Dark

ZS20270115C280
ZS Jan 15 2027 280.00 Call (ZS270115C00280000)
option OPRA

EOD

Aug 20, 2026

5.90-22.368%(-1.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.9000	5.9000	5.9000	5.9000	-22.368%	1	781	0.000%
2026-08-19	7.3000	7.6500	7.3000	7.6000	-4.403%	7	782	-22.368%
2026-08-18	8.0000	8.0000	7.9500	7.9500	+0.506%	2	785	-25.786%
2026-08-17	7.9100	7.9100	7.9100	7.9100	-1.125%	2	785	-25.411%
2026-08-14	8.0500	8.2000	8.0000	8.0000	-11.111%	8	785	-26.250%
2026-08-13	8.2200	9.0000	7.8000	9.0000	+37.405%	5	785	-34.444%
2026-08-12	6.9000	6.9500	6.5500	6.5500	-12.667%	4	784	-9.924%
2026-08-11	6.7100	7.9000	6.7100	7.5000	+6.082%	4	783	-21.333%
2026-08-10	7.0700	7.0700	7.0700	7.0700	+15.902%	1	781	-16.549%
2026-08-07	6.1000	6.1000	6.1000	6.1000	+10.909%	2	780	-3.279%
2026-08-05	5.5000	5.5000	5.5000	5.5000	+6.796%	1	781	+7.273%
2026-08-04	5.0300	5.1500	5.0300	5.1500	+35.526%	2	782	+14.563%
2026-07-23	3.8000	3.8000	3.8000	3.8000	-3.553%	1	783	+55.263%
2026-07-22	4.1500	4.1500	3.9400	3.9400	-21.514%	23	784	+49.746%
2026-07-17	5.0200	5.0200	5.0200	5.0200	+11.804%	28	784	+17.530%
2026-07-16	4.6000	4.6000	4.4900	4.4900	-11.089%	31	762	+31.403%
2026-07-15	5.5500	5.5500	5.0500	5.0500	-4.717%	8	762	+16.832%
2026-07-14	5.3000	5.3000	5.3000	5.3000	+50.568%	1	764	+11.321%
2026-07-13	3.3800	3.5200	3.3800	3.5200	-18.519%	7	764	+67.614%
2026-07-09	4.3200	4.3200	4.3200	4.3200	-6.695%	1	763	+36.574%
2026-07-02	4.6300	4.6300	4.6300	4.6300	+8.178%	1	764	+27.430%
2026-07-01	4.2800	4.2800	4.2800	4.2800	+33.750%	1	764	+37.850%
2026-06-29	3.2000	3.2000	3.2000	3.2000	+17.216%	1	763	+84.375%
2026-06-26	2.0500	2.7300	2.0500	2.7300	+7.059%	5	763	+116.117%
2026-06-24	2.5500	2.5500	2.5500	2.5500	+6.250%	1	761	+131.373%
2026-06-23	2.4000	2.4000	2.4000	2.4000	-6.250%	1	761	+145.833%
2026-06-22	2.5500	2.5600	2.5500	2.5600	-2.662%	5	761	+130.469%
2026-06-18	2.5900	2.6300	2.5900	2.6300	-15.161%	3	763	+124.335%
2026-06-16	3.1000	3.1000	3.1000	3.1000	-13.889%	2	763	+90.323%
2026-06-12	3.1900	3.6000	3.1900	3.6000	+12.500%	4	762	+63.889%
2026-06-11	3.0000	3.2000	3.0000	3.2000	-14.667%	3	762	+84.375%
2026-06-10	3.7500	3.7500	3.7500	3.7500	+7.143%	54	762	+57.333%
2026-06-09	4.1000	4.1000	3.5000	3.5000	-20.455%	9	762	+68.571%
2026-06-05	4.4000	4.4000	4.4000	4.4000	-18.519%	1	766	+34.091%
2026-06-04	5.3200	5.4000	5.3200	5.4000	0.000%	3	767	+9.259%
2026-06-03	5.3000	5.4000	5.3000	5.4000	-20.588%	2	769	+9.259%
2026-06-02	6.9000	6.9000	6.4000	6.8000	-26.486%	9	769	-13.235%
2026-06-01	7.7000	9.5300	7.7000	9.2500	+81.373%	22	767	-36.216%
2026-05-29	4.6500	5.1000	4.6500	5.1000	+19.438%	5	767	+15.686%
2026-05-28	3.2000	4.3000	3.1000	4.2700	+22.000%	13	767	+38.173%
2026-05-27	3.8100	3.8100	3.4000	3.5000	-77.848%	30	766	+68.571%
2026-05-26	16.7000	18.2000	15.8000	15.8000	+11.503%	29	777	-62.658%
2026-05-22	13.7500	14.1700	13.7500	14.1700	+19.578%	4	778	-58.363%
2026-05-21	12.3000	12.3000	11.7500	11.8500	-11.567%	3	777	-50.211%
2026-05-19	14.2000	15.8500	13.4000	13.4000	-2.969%	98	777	-55.970%
2026-05-18	10.0000	14.0600	10.0000	13.8100	+58.372%	41	778	-57.277%
2026-05-15	8.6000	8.8000	8.5000	8.7200	+40.645%	16	778	-32.339%
2026-05-11	6.6000	6.6000	6.2000	6.2000	-4.321%	2	682	-4.839%
2026-05-08	6.4800	6.4800	6.4800	6.4800	-4.000%	15	682	-8.951%
2026-05-07	7.0000	7.0000	6.7500	6.7500	+43.617%	20	675	-12.593%
2026-05-06	4.6500	4.7000	4.6500	4.7000	-19.658%	2	675	+25.532%
2026-05-04	5.8500	5.8500	5.8500	5.8500	+14.481%	3	677	+0.855%
2026-05-01	4.5000	5.1100	4.4500	5.1100	+13.556%	17	677	+15.460%
2026-04-30	4.5000	4.5000	4.5000	4.5000	-0.662%	1	677	+31.111%
2026-04-24	4.4200	4.5300	4.4200	4.5300	+4.138%	4	677	+30.243%
2026-04-23	4.3500	4.3500	4.3500	4.3500	-16.346%	1	681	+35.632%
2026-04-21	5.2000	5.2000	5.2000	5.2000	+15.044%	1	682	+13.462%
2026-04-20	4.5200	4.5200	4.5200	4.5200	+6.353%	4	682	+30.531%
2026-04-17	4.2500	4.2500	4.2500	4.2500	-7.609%	1	682	+38.824%
2026-04-16	4.4500	4.6000	4.2500	4.6000	+61.404%	212	682	+28.261%
2026-04-10	2.8500	2.8500	2.8500	2.8500	-10.938%	1	499	+107.018%
2026-04-09	3.2000	3.2000	3.2000	3.2000	-26.267%	4	499	+84.375%
2026-04-08	4.3400	4.3400	4.3400	4.3400	+8.500%	2	499	+35.945%
2026-04-02	4.0000	4.0000	4.0000	4.0000	-15.789%	3	498	+47.500%
2026-03-31	4.4000	4.7500	4.4000	4.7500	+23.057%	11	498	+24.211%
2026-03-27	3.5500	3.8600	3.5500	3.8600	-21.224%	3	502	+52.850%
2026-03-25	4.6000	4.9000	4.6000	4.9000	-18.333%	2	504	+20.408%
2026-03-20	6.1200	6.1200	6.0000	6.0000	-10.180%	3	503	-1.667%
2026-03-18	6.6800	6.6800	6.6800	6.6800	+0.300%	2	503	-11.677%
2026-03-12	6.6600	6.6600	6.6600	6.6600	-13.506%	2	503	-11.411%
2026-03-10	8.0000	8.0000	7.7000	7.7000	-15.385%	3	503	-23.377%
2026-03-09	9.1500	9.2000	9.1000	9.1000	+5.202%	23	501	-35.165%
2026-03-05	8.7600	8.7600	8.5000	8.6500	+30.075%	3	502	-31.792%
2026-03-03	6.6700	6.7500	6.6500	6.6500	+8.130%	3	503	-11.278%
2026-03-02	6.5000	6.5000	6.1500	6.1500	+4.592%	11	502	-4.065%
2026-02-27	6.0800	6.0800	5.8800	5.8800	-41.376%	2	491	+0.340%
2026-02-26	8.8100	10.0300	8.8100	10.0300	+44.524%	5	490	-41.176%
2026-02-25	6.9400	6.9400	6.9400	6.9400	+2.059%	1	487	-14.986%
2026-02-24	7.2400	7.2400	6.8000	6.8000	+13.333%	3	487	-13.235%
2026-02-23	7.0500	7.0500	5.7300	6.0000	-37.435%	26	487	-1.667%
2026-02-20	9.5900	9.5900	9.5900	9.5900	-2.640%	2	490	-38.478%
2026-02-18	9.6000	9.9500	9.6000	9.8500	-4.369%	3	490	-40.102%
2026-02-17	11.4500	11.4500	10.3000	10.3000	-14.167%	27	490	-42.718%
2026-02-13	11.5000	12.0000	11.5000	12.0000	+21.581%	4	499	-50.833%
2026-02-11	9.0000	9.8700	9.0000	9.8700	-6.534%	7	499	-40.223%
2026-02-10	10.2000	11.1000	9.3000	10.5600	+14.783%	384	499	-44.129%
2026-02-09	9.5200	9.5300	9.2000	9.2000	+4.545%	3	253	-35.870%
2026-02-06	9.3700	9.3700	8.6600	8.8000	-13.556%	9	252	-32.955%
2026-02-05	12.2000	12.3500	10.1800	10.1800	-21.451%	52	253	-42.043%
2026-02-04	12.5000	12.9600	12.5000	12.9600	+0.856%	2	244	-54.475%
2026-02-03	15.5000	15.5000	12.8500	12.8500	-23.964%	4	244	-54.086%
2026-02-02	16.9000	16.9000	16.9000	16.9000	-1.400%	1	245	-65.089%
2026-01-30	16.7000	17.1400	16.7000	17.1400	+7.125%	3	245	-65.578%
2026-01-29	17.0000	17.0000	16.0000	16.0000	-33.333%	13	246	-63.125%
2026-01-27	24.0000	24.0000	24.0000	24.0000	+11.940%	1	234	-75.417%
2026-01-26	21.3300	21.5600	19.5000	21.4400	+13.439%	120	233	-72.481%
2026-01-23	18.9000	18.9000	18.9000	18.9000	-1.047%	1	160	-68.783%
2026-01-21	18.0000	19.1000	18.0000	19.1000	+0.632%	2	159	-69.110%
2026-01-20	19.2500	19.2500	18.9800	18.9800	-8.881%	4	159	-68.915%
2026-01-16	20.4200	20.8300	20.4200	20.8300	+4.990%	61	160	-71.675%
2026-01-15	19.8400	19.8400	19.8400	19.8400	+2.532%	2	160	-70.262%
2026-01-14	20.0000	20.0000	19.3500	19.3500	-4.444%	3	158	-69.509%
2026-01-13	20.2500	20.2500	20.2500	20.2500	-3.709%	2	159	-70.864%
2026-01-12	21.0300	21.0300	21.0300	21.0300	-3.841%	1	159	-71.945%
2026-01-09	21.8700	21.8700	21.8700	21.8700	-5.243%	1	160	-73.022%
2026-01-06	23.0800	23.0800	23.0800	23.0800	-7.680%	2	159	-74.437%
2026-01-05	24.9700	25.3000	24.9700	25.0000	+8.696%	3	159	-76.400%
2026-01-02	23.0000	23.0000	23.0000	23.0000	-10.156%	1	158	-74.348%
2025-12-31	25.6000	25.6000	25.6000	25.6000	-2.809%	4	158	-76.953%
2025-12-30	26.3400	26.3400	26.3400	26.3400	+0.076%	9	158	-77.601%
2025-12-29	26.3200	26.3200	26.3200	26.3200	-1.681%	2	167	-77.584%
2025-12-24	26.7700	26.7800	26.7700	26.7700	-4.835%	30	149	-77.960%
2025-12-22	28.1300	28.1300	28.1300	28.1300	-3.000%	4	149	-79.026%
2025-12-19	29.0000	29.0000	29.0000	29.0000	+1.933%	1	151	-79.655%
2025-12-18	28.2200	28.4500	28.2200	28.4500	-1.215%	61	150	-79.262%
2025-12-16	28.8000	28.8000	28.8000	28.8000	-7.692%	4	89	-79.514%
2025-12-12	31.2000	31.2000	31.2000	31.2000	-8.825%	2	85	-81.090%
2025-12-11	32.7700	34.2200	32.7700	34.2200	-4.119%	3	85	-82.759%
2025-12-04	36.0000	36.0000	35.1900	35.6900	+3.479%	9	83	-83.469%
2025-12-03	34.4900	34.4900	34.4900	34.4900	-8.027%	1	78	-82.894%
2025-12-01	37.5000	37.5000	37.5000	37.5000	-14.869%	1	78	-84.267%
2025-11-26	50.1800	50.1800	43.5000	44.0500	-33.258%	21	80	-86.606%
2025-11-25	65.5300	66.0000	65.5300	66.0000	+6.452%	3	80	-91.061%
2025-11-24	62.0000	64.0000	62.0000	62.0000	+10.714%	5	80	-90.484%
2025-11-21	56.0000	56.0000	56.0000	56.0000	-16.418%	1	82	-89.464%
2025-11-20	67.0000	67.0000	67.0000	67.0000	-29.755%	1	82	-91.194%
2025-11-04	100.0000	100.0000	95.3800	95.3800	+3.775%	22	82	-93.814%
2025-10-30	91.9100	91.9100	91.9100	91.9100	+4.384%	5	86	-93.581%
2025-10-29	88.2500	88.2500	88.0500	88.0500	-7.071%	9	91	-93.299%
2025-10-28	94.7500	94.7500	94.7500	94.7500	+7.123%	1	89	-93.773%
2025-10-23	88.4500	88.4500	88.4500	88.4500	+22.422%	1	90	-93.330%
2025-10-17	72.2500	72.2500	72.2500	72.2500	-7.514%	1	89	-91.834%
2025-10-14	78.1300	78.1300	78.1200	78.1200	-8.471%	10	88	-92.448%
2025-10-13	86.7500	86.7500	85.3500	85.3500	+13.271%	2	88	-93.087%
2025-10-03	75.4100	75.4100	75.3500	75.3500	-1.310%	10	90	-92.170%
2025-10-02	76.3500	76.3500	76.3500	76.3500	+0.726%	5	95	-92.272%
2025-10-01	74.3000	75.8000	73.5500	75.8000	+6.761%	4	90	-92.216%
2025-09-30	71.0000	71.0000	71.0000	71.0000	-0.141%	10	89	-91.690%
2025-09-29	71.2000	71.2000	71.1000	71.1000	+3.720%	6	79	-91.702%
2025-09-26	68.5500	68.5500	68.5500	68.5500	+2.543%	1	76	-91.393%
2025-09-18	64.0900	66.8500	64.0900	66.8500	+11.380%	2	76	-91.174%
2025-09-16	59.5500	60.0200	59.5500	60.0200	-4.806%	2	77	-90.170%
2025-09-15	62.5000	63.0500	62.4000	63.0500	+3.276%	7	75	-90.642%
2025-09-12	63.0500	63.0500	61.0500	61.0500	-5.054%	5	72	-90.336%
2025-09-11	64.3000	64.3000	64.3000	64.3000	+7.346%	1	68	-90.824%
2025-09-10	63.0000	63.0000	59.9000	59.9000	-0.167%	12	68	-90.150%
2025-09-08	60.0000	60.0000	60.0000	60.0000	+16.347%	4	60	-90.167%
2025-09-04	51.5500	51.5700	51.5500	51.5700	-3.427%	3	60	-88.559%
2025-09-03	52.1000	53.4000	48.4000	53.4000	-6.969%	18	62	-88.951%
2025-09-02	56.9500	57.6300	56.9500	57.4000	-4.651%	12	67	-89.721%
2025-08-29	60.0000	60.2000	59.4500	60.2000	+6.173%	3	59	-90.199%
2025-08-27	56.7000	56.7000	56.7000	56.7000	+1.887%	5	59	-89.594%
2025-08-26	56.2200	56.2500	55.6500	55.6500	-4.464%	7	59	-89.398%
2025-08-25	58.2500	58.2500	58.2500	58.2500	-2.836%	1	54	-89.871%
2025-08-22	60.2700	60.2700	59.9500	59.9500	+3.433%	17	54	-90.158%
2025-08-21	57.9600	57.9600	57.9600	57.9600	-4.420%	3	40	-89.821%
2025-08-15	62.3000	62.3000	60.6400	60.6400	-3.393%	2	41	-90.270%
2025-08-13	62.8300	62.8300	62.7700	62.7700	+4.686%	3	41	-90.601%
2025-08-11	59.9400	59.9600	59.9400	59.9600	+1.045%	4	38	-90.160%
2025-08-07	59.3400	59.3400	59.3400	59.3400	-15.614%	3	37	-90.057%
2025-08-06	70.3200	70.3200	70.3200	70.3200	+2.642%	3	36	-91.610%
2025-08-05	68.5100	68.5100	68.5100	68.5100	-2.310%	1	33	-91.388%
2025-07-30	68.0000	70.1300	68.0000	70.1300	-0.595%	8	32	-91.587%
2025-07-28	70.5500	70.5500	70.5500	70.5500	-1.177%	3	30	-91.637%
2025-07-25	69.0000	71.3900	69.0000	71.3900	+6.156%	21	30	-91.736%
2025-07-24	67.2500	67.2500	67.2500	67.2500	-2.958%	3	50	-91.227%
2025-07-23	69.3000	69.3000	69.3000	69.3000	-1.184%	1	47	-91.486%
2025-07-22	70.1300	70.1300	70.1300	70.1300	-2.894%	1	47	-91.587%
2025-07-17	72.2200	72.2200	72.2200	72.2200	+0.389%	2	46	-91.831%
2025-07-16	71.7000	71.9400	71.7000	71.9400	-9.793%	2	46	-91.799%
2025-07-10	83.5900	83.5900	79.7500	79.7500	-9.468%	3	46	-92.602%
2025-06-24	88.0900	88.0900	88.0900	88.0900	+1.439%	1	43	-93.302%
2025-06-20	86.8400	86.8400	86.8400	86.8400	+1.746%	2	43	-93.206%
2025-06-12	85.1600	85.3500	85.1600	85.3500	+5.396%	2	44	-93.087%
2025-06-11	80.8000	80.9800	80.8000	80.9800	-6.576%	2	45	-92.714%
2025-06-06	86.6800	86.6800	86.6800	86.6800	+5.798%	2	46	-93.193%
2025-06-05	83.1500	83.4000	81.7900	81.9300	-2.464%	13	47	-92.799%
2025-06-04	84.0000	84.0000	84.0000	84.0000	+5.528%	1	38	-92.976%
2025-06-03	79.6200	79.6200	79.1900	79.6000	+7.032%	3	38	-92.588%
2025-06-02	74.3700	74.3700	74.3700	74.3700	+17.266%	1	37	-92.067%
2025-05-30	60.6900	63.4200	60.6000	63.4200	+30.279%	22	36	-90.697%
2025-05-29	48.5700	48.6800	48.5700	48.6800	-7.890%	2	34	-87.880%
2025-05-23	52.8500	52.8500	52.8500	52.8500	+3.933%	10	36	-88.836%
2025-05-22	50.8500	50.8500	50.8500	50.8500	-0.780%	1	36	-88.397%
2025-05-21	51.1500	51.2500	51.1500	51.2500	+3.327%	2	35	-88.488%
2025-05-20	49.5300	49.6000	49.5300	49.6000	-1.097%	6	35	-88.105%
2025-05-19	50.1500	50.1500	50.1500	50.1500	+1.848%	2	38	-88.235%
2025-05-16	49.2400	49.2400	49.2400	49.2400	+8.101%	2	38	-88.018%
2025-05-14	46.8100	46.8100	45.5500	45.5500	+6.500%	3	37	-87.047%
2025-05-12	42.7000	42.7700	42.7000	42.7700	+2.986%	2	35	-86.205%
2025-05-05	41.2700	41.5300	41.2700	41.5300	+10.159%	6	34	-85.793%
2025-05-01	38.4300	38.4300	37.7000	37.7000	+3.146%	5	35	-84.350%
2025-04-29	36.1000	36.5500	36.1000	36.5500	+24.659%	8	35	-83.858%
2025-04-24	29.0600	29.3200	29.0600	29.3200	+20.066%	12	29	-79.877%
2025-04-22	24.1900	24.4200	24.1900	24.4200	-9.287%	2	25	-75.839%
2025-04-17	26.7400	26.9200	26.7400	26.9200	-5.940%	4	25	-78.083%
2025-04-16	28.5800	28.6200	28.5800	28.6200	+3.546%	4	25	-79.385%
2025-02-24	27.6400	27.6400	27.6400	27.6400	+4.302%	1	23	-78.654%
2024-12-18	26.5000	26.5000	26.5000	26.5000	-21.598%	10	23	-77.736%
2024-12-11	33.8000	33.8000	33.8000	33.8000	+13.613%	1	13	-82.544%
2024-12-03	29.7000	29.7500	29.7000	29.7500	+9.576%	11	12	-80.168%
2024-10-18	27.1500	27.1500	27.1500	27.1500	0.000%	2	1	-78.269%

.dark-mode .R1rj72{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R1rj72{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C280ZS Jan 15 2027 280.00 Call (ZS270115C00280000)option OPRA

ZS20270115C280
ZS Jan 15 2027 280.00 Call (ZS270115C00280000)
option OPRA