Dark

ZS20270115C290
ZS Jan 15 2027 290.00 Call (ZS270115C00290000)
option OPRA

EOD

Aug 19, 2026

6.00-5.512%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	6.0000	6.0000	6.0000	6.0000	-5.512%	1	152	0.000%
2026-08-11	6.5000	6.5500	6.3500	6.3500	+33.684%	6	153	-5.512%
2026-08-05	4.7500	4.7500	4.7500	4.7500	+37.681%	1	157	+26.316%
2026-07-31	3.4500	3.4500	3.4500	3.4500	-9.211%	1	158	+73.913%
2026-07-22	3.8000	3.8000	3.8000	3.8000	-7.990%	2	157	+57.895%
2026-07-16	4.1300	4.1300	4.1300	4.1300	-8.222%	30	157	+45.278%
2026-07-15	4.5500	4.5500	4.5000	4.5000	+7.143%	2	178	+33.333%
2026-07-14	4.2000	4.2000	4.2000	4.2000	+38.158%	3	180	+42.857%
2026-07-13	3.0400	3.0400	3.0400	3.0400	-4.702%	3	182	+97.368%
2026-06-29	3.1900	3.1900	3.1900	3.1900	+42.411%	1	182	+88.088%
2026-06-25	2.2400	2.2400	2.2400	2.2400	+3.226%	1	182	+167.857%
2026-06-22	2.1700	2.1700	2.1700	2.1700	-14.229%	2	181	+176.498%
2026-06-18	2.5300	2.5300	2.5300	2.5300	-48.367%	1	184	+137.154%
2026-06-04	4.9000	4.9500	4.8000	4.9000	-44.507%	10	184	+22.449%
2026-06-01	5.5000	8.8300	5.5000	8.8300	+94.066%	6	181	-32.050%
2026-05-29	4.5500	4.5500	4.4800	4.5500	+52.174%	14	182	+31.868%
2026-05-28	2.9900	2.9900	2.9900	2.9900	-6.563%	1	182	+100.669%
2026-05-27	3.4000	3.7900	3.0500	3.2000	-77.700%	93	182	+87.500%
2026-05-26	15.1000	15.9500	14.3500	14.3500	+9.793%	16	185	-58.188%
2026-05-22	12.5500	13.0700	12.5500	13.0700	+21.581%	5	181	-54.093%
2026-05-21	11.1500	11.1500	10.7500	10.7500	-11.523%	2	178	-44.186%
2026-05-19	14.4500	14.4500	12.1500	12.1500	-3.648%	16	178	-50.617%
2026-05-18	10.9500	12.6100	10.9500	12.6100	+63.766%	85	177	-52.419%
2026-05-15	7.7000	7.7000	7.7000	7.7000	+34.615%	1	177	-22.078%
2026-05-11	5.7200	5.7200	5.7200	5.7200	-3.051%	1	134	+4.895%
2026-05-08	5.9000	5.9000	5.9000	5.9000	+44.254%	1	135	+1.695%
2026-05-01	4.0900	4.0900	4.0900	4.0900	-13.895%	10	129	+46.699%
2026-04-21	4.6800	4.7500	4.6800	4.7500	+96.281%	21	129	+26.316%
2026-04-10	2.4100	2.4200	2.4100	2.4200	-6.564%	3	128	+147.934%
2026-04-09	2.5900	2.5900	2.5900	2.5900	-31.842%	5	126	+131.660%
2026-04-01	3.8000	3.8000	3.8000	3.8000	+7.649%	3	121	+57.895%
2026-03-27	3.5300	3.5300	3.5300	3.5300	-19.406%	10	121	+69.972%
2026-03-24	4.3800	4.3800	4.3800	4.3800	-21.786%	5	131	+36.986%
2026-03-20	5.5000	5.6000	5.3000	5.6000	-6.822%	4	131	+7.143%
2026-03-13	6.0100	6.0100	6.0100	6.0100	+7.321%	1	131	-0.166%
2026-03-12	5.7000	5.8500	5.6000	5.6000	-16.418%	23	130	+7.143%
2026-03-11	6.7000	6.7000	6.7000	6.7000	-6.944%	1	112	-10.448%
2026-03-10	7.2000	7.2000	7.2000	7.2000	-8.397%	1	113	-16.667%
2026-03-06	7.8600	7.8600	7.8600	7.8600	+42.909%	1	114	-23.664%
2026-02-27	4.9000	5.5000	4.9000	5.5000	-36.416%	25	113	+9.091%
2026-02-26	8.8200	8.8200	8.6500	8.6500	+38.844%	10	113	-30.636%
2026-02-25	6.2300	6.2300	6.2300	6.2300	+0.161%	1	111	-3.692%
2026-02-24	6.2200	6.2200	6.2200	6.2200	+21.961%	1	111	-3.537%
2026-02-23	5.4400	5.4400	5.1000	5.1000	-35.032%	7	110	+17.647%
2026-02-18	7.8500	7.8500	7.8500	7.8500	-16.931%	1	105	-23.567%
2026-02-13	9.4500	9.4500	9.4500	9.4500	+13.174%	1	106	-36.508%
2026-02-11	7.7000	8.3500	7.7000	8.3500	-5.114%	4	106	-28.144%
2026-02-10	8.8000	8.8000	8.8000	8.8000	+8.108%	1	109	-31.818%
2026-02-06	8.1400	8.1400	8.1400	8.1400	-23.568%	1	108	-26.290%
2026-02-05	10.8500	11.0500	10.6500	10.6500	-7.792%	4	108	-43.662%
2026-02-03	12.5000	12.5000	11.5500	11.5500	-20.069%	3	106	-48.052%
2026-01-29	15.4000	15.4000	14.4500	14.4500	-27.204%	3	105	-58.478%
2026-01-27	19.8500	19.8500	19.8500	19.8500	+11.831%	1	104	-69.773%
2026-01-26	17.7500	17.7500	17.7500	17.7500	+5.030%	1	104	-66.197%
2026-01-23	16.9000	16.9000	16.9000	16.9000	-0.880%	1	103	-64.497%
2026-01-21	17.0500	17.0500	17.0500	17.0500	-7.387%	3	103	-64.809%
2026-01-16	17.3600	18.4100	17.3600	18.4100	-3.864%	4	103	-67.409%
2026-01-06	20.6300	20.6300	19.1500	19.1500	-15.190%	2	103	-68.668%
2026-01-05	22.5800	22.5800	22.5800	22.5800	-6.112%	1	102	-73.428%
2025-12-29	24.3800	24.3800	24.0200	24.0500	-0.083%	13	102	-75.052%
2025-12-24	24.0700	24.0800	24.0700	24.0700	-4.824%	30	105	-75.073%
2025-12-22	25.2900	25.2900	25.2900	25.2900	-1.786%	4	105	-76.275%
2025-12-18	25.7500	25.7500	25.7500	25.7500	+2.877%	1	105	-76.699%
2025-12-17	25.0300	25.0300	25.0300	25.0300	-11.866%	3	104	-76.029%
2025-12-12	28.4000	28.4000	28.4000	28.4000	-10.495%	1	104	-78.873%
2025-12-11	31.7300	31.7300	31.7300	31.7300	+0.095%	10	104	-81.090%
2025-12-04	32.5200	32.5200	31.7000	31.7000	-3.823%	7	109	-81.073%
2025-12-03	32.8200	32.9600	32.4900	32.9600	-1.612%	6	106	-81.796%
2025-12-02	33.5000	33.5000	33.5000	33.5000	-22.093%	10	106	-82.090%
2025-11-26	48.5000	48.5000	39.6300	43.0000	-31.023%	30	114	-86.047%
2025-11-25	60.9600	62.4500	60.9600	62.3400	+7.967%	4	114	-90.375%
2025-11-24	57.6800	57.7400	57.6800	57.7400	+4.658%	10	110	-89.609%
2025-11-21	54.2500	55.1800	54.2500	55.1700	-15.565%	10	108	-89.125%
2025-11-18	65.3400	65.3400	65.3400	65.3400	-15.810%	3	112	-90.817%
2025-11-13	77.6300	77.6300	77.6100	77.6100	-5.927%	2	109	-92.269%
2025-11-07	82.6500	82.6500	82.5000	82.5000	-3.192%	6	111	-92.727%
2025-10-30	86.8500	86.8500	85.2200	85.2200	+2.675%	5	111	-92.959%
2025-10-29	83.0400	83.0400	83.0000	83.0000	+22.509%	5	109	-92.771%
2025-10-17	70.5000	70.5000	67.7500	67.7500	-3.901%	4	111	-91.144%
2025-10-16	70.5000	70.5000	70.5000	70.5000	-7.492%	3	107	-91.489%
2025-10-08	70.0000	76.2100	70.0000	76.2100	+25.098%	15	104	-92.127%
2025-10-07	69.0000	69.0000	60.9200	60.9200	-8.045%	6	92	-90.151%
2025-09-29	66.2500	66.2500	66.2500	66.2500	+6.153%	1	92	-90.943%
2025-09-26	61.3000	62.4100	61.3000	62.4100	-1.948%	2	92	-90.386%
2025-09-19	63.6500	63.6500	63.6500	63.6500	+2.579%	1	92	-90.573%
2025-09-18	62.0500	62.0500	62.0500	62.0500	+5.438%	1	92	-90.330%
2025-09-11	56.9500	61.2000	56.9500	58.8500	+12.095%	12	92	-89.805%
2025-09-10	52.5000	52.5000	52.5000	52.5000	-6.250%	1	85	-88.571%
2025-09-09	56.0000	56.0000	56.0000	56.0000	+4.673%	1	86	-89.286%
2025-09-08	53.5000	53.5000	53.5000	53.5000	+13.012%	1	86	-88.785%
2025-09-04	47.3400	47.3400	47.3400	47.3400	-4.170%	1	87	-87.326%
2025-09-03	46.8000	50.5500	46.8000	49.4000	-6.792%	9	86	-87.854%
2025-09-02	55.7800	55.7800	53.0000	53.0000	-2.663%	4	86	-88.679%
2025-08-27	53.9500	54.6400	53.9500	54.4500	+2.062%	17	85	-88.981%
2025-08-25	53.3500	53.3500	53.3500	53.3500	-4.150%	5	93	-88.754%
2025-08-22	55.6600	55.6600	55.6600	55.6600	-1.504%	1	93	-89.220%
2025-08-15	56.5100	56.5100	56.5100	56.5100	+4.070%	1	93	-89.382%
2025-08-11	55.1000	55.1000	54.3000	54.3000	+0.742%	5	93	-88.950%
2025-08-08	53.8500	53.9000	53.8500	53.9000	-6.521%	6	88	-88.868%
2025-08-07	57.6600	57.6600	57.6600	57.6600	-9.666%	1	86	-89.594%
2025-08-04	63.8300	63.8300	63.8300	63.8300	-5.297%	1	86	-90.600%
2025-07-31	67.4000	67.4000	67.4000	67.4000	+1.583%	1	86	-91.098%
2025-07-25	66.3500	66.3500	66.3500	66.3500	+3.623%	10	86	-90.957%
2025-07-23	64.0300	64.0300	64.0300	64.0300	-5.267%	3	76	-90.629%
2025-07-21	67.3000	67.5900	67.3000	67.5900	-1.587%	13	76	-91.123%
2025-07-15	68.6800	68.6800	68.6800	68.6800	-5.853%	1	66	-91.264%
2025-07-11	73.0000	73.0000	72.9500	72.9500	-4.303%	2	67	-91.775%
2025-07-10	76.2300	76.2300	76.2300	76.2300	-10.549%	1	65	-92.129%
2025-07-08	85.2200	85.2200	85.2200	85.2200	-2.416%	1	66	-92.959%
2025-07-07	87.3300	87.3300	87.3300	87.3300	+3.349%	5	65	-93.130%
2025-07-02	84.5000	84.5000	84.5000	84.5000	-3.395%	1	60	-92.899%
2025-06-26	87.4700	87.4700	87.4700	87.4700	+3.773%	1	59	-93.141%
2025-06-23	84.2900	84.2900	84.2900	84.2900	+13.461%	1	59	-92.882%
2025-06-03	73.9700	74.2900	73.9700	74.2900	+8.453%	2	58	-91.924%
2025-06-02	68.5100	68.5100	68.5000	68.5000	+19.338%	10	58	-91.241%
2025-05-30	53.7000	57.7300	53.7000	57.4000	+25.684%	36	58	-89.547%
2025-05-20	45.5500	45.9400	45.4500	45.6700	-1.954%	12	47	-86.862%
2025-05-19	46.5500	46.5800	46.5500	46.5800	+17.894%	6	46	-87.119%
2025-05-12	39.3300	39.5100	39.3300	39.5100	+5.755%	2	46	-84.814%
2025-05-07	37.3000	37.3600	37.3000	37.3600	-2.556%	6	46	-83.940%
2025-05-05	37.8300	38.3400	37.8300	38.3400	+5.620%	6	46	-84.351%
2025-05-02	36.1000	36.3000	36.1000	36.3000	+16.383%	6	46	-83.471%
2025-04-28	31.1900	31.1900	31.1900	31.1900	+11.313%	2	45	-80.763%
2025-04-25	27.8700	28.0200	27.8700	28.0200	+4.669%	4	45	-78.587%
2025-04-24	26.5400	26.7700	26.4300	26.7700	+13.915%	16	45	-77.587%
2025-04-23	23.5000	23.5000	23.5000	23.5000	+6.721%	2	45	-74.468%
2025-04-22	22.0600	22.0600	22.0200	22.0200	-10.305%	2	45	-72.752%
2025-04-17	24.5500	24.5500	24.5500	24.5500	-6.831%	8	45	-75.560%
2025-04-16	26.1500	26.3500	26.1500	26.3500	+4.109%	4	45	-77.230%
2025-04-10	25.4300	25.4300	25.3100	25.3100	+28.542%	2	45	-76.294%
2025-04-07	19.0000	21.0000	19.0000	19.6900	-0.505%	5	45	-69.528%
2025-04-04	19.7900	19.7900	19.7900	19.7900	-27.774%	8	48	-69.682%
2025-03-27	27.4000	27.4000	27.4000	27.4000	+2.392%	3	48	-78.102%
2025-03-11	26.7600	26.7600	26.7600	26.7600	-3.359%	4	45	-77.578%
2025-03-07	27.6900	27.6900	27.6900	27.6900	+9.620%	2	45	-78.332%
2025-03-05	25.2600	25.2600	25.2600	25.2600	-18.516%	1	46	-76.247%
2025-02-10	31.0000	31.0000	31.0000	31.0000	+1.639%	1	45	-80.645%
2025-02-07	30.5000	30.5000	30.5000	30.5000	+4.488%	2	46	-80.328%
2025-02-05	29.2000	29.2000	29.1900	29.1900	+16.156%	22	45	-79.445%
2025-01-10	22.4000	25.1300	22.4000	25.1300	+4.708%	40	23	-76.124%
2024-12-18	24.0000	24.0000	24.0000	24.0000	-23.591%	2	23	-75.000%
2024-12-11	32.0000	32.0000	31.3900	31.4100	-7.835%	10	21	-80.898%
2024-12-06	34.0800	34.0800	34.0800	34.0800	+3.587%	2	1	-82.394%
2024-12-02	32.9000	32.9000	32.9000	32.9000	0.000%	1	1	-81.763%

.dark-mode .TWfzmp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TWfzmp{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C290ZS Jan 15 2027 290.00 Call (ZS270115C00290000)option OPRA

ZS20270115C290
ZS Jan 15 2027 290.00 Call (ZS270115C00290000)
option OPRA