Dark

ZS20270115C320
ZS Jan 15 2027 320.00 Call (ZS270115C00320000)
option OPRA

EOD

Aug 20, 2026

3.80-17.391%(-0.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.6000	3.8000	3.6000	3.8000	-17.391%	2	2,687	0.000%
2026-08-17	4.5000	4.7000	4.5000	4.6000	0.000%	4	2,687	-17.391%
2026-08-14	4.6000	4.6000	4.6000	4.6000	+9.524%	1	2,685	-17.391%
2026-08-11	4.2000	4.2000	4.2000	4.2000	+20.000%	100	2,686	-9.524%
2026-08-10	3.5000	3.5000	3.5000	3.5000	+7.692%	2	2,587	+8.571%
2026-08-04	3.2500	3.2500	3.2500	3.2500	+8.333%	1	2,585	+16.923%
2026-07-20	3.0000	3.0000	3.0000	3.0000	-0.990%	3	2,585	+26.667%
2026-07-17	3.0300	3.0300	3.0300	3.0300	-4.416%	1	2,587	+25.413%
2026-07-15	3.6000	3.6000	3.1700	3.1700	-8.116%	2	2,588	+19.874%
2026-07-14	3.4000	3.4500	3.4000	3.4500	+23.214%	2	2,588	+10.145%
2026-07-09	2.8000	2.8000	2.8000	2.8000	-0.356%	1	2,590	+35.714%
2026-07-08	2.8100	2.8100	2.8100	2.8100	-21.289%	1	2,589	+35.231%
2026-07-07	3.0000	3.6000	3.0000	3.5700	+9.174%	14	2,590	+6.443%
2026-07-06	3.2700	3.2700	3.2700	3.2700	+17.626%	1	2,593	+16.208%
2026-07-02	2.7500	2.7800	2.7500	2.7800	+21.397%	5	2,597	+36.691%
2026-06-29	2.2900	2.2900	2.2900	2.2900	+41.358%	5	2,597	+65.939%
2026-06-24	1.6600	1.6600	1.6200	1.6200	+4.516%	4	2,597	+134.568%
2026-06-22	1.5500	1.5500	1.5500	1.5500	-24.757%	1	2,601	+145.161%
2026-06-16	2.0600	2.0600	2.0600	2.0600	-16.599%	5	2,601	+84.466%
2026-06-15	2.4500	2.6400	2.4500	2.4700	+5.106%	101	2,495	+53.846%
2026-06-12	2.3500	2.3500	2.3500	2.3500	+9.302%	5	2,495	+61.702%
2026-06-11	2.1500	2.1500	2.1500	2.1500	-4.444%	1	2,495	+76.744%
2026-06-09	2.2500	2.2500	2.2500	2.2500	-25.743%	2	2,495	+68.889%
2026-06-08	2.9500	3.0300	2.9500	3.0300	+1.000%	11	2,495	+25.413%
2026-06-05	3.0000	3.0000	3.0000	3.0000	-21.053%	1	2,505	+26.667%
2026-06-04	3.9500	4.0000	3.7800	3.8000	-7.767%	203	2,506	0.000%
2026-06-03	4.3600	4.3600	4.1200	4.1200	-19.374%	8	2,306	-7.767%
2026-06-02	5.4000	5.4000	4.7300	5.1100	-18.240%	206	2,310	-25.636%
2026-06-01	5.5400	6.2500	5.3500	6.2500	+95.313%	18	2,112	-39.200%
2026-05-29	3.4500	3.4500	3.2000	3.2000	+6.667%	201	2,109	+18.750%
2026-05-28	2.2300	3.0000	2.1700	3.0000	+29.310%	919	1,910	+26.667%
2026-05-27	2.7100	2.7100	2.1600	2.3200	-80.747%	15	992	+63.793%
2026-05-26	11.4000	12.0500	11.4000	12.0500	+28.877%	4	990	-68.465%
2026-05-22	9.3500	9.3500	9.3500	9.3500	+7.471%	1	990	-59.358%
2026-05-18	8.4500	8.7500	8.4500	8.7000	+40.323%	306	989	-56.322%
2026-05-15	5.7500	6.2000	5.7500	6.2000	+27.835%	308	989	-38.710%
2026-05-14	4.8500	4.8500	4.8500	4.8500	+5.664%	1	394	-21.649%
2026-05-13	4.7000	4.7000	4.4000	4.5900	+101.316%	301	102	-17.211%
2026-04-14	2.2800	2.2800	2.2800	2.2800	-14.607%	1	102	+66.667%
2026-03-30	2.6700	2.6700	2.6700	2.6700	-11.000%	1	102	+42.322%
2026-03-24	3.0000	3.0000	3.0000	3.0000	-45.946%	1	102	+26.667%
2026-03-19	5.5500	5.5500	5.5500	5.5500	+0.909%	2	103	-31.532%
2026-03-05	5.5000	5.5000	5.5000	5.5000	+59.420%	1	103	-30.909%
2026-02-27	3.4500	3.4500	3.4500	3.4500	-43.535%	1	103	+10.145%
2026-02-26	5.5000	6.1100	5.5000	6.1100	+48.662%	8	104	-37.807%
2026-02-23	3.5000	4.1100	3.5000	4.1100	-27.768%	4	111	-7.543%
2026-02-11	5.6300	5.7600	5.6300	5.6900	-4.849%	32	110	-33.216%
2026-02-06	5.9800	5.9800	5.9800	5.9800	-27.073%	1	131	-36.455%
2026-02-04	8.0900	8.5000	8.0900	8.2000	-1.679%	4	131	-53.659%
2026-02-03	8.5000	8.5000	8.3400	8.3400	-25.000%	2	130	-54.436%
2026-01-30	11.1200	11.1200	11.1200	11.1200	-2.285%	1	130	-65.827%
2026-01-29	12.1600	12.1600	11.3800	11.3800	-31.856%	2	130	-66.608%
2026-01-27	16.7000	16.7000	16.7000	16.7000	+34.137%	1	129	-77.246%
2026-01-23	12.3500	12.4500	12.3500	12.4500	+3.320%	2	129	-69.478%
2026-01-21	11.8500	12.2000	11.8500	12.0500	-11.722%	8	129	-68.465%
2026-01-16	13.6500	13.6500	13.6500	13.6500	+11.520%	6	132	-72.161%
2026-01-14	12.5000	12.5000	12.2400	12.2400	-7.413%	4	132	-68.954%
2026-01-12	13.5400	13.5400	13.2200	13.2200	-14.710%	10	129	-71.256%
2026-01-06	15.5000	15.5000	15.5000	15.5000	-5.718%	1	129	-75.484%
2025-12-31	16.4400	16.4400	16.4400	16.4400	-3.294%	2	130	-76.886%
2025-12-23	17.1900	17.1900	17.0000	17.0000	-15.000%	3	130	-77.647%
2025-12-15	20.0000	20.0000	20.0000	20.0000	-19.225%	2	130	-81.000%
2025-12-05	24.7200	24.7600	23.6500	24.7600	+0.446%	4	130	-84.653%
2025-12-04	24.6500	24.6500	24.6500	24.6500	+2.880%	4	133	-84.584%
2025-12-03	23.9400	23.9600	23.9400	23.9600	-1.155%	39	129	-84.140%
2025-12-02	24.8000	24.8000	24.2400	24.2400	-10.487%	2	159	-84.323%
2025-12-01	27.0800	27.0800	27.0800	27.0800	-5.907%	1	160	-85.968%
2025-11-28	28.7000	28.7800	28.3000	28.7800	-5.142%	26	159	-86.796%
2025-11-26	30.9000	31.4000	30.0300	30.3400	-33.581%	4	159	-87.475%
2025-11-24	47.5000	47.5000	45.4100	45.6800	+3.677%	15	159	-91.681%
2025-11-21	44.2300	44.2300	44.0600	44.0600	-4.009%	6	168	-91.375%
2025-11-20	49.1300	49.1300	45.9000	45.9000	-13.429%	18	168	-91.721%
2025-11-18	53.0200	53.0200	53.0200	53.0200	-16.975%	1	159	-92.833%
2025-11-13	63.8800	63.8800	63.8600	63.8600	-15.023%	2	158	-94.049%
2025-11-11	74.7500	75.1500	74.7500	75.1500	+3.086%	2	156	-94.943%
2025-11-10	72.9000	72.9000	72.9000	72.9000	+10.038%	1	156	-94.787%
2025-11-07	66.2500	66.2500	66.2500	66.2500	+2.080%	3	155	-94.264%
2025-11-06	64.9000	64.9000	64.9000	64.9000	-5.531%	5	156	-94.145%
2025-11-05	68.7000	68.7000	68.7000	68.7000	-8.546%	1	156	-94.469%
2025-11-04	76.0000	76.0000	75.1200	75.1200	+3.258%	2	155	-94.941%
2025-10-31	72.7500	72.7500	72.7500	72.7500	-0.683%	1	154	-94.777%
2025-10-28	71.3600	73.2500	71.3000	73.2500	+2.534%	4	154	-94.812%
2025-10-27	71.4400	71.4400	71.4400	71.4400	+0.267%	1	153	-94.681%
2025-10-24	71.2500	71.2500	71.2500	71.2500	+4.779%	1	153	-94.667%
2025-10-23	67.2500	68.0000	67.2300	68.0000	+16.438%	11	154	-94.412%
2025-10-14	57.2500	59.5500	57.2000	58.4000	-11.982%	24	144	-93.493%
2025-10-13	69.0000	69.0000	66.0000	66.3500	+0.530%	8	122	-94.273%
2025-10-10	66.8900	66.8900	66.0000	66.0000	+0.380%	7	116	-94.242%
2025-10-09	65.7500	65.7500	65.7500	65.7500	+35.791%	2	110	-94.221%
2025-10-07	48.4200	48.4200	48.4200	48.4200	-8.209%	2	108	-92.152%
2025-09-29	52.7500	52.7500	52.7500	52.7500	+15.427%	1	108	-92.796%
2025-09-15	45.7000	45.7000	45.7000	45.7000	-6.256%	1	109	-91.685%
2025-09-11	48.7500	48.7500	48.7500	48.7500	+14.841%	1	108	-92.205%
2025-09-10	42.4500	42.4500	42.4500	42.4500	-0.118%	1	108	-91.048%
2025-09-09	42.5000	42.5000	42.5000	42.5000	+17.403%	5	108	-91.059%
2025-09-04	36.2000	36.2000	36.2000	36.2000	-0.713%	1	108	-89.503%
2025-09-03	37.1800	37.1800	35.6000	36.4600	-17.698%	3	108	-89.578%
2025-09-02	42.6500	44.3000	42.6500	44.3000	-6.737%	6	107	-91.422%
2025-08-28	47.5000	47.5000	47.5000	47.5000	+12.293%	1	107	-92.000%
2025-08-21	42.3000	42.3000	42.3000	42.3000	-4.103%	1	106	-91.017%
2025-08-15	44.1100	44.1100	44.1100	44.1100	+0.478%	1	106	-91.385%
2025-08-07	43.9000	43.9000	43.9000	43.9000	-9.204%	3	105	-91.344%
2025-08-01	48.3500	48.3500	48.3500	48.3500	-10.380%	2	102	-92.141%
2025-07-31	53.9500	53.9500	53.9500	53.9500	-2.140%	1	100	-92.956%
2025-07-16	55.3500	55.7200	53.6000	55.1300	-1.554%	18	100	-93.107%
2025-07-15	56.2100	56.5200	56.0000	56.0000	-0.955%	39	100	-93.214%
2025-07-11	56.5400	56.5400	56.5400	56.5400	-9.202%	3	131	-93.279%
2025-07-10	62.2700	62.2700	62.2700	62.2700	-15.463%	1	131	-93.898%
2025-07-09	73.6600	73.6600	73.6600	73.6600	+3.021%	1	131	-94.841%
2025-07-03	71.5000	71.5000	71.5000	71.5000	+4.839%	5	136	-94.685%
2025-07-01	68.2000	68.2000	68.2000	68.2000	-8.456%	5	136	-94.428%
2025-06-27	72.6000	74.5000	72.6000	74.5000	+3.400%	2	131	-94.899%
2025-06-25	72.0500	72.0500	72.0500	72.0500	+7.058%	1	131	-94.726%
2025-06-20	67.3000	67.3000	67.3000	67.3000	+0.134%	2	131	-94.354%
2025-06-18	67.2000	67.2200	67.2000	67.2100	-1.045%	5	125	-94.346%
2025-06-06	67.9200	67.9200	67.9200	67.9200	+5.712%	76	125	-94.405%
2025-06-05	66.5000	66.5000	64.2500	64.2500	+10.967%	24	87	-94.086%
2025-06-02	55.2000	57.9000	55.2000	57.9000	+24.919%	3	87	-93.437%
2025-05-30	46.3500	46.3500	46.3500	46.3500	+25.610%	4	86	-91.802%
2025-05-19	36.7000	36.9500	36.7000	36.9000	+12.775%	16	86	-89.702%
2025-05-14	32.7200	32.7200	32.7200	32.7200	-1.889%	1	81	-88.386%
2025-05-13	33.1400	33.3500	33.1400	33.3500	+22.116%	2	81	-88.606%
2025-05-09	27.3100	27.3100	27.3100	27.3100	-5.404%	24	81	-86.086%
2025-05-07	28.8700	28.8700	28.8700	28.8700	-2.598%	3	69	-86.838%
2025-05-05	29.6600	29.6600	29.6400	29.6400	+8.771%	4	69	-87.179%
2025-05-01	27.2500	27.2500	27.2500	27.2500	+7.708%	1	69	-86.055%
2025-04-29	25.3000	25.3000	25.3000	25.3000	+4.545%	1	70	-84.980%
2025-04-28	24.2000	24.2000	24.2000	24.2000	+3.774%	1	71	-84.298%
2025-04-25	23.3200	23.3200	23.3200	23.3200	+7.120%	4	71	-83.705%
2025-04-24	20.7500	21.7700	20.7500	21.7700	+15.491%	10	71	-82.545%
2025-04-23	19.9000	19.9000	18.8500	18.8500	+10.557%	2	71	-79.841%
2025-04-21	17.0500	17.0500	17.0500	17.0500	-9.597%	2	71	-77.713%
2025-04-17	18.9500	19.0600	18.3000	18.8600	-6.587%	8	69	-79.852%
2025-04-16	20.1400	20.4600	20.0000	20.1900	+9.550%	16	69	-81.179%
2025-04-14	18.4300	18.4300	18.4300	18.4300	-5.487%	1	69	-79.381%
2025-04-11	19.2000	19.5000	19.2000	19.5000	-1.763%	54	69	-80.513%
2025-04-10	19.0000	19.8500	19.0000	19.8500	+29.823%	27	94	-80.856%
2025-04-08	15.2900	15.2900	15.2900	15.2900	+26.888%	3	86	-75.147%
2025-04-07	12.0500	12.0500	12.0500	12.0500	-19.667%	2	86	-68.465%
2025-04-04	15.0000	15.0000	15.0000	15.0000	-17.355%	2	86	-74.667%
2025-04-03	18.1500	18.1500	18.1500	18.1500	-14.588%	1	86	-79.063%
2025-03-28	21.2500	21.2500	21.2500	21.2500	-5.556%	4	85	-82.118%
2025-03-26	23.3000	23.3000	22.5000	22.5000	+4.895%	2	85	-83.111%
2025-03-24	21.7000	21.7000	21.3000	21.4500	+4.380%	10	86	-82.284%
2025-03-21	20.4500	20.5500	20.3700	20.5500	0.000%	32	79	-81.509%
2025-03-20	20.5500	20.5500	20.5500	20.5500	+1.733%	1	72	-81.509%
2025-03-18	20.2000	20.2000	20.2000	20.2000	-0.493%	1	72	-81.188%
2025-03-17	19.5900	20.3400	19.5900	20.3000	-9.778%	3	72	-81.281%
2025-03-07	20.3700	22.5000	19.8000	22.5000	-5.063%	16	72	-83.111%
2025-03-06	22.5300	23.7000	22.5300	23.7000	+34.659%	3	65	-83.966%
2025-03-03	17.6000	17.6000	17.6000	17.6000	-12.000%	1	65	-78.409%
2025-02-27	20.5000	20.5000	20.0000	20.0000	-0.990%	5	65	-81.000%
2025-02-26	20.2000	20.2000	20.2000	20.2000	-1.942%	2	60	-81.188%
2025-02-24	20.4900	20.6000	20.4900	20.6000	-12.228%	7	60	-81.553%
2025-02-20	23.4700	23.4700	23.4700	23.4700	-9.207%	2	57	-83.809%
2025-02-14	26.0000	26.0000	25.8500	25.8500	+0.584%	8	59	-85.300%
2025-02-11	25.6700	25.7400	24.9400	25.7000	+12.473%	45	59	-85.214%
2025-01-29	22.8500	22.8500	22.8500	22.8500	-1.466%	1	14	-83.370%
2025-01-28	23.1900	23.1900	23.1900	23.1900	+15.950%	1	14	-83.614%
2025-01-22	20.0000	20.0000	20.0000	20.0000	+5.652%	1	13	-81.000%
2025-01-21	18.9300	18.9300	18.9300	18.9300	+11.353%	1	13	-79.926%
2025-01-07	17.0000	17.0000	17.0000	17.0000	-18.072%	1	12	-77.647%
2024-12-18	20.7500	20.7500	20.7500	20.7500	-17.495%	1	12	-81.687%
2024-12-11	25.3500	25.3500	25.1500	25.1500	+7.479%	5	12	-84.891%
2024-12-10	24.0200	24.0200	23.4000	23.4000	0.000%	11	6	-83.761%

.dark-mode .zCdHyt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zCdHyt{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C320ZS Jan 15 2027 320.00 Call (ZS270115C00320000)option OPRA

ZS20270115C320
ZS Jan 15 2027 320.00 Call (ZS270115C00320000)
option OPRA