Dark

ZS20270115C310
ZS Jan 15 2027 310.00 Call (ZS270115C00310000)
option OPRA

Inactive

Aug 4, 2026

3.50+44.033%(+1.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.5000	3.5000	3.5000	3.5000	+44.033%	1	195	0.000%
2026-07-30	2.3400	2.4300	2.3400	2.4300	-21.613%	4	195	+44.033%
2026-07-28	3.1000	3.1000	3.1000	3.1000	+0.324%	1	195	+12.903%
2026-07-02	3.0900	3.0900	3.0900	3.0900	-6.364%	1	195	+13.269%
2026-07-01	3.3000	3.3000	3.3000	3.3000	+47.321%	1	195	+6.061%
2026-06-29	2.2400	2.2400	2.2400	2.2400	+19.149%	3	195	+56.250%
2026-06-18	1.8700	1.8800	1.8700	1.8800	-21.667%	4	195	+86.170%
2026-06-11	2.2300	2.4000	2.2300	2.4000	-6.615%	2	195	+45.833%
2026-06-09	2.5700	2.5700	2.5700	2.5700	-22.823%	1	194	+36.187%
2026-06-08	3.3300	3.3300	3.3300	3.3300	-12.368%	11	194	+5.105%
2026-06-05	3.9600	3.9600	3.8000	3.8000	-14.607%	11	183	-7.895%
2026-06-04	4.4500	4.4500	4.4500	4.4500	+7.748%	10	187	-21.348%
2026-06-03	4.8000	4.8000	4.1300	4.1300	-20.577%	2	197	-15.254%
2026-06-02	5.0000	5.2000	4.8000	5.2000	-18.750%	9	197	-32.692%
2026-06-01	6.3000	6.4000	6.2500	6.4000	+126.148%	16	189	-45.313%
2026-05-28	2.8300	2.8300	2.8300	2.8300	+13.655%	1	179	+23.675%
2026-05-27	3.2400	3.2400	2.4800	2.4900	-80.547%	44	178	+40.562%
2026-05-26	12.6800	12.9100	12.4500	12.8000	+19.963%	28	201	-72.656%
2026-05-22	10.2000	10.6700	10.2000	10.6700	+23.210%	2	174	-67.198%
2026-05-21	8.6600	8.6600	8.6600	8.6600	-14.680%	3	173	-59.584%
2026-05-19	10.1500	10.1500	10.1500	10.1500	+58.594%	3	173	-65.517%
2026-05-15	6.4000	6.4000	6.4000	6.4000	+10.345%	3	176	-45.313%
2026-05-14	5.8000	5.8000	5.8000	5.8000	+9.434%	1	176	-39.655%
2026-05-08	5.3000	5.3000	5.3000	5.3000	+19.101%	1	175	-33.962%
2026-05-07	4.4500	4.4500	4.4500	4.4500	+32.047%	1	175	-21.348%
2026-05-06	3.3700	3.3700	3.3700	3.3700	+12.709%	1	176	+3.858%
2026-04-24	2.9900	2.9900	2.9900	2.9900	-18.082%	1	177	+17.057%
2026-04-17	3.6500	3.6500	3.6500	3.6500	0.000%	1	177	-4.110%
2026-04-08	3.6500	3.6500	3.6500	3.6500	+46.000%	1	176	-4.110%
2026-03-27	2.5000	2.5000	2.5000	2.5000	-46.237%	2	176	+40.000%
2026-03-13	4.6500	4.6500	4.6000	4.6500	-14.679%	5	175	-24.731%
2026-03-05	5.4500	5.4500	5.4500	5.4500	+23.864%	4	179	-35.780%
2026-03-02	4.4000	4.4000	4.4000	4.4000	+7.056%	1	175	-20.455%
2026-02-27	3.5000	4.1100	3.5000	4.1100	-49.071%	31	175	-14.842%
2026-02-17	8.0700	8.0700	8.0700	8.0700	+24.345%	1	156	-56.629%
2026-02-11	6.2500	6.4900	6.2500	6.4900	-31.468%	4	157	-46.071%
2026-02-03	9.4700	9.4700	9.4700	9.4700	-24.119%	1	158	-63.041%
2026-01-29	12.4800	12.4800	12.4800	12.4800	-8.905%	1	158	-71.955%
2026-01-23	13.7000	13.7000	13.7000	13.7000	0.000%	1	158	-74.453%
2026-01-21	13.0000	13.7000	13.0000	13.7000	-3.317%	2	157	-74.453%
2026-01-14	14.1900	14.1900	14.1700	14.1700	-6.283%	2	157	-75.300%
2026-01-12	15.2500	15.2500	15.1200	15.1200	-7.239%	20	157	-76.852%
2026-01-02	16.5000	16.8200	16.3000	16.3000	-12.974%	3	147	-78.528%
2025-12-31	18.5000	18.7300	18.5000	18.7300	-3.702%	2	146	-81.313%
2025-12-30	19.2000	19.6800	19.1000	19.4500	-9.408%	48	146	-82.005%
2025-12-19	21.4700	21.4700	21.4700	21.4700	+3.520%	1	151	-83.698%
2025-12-18	20.7400	20.7400	20.7400	20.7400	-3.310%	1	151	-83.124%
2025-12-15	22.1300	22.1300	21.4500	21.4500	-9.684%	5	150	-83.683%
2025-12-12	23.7500	24.2000	23.2500	23.7500	-10.714%	39	148	-85.263%
2025-12-04	26.6000	26.6000	26.6000	26.6000	-2.062%	1	122	-86.842%
2025-12-03	26.0000	27.1600	26.0000	27.1600	+1.952%	8	121	-87.113%
2025-12-02	28.0000	28.0000	26.6400	26.6400	-22.037%	3	125	-86.862%
2025-11-26	37.6300	37.6300	33.0600	34.1700	-27.591%	36	110	-89.757%
2025-11-21	47.1900	47.1900	47.1900	47.1900	-16.758%	4	110	-92.583%
2025-11-18	56.6900	56.6900	56.6900	56.6900	-9.223%	3	108	-93.826%
2025-11-14	62.4500	62.4500	62.4500	62.4500	-22.519%	3	111	-94.396%
2025-11-10	80.8300	80.8300	80.6000	80.6000	+0.399%	2	111	-95.658%
2025-11-04	80.2800	80.2800	80.2800	80.2800	+5.910%	1	110	-95.640%
2025-10-30	75.8000	75.8000	75.8000	75.8000	+4.336%	1	111	-95.383%
2025-10-29	72.4000	72.6500	72.4000	72.6500	-6.439%	2	110	-95.182%
2025-10-28	77.6500	77.6500	77.6500	77.6500	+2.238%	1	111	-95.493%
2025-10-27	75.9500	75.9500	75.9500	75.9500	+5.325%	1	111	-95.392%
2025-10-23	72.1100	72.1100	72.1100	72.1100	+14.460%	1	111	-95.146%
2025-10-20	63.0200	63.0200	63.0000	63.0000	+4.046%	2	111	-94.444%
2025-10-16	60.5500	60.5500	60.5500	60.5500	-13.252%	1	109	-94.220%
2025-10-13	69.8000	69.8000	69.8000	69.8000	-0.993%	1	108	-94.986%
2025-10-09	70.5000	70.5000	70.5000	70.5000	+5.967%	3	108	-95.035%
2025-10-08	64.2000	66.5300	64.2000	66.5300	+24.007%	2	109	-94.739%
2025-10-07	59.7500	59.7500	53.5000	53.6500	-14.297%	4	107	-93.476%
2025-10-06	62.6000	62.6000	62.6000	62.6000	-1.650%	1	107	-94.409%
2025-10-03	63.6500	63.6500	63.6500	63.6500	+10.408%	1	107	-94.501%
2025-09-29	57.6500	57.6500	57.6500	57.6500	+8.774%	1	107	-93.929%
2025-09-19	53.0000	53.0000	53.0000	53.0000	+0.512%	2	106	-93.396%
2025-09-18	51.0500	52.7300	51.0500	52.7300	+3.089%	5	106	-93.362%
2025-09-15	49.3000	51.1500	49.3000	51.1500	+2.096%	5	105	-93.157%
2025-09-11	50.1000	50.1000	50.1000	50.1000	+23.704%	1	105	-93.014%
2025-09-05	40.5000	40.5000	40.5000	40.5000	+1.377%	1	106	-91.358%
2025-09-04	39.0000	40.0000	39.0000	39.9500	-14.637%	3	105	-91.239%
2025-09-02	46.8500	46.8500	46.8000	46.8000	-2.113%	2	105	-92.521%
2025-08-29	49.1100	50.0200	47.8100	47.8100	-4.628%	10	95	-92.679%
2025-08-28	50.1300	50.1300	50.1300	50.1300	+9.694%	1	95	-93.018%
2025-08-26	45.7000	45.7000	45.7000	45.7000	+1.106%	17	103	-92.341%
2025-08-21	45.2000	45.2000	45.2000	45.2000	-5.439%	1	103	-92.257%
2025-08-11	45.1000	47.8000	45.1000	47.8000	-21.122%	19	102	-92.678%
2025-07-31	60.6000	60.6000	60.6000	60.6000	+4.573%	1	92	-94.224%
2025-07-29	58.0500	58.0500	57.9500	57.9500	+1.756%	6	92	-93.960%
2025-07-25	56.9500	56.9500	56.9500	56.9500	+2.724%	5	90	-93.854%
2025-07-23	55.4400	55.4400	55.4400	55.4400	-5.068%	3	85	-93.687%
2025-07-21	58.4000	58.4100	58.4000	58.4000	+0.864%	5	85	-94.007%
2025-07-18	57.9000	57.9000	57.9000	57.9000	-2.278%	3	82	-93.955%
2025-07-16	58.4000	59.2500	58.4000	59.2500	-23.548%	8	79	-94.093%
2025-07-01	77.5000	77.5000	77.5000	77.5000	+3.957%	1	83	-95.484%
2025-06-30	74.5500	74.5500	74.5500	74.5500	-2.613%	2	83	-95.305%
2025-06-26	76.5500	76.5500	76.5500	76.5500	+1.391%	6	83	-95.428%
2025-06-25	75.6100	77.2000	75.5000	75.5000	+1.179%	7	80	-95.364%
2025-06-24	74.2800	74.6200	74.2800	74.6200	+0.838%	5	76	-95.310%
2025-06-16	74.0000	74.0000	74.0000	74.0000	+4.965%	8	76	-95.270%
2025-06-13	70.6000	70.6000	70.5000	70.5000	+5.302%	12	68	-95.035%
2025-06-10	66.7500	66.9500	66.7500	66.9500	-2.320%	4	62	-94.772%
2025-06-09	68.5400	68.5400	68.5400	68.5400	-4.806%	3	63	-94.893%
2025-06-06	72.0000	72.0000	72.0000	72.0000	+3.896%	2	63	-95.139%
2025-06-05	70.3700	70.3700	69.3000	69.3000	+11.774%	3	62	-94.949%
2025-06-02	62.0000	62.0000	62.0000	62.0000	+25.126%	1	60	-94.355%
2025-05-30	49.5500	49.5500	49.5500	49.5500	+26.629%	2	60	-92.936%
2025-05-20	39.0500	39.1300	39.0500	39.1300	-2.175%	6	59	-91.055%
2025-05-19	39.7000	40.1000	39.7000	40.0000	+8.430%	8	59	-91.250%
2025-05-13	36.3100	36.8900	36.3100	36.8900	+17.409%	3	56	-90.512%
2025-05-07	31.4700	31.4700	31.4200	31.4200	-3.620%	6	57	-88.861%
2025-05-05	32.2700	32.6000	32.2700	32.6000	+18.116%	2	57	-89.264%
2025-04-29	27.6000	27.6000	27.6000	27.6000	+18.151%	1	56	-87.319%
2025-04-25	23.4100	23.4100	23.3600	23.3600	+5.845%	4	57	-85.017%
2025-04-24	22.0500	22.0700	22.0500	22.0700	+11.408%	4	56	-84.141%
2025-04-23	19.7300	19.8100	19.7300	19.8100	-5.801%	2	56	-82.332%
2025-04-17	20.9000	21.0300	20.9000	21.0300	-4.626%	2	56	-83.357%
2025-04-16	21.9700	22.2500	21.9700	22.0500	+7.824%	10	56	-84.127%
2025-03-13	20.4500	20.4500	20.4500	20.4500	-4.662%	1	56	-82.885%
2025-03-12	22.0000	22.0000	21.4500	21.4500	-7.143%	4	56	-83.683%
2025-03-11	21.5000	23.1000	21.5000	23.1000	+8.706%	7	54	-84.848%
2025-03-10	21.2500	21.2500	21.2500	21.2500	-11.458%	1	57	-83.529%
2025-03-07	24.0000	24.0000	24.0000	24.0000	+12.676%	12	57	-85.417%
2025-03-05	21.3000	21.3000	21.3000	21.3000	+15.135%	1	57	-83.568%
2025-03-04	18.5000	18.5000	18.5000	18.5000	-34.513%	2	57	-81.081%
2025-02-13	27.9600	28.8900	27.1300	28.2500	+6.604%	33	29	-87.611%
2025-02-12	26.5000	26.5000	26.5000	26.5000	+4.826%	6	29	-86.792%
2025-02-05	25.2800	25.2800	25.2800	25.2800	+1.120%	10	23	-86.155%
2025-01-28	25.0000	25.0000	25.0000	25.0000	+31.234%	1	13	-86.000%
2025-01-08	19.0500	19.0500	19.0500	19.0500	-1.905%	7	17	-81.627%
2024-12-24	19.4200	19.4200	19.4200	19.4200	-4.804%	1	16	-81.977%
2024-12-20	17.3800	20.4000	17.3800	20.4000	+4.241%	18	16	-82.843%
2024-12-19	19.4200	19.5700	19.4200	19.5700	-23.852%	2	14	-82.115%
2024-12-16	25.7000	25.7000	25.7000	25.7000	-3.383%	12	14	-86.381%
2024-12-12	26.6000	26.6000	26.6000	26.6000	-8.276%	2	20	-86.842%
2024-12-06	29.0000	29.0000	29.0000	29.0000	+13.592%	20	18	-87.931%
2024-12-04	25.5300	25.5300	25.5300	25.5300	+9.571%	1	8	-86.291%
2024-12-03	23.0000	23.3000	23.0000	23.3000	-10.557%	2	9	-84.979%
2024-11-19	26.0500	26.0500	26.0500	26.0500	0.000%	7	7	-86.564%

.dark-mode .ZqGK42{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZqGK42{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C310ZS Jan 15 2027 310.00 Call (ZS270115C00310000)option OPRA

ZS20270115C310
ZS Jan 15 2027 310.00 Call (ZS270115C00310000)
option OPRA