Dark

ZS20270115C300
ZS Jan 15 2027 300.00 Call (ZS270115C00300000)
option OPRA

EOD

Aug 20, 2026

3.85-31.250%(-1.75)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.7000	4.7000	3.8500	3.8500	-31.250%	19	1,629	0.000%
2026-08-19	5.4500	5.6000	5.4500	5.6000	-11.111%	5	1,638	-31.250%
2026-08-18	6.3000	6.3000	6.3000	6.3000	+14.545%	1	1,637	-38.889%
2026-08-17	5.8000	5.9500	5.5000	5.5000	-10.569%	26	1,637	-30.000%
2026-08-14	7.0000	7.1300	6.1500	6.1500	-10.219%	11	1,642	-37.398%
2026-08-13	5.6000	6.8500	5.6000	6.8500	+33.010%	14	1,639	-43.796%
2026-08-12	4.9700	5.1500	4.8500	5.1500	-2.091%	5	1,645	-25.243%
2026-08-11	5.7000	6.0700	5.2500	5.2600	+1.154%	33	1,645	-26.806%
2026-08-10	5.0000	5.5000	5.0000	5.2000	+12.554%	37	1,652	-25.962%
2026-08-07	4.6200	4.6200	4.6200	4.6200	+24.865%	1	1,650	-16.667%
2026-08-06	3.4000	3.7000	3.4000	3.7000	-15.909%	4	1,650	+4.054%
2026-08-05	4.4000	4.7500	4.4000	4.4000	+3.529%	5	1,647	-12.500%
2026-08-04	3.5000	4.3000	3.5000	4.2500	+28.788%	19	1,646	-9.412%
2026-08-03	3.0500	3.3000	3.0500	3.3000	+10.000%	5	1,658	+16.667%
2026-07-30	3.0000	3.0000	3.0000	3.0000	-13.043%	1	1,656	+28.333%
2026-07-29	3.7000	3.7000	3.4500	3.4500	+0.583%	2	1,656	+11.594%
2026-07-28	3.5000	3.5000	2.9400	3.4300	+14.333%	35	1,657	+12.245%
2026-07-22	3.2000	3.2500	3.0000	3.0000	-13.043%	5	1,647	+28.333%
2026-07-21	3.6000	3.6000	3.4500	3.4500	-15.854%	2	1,642	+11.594%
2026-07-20	3.6000	4.1000	3.6000	4.1000	+2.500%	4	1,641	-6.098%
2026-07-17	3.6000	4.0000	3.6000	4.0000	+11.111%	7	1,639	-3.750%
2026-07-16	3.6000	3.6000	3.6000	3.6000	-4.762%	1	1,644	+6.944%
2026-07-15	4.4000	4.4000	3.7000	3.7800	-7.805%	3	1,645	+1.852%
2026-07-14	4.0000	4.4500	4.0000	4.1000	+45.390%	42	1,645	-6.098%
2026-07-10	2.8200	2.8200	2.8200	2.8200	-17.059%	1	1,660	+36.525%
2026-07-09	3.1000	3.4600	3.1000	3.4000	0.000%	6	1,661	+13.235%
2026-07-08	3.6000	3.9200	3.4000	3.4000	-18.072%	218	1,663	+13.235%
2026-07-07	4.0000	4.2600	3.8000	4.1500	+5.063%	5	1,555	-7.229%
2026-07-06	3.9000	4.2000	3.8000	3.9500	+12.216%	25	1,553	-2.532%
2026-07-02	3.4200	3.7000	3.3200	3.5200	-7.368%	51	1,567	+9.375%
2026-07-01	3.5500	3.8000	3.5500	3.8000	+30.584%	5	1,567	+1.316%
2026-06-30	2.5000	2.9100	2.5000	2.9100	+5.435%	10	1,571	+32.302%
2026-06-29	2.6000	2.8000	2.6000	2.7600	+35.294%	10	1,565	+39.493%
2026-06-26	2.0400	2.0400	2.0400	2.0400	-5.556%	1	1,560	+88.725%
2026-06-24	2.0600	2.1600	2.0600	2.1600	-1.370%	3	1,561	+78.241%
2026-06-23	2.0200	2.2100	2.0200	2.1900	+9.500%	19	1,562	+75.799%
2026-06-22	2.1300	2.1300	2.0000	2.0000	+1.010%	2	1,564	+92.500%
2026-06-18	2.2000	2.2000	1.9800	1.9800	-17.500%	11	1,560	+94.444%
2026-06-17	2.4000	2.6000	2.3500	2.4000	-2.041%	58	1,560	+60.417%
2026-06-16	2.7000	2.7000	2.4500	2.4500	-19.142%	52	1,560	+57.143%
2026-06-15	2.8000	3.0300	2.8000	3.0300	+12.222%	71	1,530	+27.063%
2026-06-12	2.6500	2.7000	2.6500	2.7000	-6.897%	3	1,530	+42.593%
2026-06-11	2.5000	2.9000	2.5000	2.9000	+2.473%	91	1,530	+32.759%
2026-06-09	3.2000	3.2000	2.6000	2.8300	-18.911%	314	1,521	+36.042%
2026-06-08	3.4000	3.6400	3.4000	3.4900	-2.786%	8	1,822	+10.315%
2026-06-05	4.2500	4.3100	3.4000	3.5900	-18.409%	98	1,822	+7.242%
2026-06-04	4.5500	4.5800	4.4000	4.4000	-0.677%	112	1,840	-12.500%
2026-06-03	5.2000	5.2500	4.4000	4.4300	-24.660%	123	1,937	-13.093%
2026-06-02	6.7500	7.0700	5.3000	5.8800	-30.824%	957	1,995	-34.524%
2026-06-01	4.9500	8.5000	4.9500	8.5000	+101.900%	408	2,514	-54.706%
2026-05-29	3.3000	4.2100	3.3000	4.2100	+23.824%	489	2,221	-8.551%
2026-05-28	2.7800	3.8500	2.3800	3.4000	+19.298%	499	1,926	+13.235%
2026-05-27	3.8500	3.8500	2.6100	2.8500	-77.717%	235	1,644	+35.088%
2026-05-26	12.5000	15.1500	12.4800	12.7900	+8.759%	245	1,647	-69.898%
2026-05-22	12.1000	12.2500	10.8000	11.7600	+24.444%	914	1,543	-67.262%
2026-05-21	10.5000	10.5000	9.4500	9.4500	-11.268%	11	1,947	-59.259%
2026-05-20	10.0000	10.6500	9.6900	10.6500	-6.167%	3	1,947	-63.850%
2026-05-19	12.1000	13.1000	11.0000	11.3500	-1.304%	75	1,951	-66.079%
2026-05-18	8.2000	11.8000	8.2000	11.5000	+52.318%	89	1,951	-66.522%
2026-05-15	6.5000	7.5800	6.5000	7.5500	+24.793%	30	1,951	-49.007%
2026-05-14	5.8700	6.6000	5.8700	6.0500	+15.019%	30	1,945	-36.364%
2026-05-13	4.5000	5.2600	4.2000	5.2600	+9.583%	11	1,924	-26.806%
2026-05-12	5.0000	5.0000	4.8000	4.8000	-2.041%	4	1,924	-19.792%
2026-05-11	5.2000	5.2000	4.9000	4.9000	-13.274%	7	1,924	-21.429%
2026-05-08	5.0000	5.6500	5.0000	5.6500	+0.355%	4	1,915	-31.858%
2026-05-07	5.4800	5.7500	5.4800	5.6300	+50.133%	15	1,912	-31.616%
2026-05-06	3.8000	3.8000	3.4000	3.7500	-10.714%	258	1,901	+2.667%
2026-05-05	4.2000	4.2000	4.2000	4.2000	-5.618%	1	1,709	-8.333%
2026-05-04	4.3500	4.4500	4.3500	4.4500	+30.882%	21	1,708	-13.483%
2026-04-30	3.2000	3.4000	3.2000	3.4000	-13.486%	2	1,709	+13.235%
2026-04-28	3.9300	3.9300	3.9300	3.9300	+6.216%	1	1,707	-2.036%
2026-04-24	3.7000	3.7000	3.7000	3.7000	+7.872%	1	1,706	+4.054%
2026-04-23	4.0000	4.0000	3.4300	3.4300	-18.333%	15	1,706	+12.245%
2026-04-22	4.5000	4.5000	4.2000	4.2000	-1.176%	2	1,706	-8.333%
2026-04-21	4.1100	4.5500	4.1100	4.2500	+23.188%	7	1,706	-9.412%
2026-04-20	3.6100	3.6100	3.4500	3.4500	+1.471%	2	1,706	+11.594%
2026-04-17	3.5200	3.5200	3.4000	3.4000	-4.225%	4	1,705	+13.235%
2026-04-16	3.5400	3.5500	3.5400	3.5500	+12.342%	10	1,708	+8.451%
2026-04-15	2.9500	3.1600	2.9500	3.1600	+26.400%	18	1,712	+21.835%
2026-04-14	2.5200	2.5200	2.4800	2.5000	+4.603%	13	1,707	+54.000%
2026-04-13	2.3900	2.3900	2.3900	2.3900	+9.132%	1	1,696	+61.088%
2026-04-10	2.3800	2.3800	2.0000	2.1900	-6.009%	6	1,696	+75.799%
2026-04-09	2.6000	2.7100	2.1500	2.3300	-33.429%	21	1,694	+65.236%
2026-04-06	3.5000	3.5000	3.5000	3.5000	-13.151%	10	1,684	+10.000%
2026-04-01	4.0300	4.0300	4.0300	4.0300	+6.053%	1	1,674	-4.467%
2026-03-31	3.8000	3.8000	3.8000	3.8000	+14.804%	1	1,674	+1.316%
2026-03-30	3.7000	3.7200	3.1500	3.3100	+12.585%	6	1,675	+16.314%
2026-03-27	2.7200	3.0000	2.7200	2.9400	-17.183%	7	1,676	+30.952%
2026-03-26	3.5500	3.5500	3.5500	3.5500	-3.270%	1	1,678	+8.451%
2026-03-25	3.4000	3.6700	3.4000	3.6700	+0.548%	3	1,678	+4.905%
2026-03-24	4.7300	4.7300	3.6500	3.6500	-23.958%	52	1,679	+5.479%
2026-03-23	4.8000	4.8000	4.8000	4.8000	-4.000%	15	1,667	-19.792%
2026-03-20	4.7000	5.0000	4.6200	5.0000	-9.091%	701	1,667	-23.000%
2026-03-19	5.5000	5.5000	5.5000	5.5000	+1.852%	100	967	-30.000%
2026-03-18	5.4000	5.4000	5.4000	5.4000	-1.280%	1	896	-28.704%
2026-03-17	6.8000	6.8000	5.4700	5.4700	+10.505%	4	897	-29.616%
2026-03-16	5.4500	5.5000	4.9500	4.9500	-7.993%	8	897	-22.222%
2026-03-13	5.8500	5.8500	4.7500	5.3800	+4.669%	71	892	-28.439%
2026-03-12	5.8800	5.8800	5.0000	5.1400	-30.258%	35	864	-25.097%
2026-03-06	6.6000	7.3700	6.6000	7.3700	+5.891%	7	861	-47.761%
2026-03-05	6.0000	7.1100	6.0000	6.9600	+16.000%	111	860	-44.684%
2026-03-04	6.1000	6.1000	6.0000	6.0000	+1.695%	2	780	-35.833%
2026-03-03	5.3500	5.9000	5.3500	5.9000	+11.321%	96	778	-34.746%
2026-03-02	5.0000	5.3000	5.0000	5.3000	+12.766%	25	682	-27.358%
2026-02-27	4.8000	5.0000	4.0000	4.7000	-43.099%	24	657	-18.085%
2026-02-26	7.5000	8.3100	6.9600	8.2600	+37.209%	15	647	-53.390%
2026-02-25	5.3400	6.0200	5.3400	6.0200	+15.326%	6	646	-36.047%
2026-02-24	4.5000	6.0000	4.5000	5.2200	+11.064%	7	646	-26.245%
2026-02-23	5.5000	5.5000	4.5000	4.7000	-27.692%	8	644	-18.085%
2026-02-20	6.0500	6.6100	6.0500	6.5000	-23.259%	8	639	-40.769%
2026-02-17	8.8100	8.8100	8.0000	8.4700	-15.300%	5	638	-54.545%
2026-02-13	8.5300	10.0000	8.5300	10.0000	+25.000%	8	638	-61.500%
2026-02-12	7.6900	8.0000	7.6900	8.0000	+4.712%	3	638	-51.875%
2026-02-11	8.1300	8.1300	7.1200	7.6400	-5.679%	32	636	-49.607%
2026-02-10	7.5300	8.2500	7.5300	8.1000	+9.312%	8	634	-52.469%
2026-02-09	6.5000	7.9000	6.5000	7.4100	+8.175%	28	628	-48.043%
2026-02-06	7.2800	7.6500	6.8500	6.8500	-21.893%	32	620	-43.796%
2026-02-05	10.0000	10.2000	8.7700	8.7700	-14.439%	12	604	-56.100%
2026-02-04	10.0300	10.4200	9.0000	10.2500	-6.818%	16	607	-62.439%
2026-02-03	12.2000	12.2000	10.0000	11.0000	-16.981%	13	600	-65.000%
2026-02-02	13.5500	13.5500	13.2500	13.2500	+0.227%	9	600	-70.943%
2026-01-30	12.8500	13.2200	12.8500	13.2200	+4.921%	2	608	-70.877%
2026-01-29	14.5000	14.5000	12.5200	12.6000	-25.882%	4	608	-69.444%
2026-01-28	18.2200	18.2200	17.0000	17.0000	-11.917%	37	608	-77.353%
2026-01-27	20.5000	20.7800	19.3000	19.3000	+17.325%	34	575	-80.052%
2026-01-26	16.7000	17.1200	16.4500	16.4500	+6.818%	19	559	-76.596%
2026-01-23	15.2000	15.5000	15.2000	15.4000	+2.667%	14	554	-75.000%
2026-01-22	15.1500	15.1500	15.0000	15.0000	-4.276%	8	559	-74.333%
2026-01-21	15.6700	15.6700	15.6700	15.6700	+4.606%	10	557	-75.431%
2026-01-20	16.2000	16.2000	14.9800	14.9800	-9.759%	3	547	-74.299%
2026-01-16	15.5700	17.0900	15.4500	16.6000	-0.896%	13	547	-76.807%
2026-01-15	18.4000	18.4000	16.7500	16.7500	+7.372%	10	547	-77.015%
2026-01-14	16.8900	16.8900	15.2000	15.6000	-2.072%	4	547	-75.321%
2026-01-13	17.4000	17.4000	15.6900	15.9300	-7.491%	25	548	-75.832%
2026-01-12	16.6000	17.3000	16.5000	17.2200	-1.992%	35	546	-77.642%
2026-01-09	18.5000	18.5000	16.7500	17.5700	-8.299%	13	518	-78.088%
2026-01-08	19.2000	19.2000	19.1600	19.1600	-15.221%	11	517	-79.906%
2026-01-07	20.0000	22.6000	20.0000	22.6000	+21.505%	11	506	-82.965%
2026-01-06	19.0000	19.0000	18.1500	18.6000	-5.584%	14	514	-79.301%
2026-01-05	20.2000	20.5000	19.7000	19.7000	+9.444%	3	504	-80.457%
2026-01-02	18.8000	19.1300	18.0000	18.0000	-8.163%	20	501	-78.611%
2025-12-31	20.7400	20.7400	19.6000	19.6000	-8.625%	5	485	-80.357%
2025-12-30	21.6700	21.6700	21.4500	21.4500	-0.233%	4	485	-82.051%
2025-12-29	21.2000	21.5000	21.2000	21.5000	-4.018%	7	486	-82.093%
2025-12-26	21.7500	22.4000	21.7500	22.4000	+4.869%	11	481	-82.813%
2025-12-24	20.4500	21.3600	20.4500	21.3600	-1.793%	30	504	-81.976%
2025-12-23	22.3300	22.5000	21.7500	21.7500	-6.452%	6	504	-82.299%
2025-12-22	23.7900	23.7900	23.2500	23.2500	-2.842%	27	501	-83.441%
2025-12-19	23.7200	23.9300	23.7200	23.9300	+6.830%	3	500	-83.911%
2025-12-17	23.0000	23.0000	22.4000	22.4000	-6.001%	4	497	-82.813%
2025-12-16	23.8300	23.8300	23.8300	23.8300	-4.680%	1	499	-83.844%
2025-12-15	25.0000	25.0000	24.8000	25.0000	-3.475%	3	499	-84.600%
2025-12-12	28.3700	28.3700	25.5800	25.9000	-9.123%	111	496	-85.135%
2025-12-11	27.9000	28.5000	27.9000	28.5000	-2.497%	6	507	-86.491%
2025-12-10	28.4200	29.2300	28.4200	29.2300	-0.068%	4	503	-86.829%
2025-12-09	30.6200	30.6200	29.2500	29.2500	-1.182%	104	502	-86.838%
2025-12-05	29.5500	29.6000	29.5500	29.6000	+0.441%	2	437	-86.993%
2025-12-04	29.4300	29.4700	29.4300	29.4700	+1.411%	5	436	-86.936%
2025-12-03	29.3000	29.7500	28.2000	29.0600	-5.496%	8	435	-86.752%
2025-12-02	29.7000	31.5000	29.7000	30.7500	+0.490%	18	431	-87.480%
2025-12-01	31.7000	32.4700	30.6000	30.6000	-10.238%	10	441	-87.418%
2025-11-28	36.0000	36.3000	33.4500	34.0900	-3.972%	32	435	-88.706%
2025-11-26	44.2000	44.2000	35.5000	35.5000	-39.430%	67	402	-89.155%
2025-11-25	58.6100	58.6100	58.6100	58.6100	+4.103%	1	402	-93.431%
2025-11-24	56.2500	56.3000	55.6900	56.3000	+15.606%	18	402	-93.162%
2025-11-21	51.2300	51.2300	48.7000	48.7000	-18.425%	14	395	-92.094%
2025-11-19	59.7000	59.7000	59.7000	59.7000	-1.647%	5	381	-93.551%
2025-11-18	60.7000	60.7000	60.7000	60.7000	-4.334%	2	376	-93.657%
2025-11-17	64.3700	64.3700	63.4500	63.4500	-3.864%	10	376	-93.932%
2025-11-14	65.5000	67.0000	63.7500	66.0000	-8.397%	13	371	-94.167%
2025-11-13	74.3500	74.3500	71.7500	72.0500	-6.550%	11	361	-94.656%
2025-11-12	81.0000	81.0000	76.8500	77.1000	-9.825%	9	350	-95.006%
2025-11-11	84.6000	85.5000	84.6000	85.5000	-0.697%	5	340	-95.497%
2025-11-10	86.1000	86.1000	86.1000	86.1000	+14.040%	1	340	-95.528%
2025-11-06	75.5000	75.5000	75.5000	75.5000	-12.107%	2	340	-94.901%
2025-11-04	85.9000	85.9000	85.9000	85.9000	-0.116%	2	342	-95.518%
2025-11-03	86.0000	86.0000	86.0000	86.0000	+3.790%	1	341	-95.523%
2025-10-31	82.8600	82.8600	82.8600	82.8600	+6.435%	3	341	-95.354%
2025-10-29	80.0000	80.0000	77.6500	77.8500	-4.455%	11	344	-95.055%
2025-10-28	81.3500	81.4800	81.3500	81.4800	+0.593%	2	341	-95.275%
2025-10-24	80.0000	81.0000	80.0000	81.0000	+5.195%	328	340	-95.247%
2025-10-23	75.5600	77.0000	75.5600	77.0000	+9.034%	11	492	-95.000%
2025-10-21	70.6200	70.6200	70.6200	70.6200	+3.397%	4	485	-94.548%
2025-10-20	68.2500	68.3000	68.2500	68.3000	+4.755%	5	481	-94.363%
2025-10-17	63.1500	65.2000	63.1500	65.2000	-3.764%	3	485	-94.095%
2025-10-15	67.7500	67.7500	67.7500	67.7500	+0.669%	2	484	-94.317%
2025-10-14	67.4600	68.9500	67.3000	67.3000	-13.161%	10	482	-94.279%
2025-10-13	77.9000	77.9000	77.5000	77.5000	+1.974%	11	475	-95.032%
2025-10-10	77.0000	78.0000	76.0000	76.0000	+1.401%	6	464	-94.934%
2025-10-09	74.9500	74.9500	74.9500	74.9500	+16.112%	1	466	-94.863%
2025-10-08	64.5500	64.5500	64.5500	64.5500	+13.246%	1	466	-94.036%
2025-10-07	60.0000	60.0000	57.0000	57.0000	-14.925%	11	456	-93.246%
2025-10-06	67.0000	67.0000	67.0000	67.0000	+4.248%	3	456	-94.254%
2025-10-01	64.0500	64.2700	64.0500	64.2700	+4.504%	6	453	-94.010%
2025-09-30	61.5000	61.5000	61.5000	61.5000	+0.820%	1	458	-93.740%
2025-09-29	61.0000	61.0000	61.0000	61.0000	+3.847%	2	459	-93.689%
2025-09-26	58.7400	58.7400	58.7400	58.7400	+5.933%	1	461	-93.446%
2025-09-25	52.4900	55.4500	52.4900	55.4500	+3.548%	7	461	-93.057%
2025-09-24	56.0000	56.0000	53.5500	53.5500	-8.851%	15	461	-92.810%
2025-09-23	58.7500	58.7500	58.7500	58.7500	+3.982%	300	450	-93.447%
2025-09-22	56.5000	56.5000	56.5000	56.5000	-4.641%	1	177	-93.186%
2025-09-19	58.2700	59.2500	58.2700	59.2500	+17.327%	3	176	-93.502%
2025-09-17	50.5000	50.5000	50.5000	50.5000	-2.978%	3	177	-92.376%
2025-09-16	50.1500	52.2000	50.1500	52.0500	-0.478%	15	174	-92.603%
2025-09-12	54.4500	54.4500	52.3000	52.3000	-8.165%	2	161	-92.639%
2025-09-11	56.9500	56.9500	56.9500	56.9500	+11.230%	1	161	-93.240%
2025-09-08	47.6700	51.2000	47.4000	51.2000	+13.400%	13	162	-92.480%
2025-09-05	44.5000	45.1500	44.5000	45.1500	+3.555%	2	160	-91.473%
2025-09-04	42.1500	43.6000	42.1500	43.6000	-4.449%	11	158	-91.170%
2025-09-03	44.5600	46.5500	42.2500	45.6300	-11.638%	76	159	-91.563%
2025-09-02	49.8600	51.6400	49.8600	51.6400	-0.019%	8	106	-92.545%
2025-08-29	51.6500	51.6500	51.6500	51.6500	-4.634%	1	98	-92.546%
2025-08-28	55.0000	55.0000	54.1600	54.1600	+10.531%	2	98	-92.891%
2025-08-27	49.0000	49.0000	49.0000	49.0000	0.000%	2	98	-92.143%
2025-08-26	49.0000	49.0000	49.0000	49.0000	-6.399%	2	98	-92.143%
2025-08-22	52.3500	52.3500	52.3500	52.3500	-1.040%	1	98	-92.646%
2025-08-15	50.9000	52.9000	50.9000	52.9000	+4.298%	4	98	-92.722%
2025-08-14	50.7200	50.7200	50.7200	50.7200	+1.807%	5	95	-92.409%
2025-08-08	49.8400	49.8400	49.8200	49.8200	-2.752%	2	92	-92.272%
2025-08-07	52.4000	52.4000	48.5000	51.2300	-14.144%	10	94	-92.485%
2025-08-06	59.6700	59.6700	59.6700	59.6700	+3.414%	1	93	-93.548%
2025-08-05	57.3000	57.7000	57.3000	57.7000	-6.331%	6	93	-93.328%
2025-07-31	60.3500	61.6000	60.3500	61.6000	-3.114%	4	94	-93.750%
2025-07-29	63.5800	63.5800	63.5800	63.5800	+8.963%	1	93	-93.945%
2025-07-23	58.3500	58.3500	58.3500	58.3500	-7.381%	1	94	-93.402%
2025-07-21	63.0000	63.0000	63.0000	63.0000	+2.057%	1	95	-93.889%
2025-07-18	61.7300	61.7300	61.7300	61.7300	-1.610%	4	94	-93.763%
2025-07-16	64.1000	64.1000	62.7400	62.7400	-2.015%	3	94	-93.864%
2025-07-15	64.0300	64.0300	64.0300	64.0300	-3.714%	3	94	-93.987%
2025-07-14	66.7000	66.7000	66.5000	66.5000	+2.229%	6	94	-94.211%
2025-07-11	65.0500	65.0500	65.0500	65.0500	-8.342%	3	99	-94.081%
2025-07-10	75.3700	75.4500	70.9700	70.9700	-14.525%	9	96	-94.575%
2025-07-09	82.3000	83.0300	82.3000	83.0300	+5.208%	2	88	-95.363%
2025-07-08	78.9200	78.9200	78.9200	78.9200	-3.955%	1	88	-95.122%
2025-07-07	82.1200	82.1700	82.1200	82.1700	+4.105%	3	87	-95.315%
2025-06-30	78.9300	78.9300	78.9300	78.9300	-3.955%	1	84	-95.122%
2025-06-27	82.1800	82.1800	82.1800	82.1800	+1.207%	10	84	-95.315%
2025-06-26	81.2000	81.2000	81.2000	81.2000	-2.169%	1	74	-95.259%
2025-06-25	83.0000	83.0000	83.0000	83.0000	+4.798%	5	73	-95.361%
2025-06-23	79.2000	79.2000	79.2000	79.2000	+7.041%	1	73	-95.139%
2025-06-20	74.3100	74.3100	73.9900	73.9900	-2.645%	6	74	-94.797%
2025-06-17	75.0000	76.0000	75.0000	76.0000	-0.977%	2	72	-94.934%
2025-06-16	76.7500	76.7500	76.7500	76.7500	+6.820%	1	71	-94.984%
2025-06-11	71.8500	71.8500	71.8500	71.8500	+0.842%	1	72	-94.642%
2025-06-10	71.2500	71.2500	71.2500	71.2500	-5.240%	1	72	-94.596%
2025-06-09	75.1900	75.1900	75.1900	75.1900	-1.481%	1	71	-94.880%
2025-06-06	76.6500	76.6500	76.3200	76.3200	+5.473%	24	71	-94.955%
2025-06-05	74.6000	74.6000	72.3600	72.3600	+0.921%	4	65	-94.679%
2025-06-04	73.5000	73.5000	71.1700	71.7000	+4.963%	34	45	-94.630%
2025-06-03	69.3500	69.3500	66.3900	68.3100	+3.016%	3	45	-94.364%
2025-06-02	64.7000	66.3100	64.7000	66.3100	+26.788%	8	44	-94.194%
2025-05-30	52.2300	52.3000	52.2300	52.3000	+30.100%	6	44	-92.639%
2025-05-29	40.2000	40.2000	40.2000	40.2000	-12.246%	1	47	-90.423%
2025-05-27	45.8100	45.8100	45.8100	45.8100	+4.232%	1	46	-91.596%
2025-05-22	43.6800	43.9500	43.6800	43.9500	+5.904%	9	46	-91.240%
2025-05-21	41.5000	41.5000	41.5000	41.5000	-1.049%	1	44	-90.723%
2025-05-20	42.0500	42.4000	41.9400	41.9400	-3.141%	14	44	-90.820%
2025-05-19	43.0000	43.3000	43.0000	43.3000	+17.027%	12	50	-91.109%
2025-05-12	36.2700	37.0000	36.1300	37.0000	+11.782%	4	52	-89.595%
2025-05-07	34.0100	34.2600	33.0500	33.1000	-3.442%	4	53	-88.369%
2025-05-05	33.7000	34.6500	33.7000	34.2800	+2.758%	17	52	-88.769%
2025-05-02	32.4900	33.3600	32.4900	33.3600	+11.386%	4	48	-88.459%
2025-04-29	29.9500	29.9500	29.9500	29.9500	+7.348%	1	48	-87.145%
2025-04-28	27.9000	27.9000	27.9000	27.9000	+8.434%	5	47	-86.201%
2025-04-25	25.4900	25.7300	25.4900	25.7300	+6.322%	4	43	-85.037%
2025-04-24	24.1100	24.4000	24.1100	24.2000	+4.989%	15	42	-84.091%
2025-04-23	23.0500	23.0500	23.0500	23.0500	+2.902%	5	37	-83.297%
2025-04-17	23.2500	23.2500	22.2000	22.4000	-6.861%	19	24	-82.813%
2025-04-16	24.0700	24.3000	23.9800	24.0500	+2.123%	10	24	-83.992%
2025-04-15	23.5500	23.5500	23.5500	23.5500	+11.876%	1	22	-83.652%
2025-04-14	21.0500	21.0500	21.0500	21.0500	-6.444%	2	21	-81.710%
2025-04-11	23.5000	23.5000	22.5000	22.5000	+12.219%	8	22	-82.889%
2025-04-03	20.0500	20.0500	20.0500	20.0500	-26.825%	1	20	-80.798%
2025-03-26	27.4000	27.4000	27.4000	27.4000	-3.521%	1	20	-85.949%
2025-03-25	27.8100	28.4000	27.8100	28.4000	+11.943%	5	20	-86.444%
2025-03-24	25.3700	25.3700	25.3700	25.3700	+11.811%	1	20	-84.825%
2025-03-18	22.6900	22.6900	22.6900	22.6900	-6.240%	1	20	-83.032%
2025-03-17	24.2000	24.2000	24.2000	24.2000	+9.502%	1	21	-84.091%
2025-03-14	21.7500	22.5200	21.7500	22.1000	+11.055%	10	20	-82.579%
2025-03-13	20.0600	20.0600	19.9000	19.9000	-15.139%	3	23	-80.653%
2025-03-12	23.6000	23.6000	23.4500	23.4500	-6.087%	3	23	-83.582%
2025-03-11	24.9700	24.9700	24.9700	24.9700	+1.918%	1	25	-84.581%
2025-03-10	24.5000	24.5000	24.5000	24.5000	-3.733%	1	25	-84.286%
2025-03-07	27.1800	27.1800	23.5500	25.4500	-0.391%	18	25	-84.872%
2025-03-06	27.4500	27.4500	25.5500	25.5500	+12.308%	3	22	-84.932%
2025-03-05	22.7500	22.7500	22.7500	22.7500	+2.064%	4	22	-83.077%
2025-02-28	22.3500	22.6700	22.2800	22.2900	+0.997%	26	18	-82.728%
2025-02-25	22.0700	22.0700	22.0700	22.0700	-6.404%	1	17	-82.556%
2025-02-24	23.5800	23.5800	23.5800	23.5800	-22.306%	1	17	-83.673%
2025-02-14	30.3500	30.3500	30.3500	30.3500	+8.393%	2	17	-87.315%
2025-02-07	28.0000	28.0000	28.0000	28.0000	+1.855%	2	17	-86.250%
2025-01-31	27.4900	27.4900	27.4900	27.4900	+1.439%	2	18	-85.995%
2025-01-29	27.1000	27.1000	27.1000	27.1000	+15.812%	1	17	-85.793%
2025-01-24	23.4000	23.4000	23.4000	23.4000	+1.961%	2	18	-83.547%
2025-01-22	22.9500	22.9500	22.9500	22.9500	+3.612%	1	19	-83.224%
2025-01-21	22.0500	22.1500	22.0500	22.1500	+0.226%	9	20	-82.619%
2025-01-17	22.1000	22.1000	22.1000	22.1000	+0.318%	10	19	-82.579%
2025-01-16	22.0700	22.0700	22.0300	22.0300	+2.038%	3	19	-82.524%
2025-01-15	21.5900	21.5900	21.5900	21.5900	+2.080%	2	19	-82.168%
2025-01-14	20.9000	21.1500	20.9000	21.1500	-6.208%	2	19	-81.797%
2025-01-10	19.9700	22.5500	19.9700	22.5500	+2.129%	30	20	-82.927%
2025-01-07	22.0800	22.0800	22.0800	22.0800	+6.001%	5	20	-82.563%
2025-01-03	20.8300	20.8300	20.8300	20.8300	+7.704%	2	15	-81.517%
2024-12-31	19.3400	19.3400	19.3400	19.3400	-3.300%	5	9	-80.093%
2024-12-30	20.0000	20.0000	20.0000	20.0000	-6.629%	1	9	-80.750%
2024-12-26	21.4200	21.4200	21.4200	21.4200	-1.833%	2	9	-82.026%
2024-12-19	21.8200	21.8200	21.8200	21.8200	-9.083%	1	7	-82.356%
2024-12-18	24.3000	24.3000	24.0000	24.0000	-9.091%	2	7	-83.958%
2024-12-03	26.4000	26.4000	26.4000	26.4000	-12.000%	1	6	-85.417%
2024-12-02	30.0000	30.0000	30.0000	30.0000	+3.093%	1	6	-87.167%
2024-11-27	29.1000	29.1000	29.1000	29.1000	-3.483%	20	20	-86.770%
2024-11-21	30.2000	30.2000	30.1500	30.1500	0.000%	20	20	-87.231%

.dark-mode .KckyZ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KckyZ4{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C300ZS Jan 15 2027 300.00 Call (ZS270115C00300000)option OPRA

ZS20270115C300
ZS Jan 15 2027 300.00 Call (ZS270115C00300000)
option OPRA