-09-18	70.5000	71.6700	70.5000	71.6700	+10.143%	2	144	-87.652%
2025-09-16	64.5000	65.0700	64.5000	65.0700	-4.365%	2	146	-86.399%
2025-09-15	67.8000	68.0400	67.6500	68.0400	-2.661%	6	144	-86.993%
2025-09-11	69.9000	69.9000	69.9000	69.9000	+8.574%	1	148	-87.339%
2025-09-09	64.3800	64.3800	64.3800	64.3800	+2.598%	1	149	-86.253%
2025-09-08	62.7500	62.7500	62.7500	62.7500	+7.449%	5	150	-85.896%
2025-09-05	58.4200	58.4200	58.4000	58.4000	+5.149%	4	155	-84.846%
2025-09-04	55.5400	55.5400	55.5400	55.5400	-5.753%	1	155	-84.066%
2025-09-03	55.0000	59.4500	55.0000	58.9300	-5.333%	79	154	-84.982%
2025-09-02	63.5500	63.5500	62.0000	62.2500	-3.488%	8	84	-85.783%
2025-08-29	64.5000	64.5000	64.5000	64.5000	+0.876%	1	77	-86.279%
2025-08-27	61.8800	63.9400	61.8800	63.9400	+6.567%	53	77	-86.159%
2025-08-26	60.0000	60.0000	60.0000	60.0000	-5.631%	1	35	-85.250%
2025-08-14	63.5800	63.5800	63.5800	63.5800	-5.104%	1	34	-86.081%
2025-08-13	67.0000	67.0000	67.0000	67.0000	+3.876%	1	34	-86.791%
2025-08-11	64.5400	64.5400	64.5000	64.5000	+2.544%	4	35	-86.279%
2025-08-08	65.8000	65.8000	62.9000	62.9000	-3.201%	3	32	-85.930%
2025-08-07	66.9000	66.9000	64.9800	64.9800	-20.737%	2	31	-86.380%
2025-07-14	81.9800	81.9800	81.9800	81.9800	-7.367%	1	30	-89.205%
2025-07-01	88.5000	88.5000	88.5000	88.5000	-7.668%	1	31	-90.000%
2025-06-30	95.8500	95.8500	95.8500	95.8500	+10.046%	1	31	-90.767%
2025-06-10	87.1000	87.1000	87.1000	87.1000	-1.560%	1	30	-89.839%
2025-06-09	88.4800	88.4800	88.4800	88.4800	+32.316%	1	29	-89.998%
2025-05-30	66.6700	66.8700	65.3000	66.8700	+27.566%	20	28	-86.765%
2025-05-29	52.4200	52.4200	52.4200	52.4200	-4.517%	1	24	-83.117%
2025-05-22	54.9000	54.9000	54.9000	54.9000	+3.781%	1	23	-83.880%
2025-05-21	52.9000	52.9000	52.9000	52.9000	-2.614%	5	22	-83.270%
2025-05-16	54.3200	54.3200	54.3200	54.3200	+14.599%	2	22	-83.708%
2025-05-12	45.9400	47.4000	45.9400	47.4000	+14.770%	4	22	-81.329%
2025-05-09	41.3000	41.3000	41.3000	41.3000	-8.283%	2	20	-78.571%
2025-05-05	44.9000	45.0300	44.9000	45.0300	+8.297%	4	20	-80.346%
2025-05-01	41.3200	41.5800	41.3200	41.5800	+3.304%	2	19	-78.716%
2025-04-30	37.7500	40.2500	37.7500	40.2500	+25.155%	4	19	-78.012%
2025-04-24	31.9900	32.1600	31.9900	32.1600	+20.948%	8	18	-72.481%
2025-04-22	26.4100	26.5900	26.4100	26.5900	-14.912%	2	14	-66.717%
2025-04-16	31.1000	31.2500	31.1000	31.2500	+6.474%	4	14	-71.680%
2025-04-15	29.3500	29.3500	29.3500	29.3500	+6.727%	3	14	-69.847%
2025-04-10	27.5000	27.5000	27.5000	27.5000	+18.076%	1	12	-67.818%
2025-04-07	23.2900	23.2900	23.2900	23.2900	-19.272%	1	13	-62.001%
2025-04-03	28.8500	28.8500	28.8500	28.8500	-3.833%	5	12	-69.324%
2025-04-02	30.0000	30.0000	30.0000	30.0000	+7.527%	1	12	-70.500%
2025-03-31	27.9000	27.9000	27.9000	27.9000	-24.082%	1	12	-68.280%
2025-03-25	36.7500	36.7500	36.7500	36.7500	-0.676%	5	12	-75.918%
2025-02-11	37.0000	37.0000	37.0000	37.0000	+43.969%	1	12	-76.081%
2024-12-27	25.7000	25.7000	25.7000	25.7000	-20.062%	4	12	-65.564%
2024-12-03	32.1500	32.1500	32.1500	32.1500	-16.276%	1	12	-72.473%
2024-12-02	38.4000	38.4000	38.4000	38.4000	+18.702%	1	11	-76.953%
2024-11-06	32.3500	32.3500	32.3500	32.3500	0.000%	10	10	-72.643%

.dark-mode .Lbfsxv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lbfsxv{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C270ZS Jan 15 2027 270.00 Call (ZS270115C00270000)option OPRA

ZS20270115C270
ZS Jan 15 2027 270.00 Call (ZS270115C00270000)
option OPRA