Dark

ZS20270115C330
ZS Jan 15 2027 330.00 Call (ZS270115C00330000)
option OPRA

EOD

Aug 20, 2026

3.45-5.995%(-0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.4500	3.4500	3.4500	3.4500	-5.995%	1	327	0.000%
2026-08-13	3.6700	3.6700	3.6700	3.6700	-5.897%	4	326	-5.995%
2026-08-11	3.9000	3.9000	3.9000	3.9000	+9.859%	1	326	-11.538%
2026-08-10	3.5500	3.5500	3.5500	3.5500	+14.516%	1	325	-2.817%
2026-08-05	3.1000	3.1000	3.1000	3.1000	+64.894%	1	324	+11.290%
2026-07-30	1.8200	1.8800	1.8200	1.8800	-34.722%	4	325	+83.511%
2026-07-17	2.8800	2.8800	2.8800	2.8800	+44.000%	1	325	+19.792%
2026-07-13	2.0000	2.0000	2.0000	2.0000	-18.699%	1	325	+72.500%
2026-07-09	2.4600	2.4600	2.4600	2.4600	+46.429%	1	325	+40.244%
2026-06-29	1.6800	1.6800	1.6800	1.6800	-53.973%	1	325	+105.357%
2026-06-02	3.6500	3.6500	3.6500	3.6500	-42.155%	3	324	-5.479%
2026-06-01	4.8500	6.3100	4.8500	6.3100	+125.357%	3	327	-45.325%
2026-05-29	2.8000	2.8000	2.8000	2.8000	+7.692%	1	327	+23.214%
2026-05-28	2.3400	2.6000	1.8700	2.6000	+28.079%	183	327	+32.692%
2026-05-27	2.0900	2.0900	1.9800	2.0300	-80.667%	6	147	+69.951%
2026-05-26	10.5000	10.5000	10.5000	10.5000	+22.807%	1	144	-67.143%
2026-05-22	8.3500	8.5500	8.3500	8.5500	+15.229%	2	144	-59.649%
2026-05-21	7.4500	7.4500	7.4200	7.4200	-10.602%	2	143	-53.504%
2026-05-18	6.4000	8.3000	6.4000	8.3000	+74.004%	3	143	-58.434%
2026-05-15	4.7700	4.7700	4.7700	4.7700	+20.759%	1	142	-27.673%
2026-05-07	3.9500	3.9500	3.9500	3.9500	+51.923%	1	141	-12.658%
2026-04-16	2.3700	2.6000	2.3700	2.6000	+75.676%	21	141	+32.692%
2026-04-13	1.4800	1.4800	1.4800	1.4800	+5.714%	1	145	+133.108%
2026-04-10	1.4000	1.4000	1.4000	1.4000	-41.909%	1	144	+146.429%
2026-04-07	2.4100	2.4100	2.4100	2.4100	-0.413%	1	144	+43.154%
2026-04-01	2.4200	2.4200	2.4200	2.4200	+2.979%	10	143	+42.562%
2026-03-30	2.3800	2.5000	2.3500	2.3500	+26.344%	3	143	+46.809%
2026-03-27	1.8600	1.8600	1.8600	1.8600	-53.500%	1	143	+85.484%
2026-03-11	4.0000	4.0000	4.0000	4.0000	-20.000%	2	143	-13.750%
2026-02-26	5.0000	5.0000	5.0000	5.0000	-20.382%	3	143	-31.000%
2026-02-13	6.2800	6.2800	6.2800	6.2800	+16.296%	4	143	-45.064%
2026-02-12	5.4000	5.4000	5.4000	5.4000	-3.399%	4	143	-36.111%
2026-02-06	5.5900	5.5900	5.5900	5.5900	-27.403%	2	143	-38.283%
2026-02-04	7.2400	7.7000	7.2400	7.7000	-33.333%	7	143	-55.195%
2026-01-26	11.7100	11.7100	11.5500	11.5500	+2.212%	4	149	-70.130%
2026-01-16	11.0000	11.3000	11.0000	11.3000	-5.597%	3	145	-69.469%
2026-01-14	11.9700	11.9700	11.9700	11.9700	-2.683%	1	145	-71.178%
2026-01-13	12.2000	12.3000	12.2000	12.3000	+2.075%	3	146	-71.951%
2026-01-12	12.0500	12.0500	12.0500	12.0500	-7.308%	1	146	-71.369%
2026-01-06	13.1500	13.1500	13.0000	13.0000	-7.010%	2	146	-73.462%
2026-01-02	14.6700	14.6700	13.9800	13.9800	-12.241%	2	146	-75.322%
2025-12-31	15.9300	15.9300	15.9300	15.9300	+5.149%	4	145	-78.343%
2025-12-29	16.5000	16.5000	15.1500	15.1500	-3.810%	9	145	-77.228%
2025-12-24	15.7500	15.7500	15.7500	15.7500	-5.858%	1	149	-78.095%
2025-12-22	16.5500	16.7300	16.5500	16.7300	-1.588%	20	149	-79.378%
2025-12-19	17.0000	17.0000	17.0000	17.0000	-1.449%	1	133	-79.706%
2025-12-17	17.2500	17.2500	17.2500	17.2500	-4.959%	1	132	-80.000%
2025-12-15	18.6000	18.6000	18.1500	18.1500	-12.824%	2	133	-80.992%
2025-12-12	21.1900	21.1900	20.8200	20.8200	-14.427%	2	133	-83.429%
2025-12-08	24.3300	24.3300	24.3300	24.3300	+9.299%	2	133	-85.820%
2025-12-04	22.2600	22.2600	22.2600	22.2600	-4.299%	1	133	-84.501%
2025-12-02	22.8500	23.2600	22.8500	23.2600	-3.285%	2	134	-85.168%
2025-12-01	24.0500	24.0500	24.0500	24.0500	-15.317%	1	133	-85.655%
2025-11-26	32.4300	32.4300	27.5500	28.4000	-39.186%	35	120	-87.852%
2025-11-25	44.1200	46.7500	44.1200	46.7000	+3.273%	24	120	-92.612%
2025-11-24	45.1900	45.2200	45.1900	45.2200	+12.768%	10	121	-92.371%
2025-11-21	41.0500	41.0500	40.1000	40.1000	-9.070%	3	121	-91.397%
2025-11-20	44.1000	44.1000	44.1000	44.1000	-18.934%	3	121	-92.177%
2025-11-14	48.5800	55.9000	48.5800	54.4000	-7.812%	16	118	-93.658%
2025-11-13	59.0100	59.0100	59.0100	59.0100	-9.076%	15	118	-94.154%
2025-11-12	68.0000	68.0000	64.9000	64.9000	-10.852%	3	118	-94.684%
2025-11-11	72.8000	72.8000	72.8000	72.8000	+3.468%	1	115	-95.261%
2025-11-10	70.3600	70.3600	70.3600	70.3600	+11.683%	3	114	-95.097%
2025-11-07	63.0000	63.0000	63.0000	63.0000	-15.197%	1	114	-94.524%
2025-11-03	73.5000	74.2900	73.5000	74.2900	+4.590%	2	113	-95.356%
2025-10-31	71.0300	71.0300	71.0300	71.0300	+4.934%	2	113	-95.143%
2025-10-30	67.6900	67.6900	67.6900	67.6900	+1.257%	1	112	-94.903%
2025-10-28	66.9500	66.9500	66.8500	66.8500	+2.767%	2	112	-94.839%
2025-10-27	65.0500	65.0500	65.0500	65.0500	-1.439%	1	111	-94.696%
2025-10-24	66.0000	66.0000	66.0000	66.0000	+14.843%	1	111	-94.773%
2025-10-21	57.4700	57.4700	57.4700	57.4700	-10.899%	15	110	-93.997%
2025-10-10	62.0300	64.5000	62.0300	64.5000	+11.553%	17	95	-94.651%
2025-10-08	57.8000	57.8200	57.8000	57.8200	+44.010%	2	80	-94.033%
2025-09-16	40.1500	40.1500	40.1500	40.1500	-4.745%	1	80	-91.407%
2025-09-15	42.1500	42.1500	42.1500	42.1500	+0.837%	1	79	-91.815%
2025-09-12	41.8000	41.8000	41.8000	41.8000	+24.405%	1	78	-91.746%
2025-09-03	33.8000	33.8000	33.6000	33.6000	-17.139%	2	78	-89.732%
2025-08-29	42.0400	42.8200	40.5500	40.5500	+1.198%	10	68	-91.492%
2025-08-27	40.0700	40.0700	40.0700	40.0700	+6.399%	1	68	-91.390%
2025-08-26	37.6600	37.6600	37.6600	37.6600	-13.822%	2	68	-90.839%
2025-08-19	43.7000	43.7000	43.7000	43.7000	+5.939%	1	66	-92.105%
2025-08-08	41.2500	41.2500	41.2500	41.2500	+5.499%	1	66	-91.636%
2025-08-07	39.1300	39.1300	39.1000	39.1000	-20.139%	2	65	-91.176%
2025-07-31	48.9600	48.9600	48.9600	48.9600	-4.282%	1	64	-92.953%
2025-07-28	51.1500	51.1500	51.1500	51.1500	+6.341%	1	65	-93.255%
2025-07-23	48.1000	48.1000	48.1000	48.1000	-4.790%	1	65	-92.827%
2025-07-18	50.7800	50.7800	50.5200	50.5200	-1.424%	2	66	-93.171%
2025-07-17	51.2500	51.2500	51.2500	51.2500	-0.292%	1	66	-93.268%
2025-07-16	51.4000	51.4000	51.4000	51.4000	-2.095%	3	67	-93.288%
2025-07-15	52.5000	52.5000	52.5000	52.5000	-4.267%	1	64	-93.429%
2025-07-11	57.1700	57.4200	54.8400	54.8400	-7.847%	7	65	-93.709%
2025-07-10	60.9100	61.0100	59.3200	59.5100	-9.765%	25	61	-94.203%
2025-07-02	66.4700	66.6500	65.9500	65.9500	+3.532%	6	53	-94.769%
2025-06-17	63.7000	63.7000	63.7000	63.7000	+2.543%	1	47	-94.584%
2025-06-12	62.1200	62.1200	62.1200	62.1200	+2.407%	1	47	-94.446%
2025-06-11	60.6600	60.6600	60.6600	60.6600	+0.430%	1	47	-94.313%
2025-06-09	60.4000	60.4000	60.4000	60.4000	+2.096%	3	46	-94.288%
2025-06-05	61.5600	61.9500	59.1600	59.1600	+0.732%	6	46	-94.168%
2025-06-04	60.4000	60.4000	58.7300	58.7300	+13.269%	3	41	-94.126%
2025-06-02	51.8500	51.8500	51.8500	51.8500	+19.470%	1	41	-93.346%
2025-05-30	42.8000	43.4000	42.0000	43.4000	+28.213%	14	41	-92.051%
2025-05-16	33.8500	33.8500	33.8500	33.8500	+9.299%	2	37	-89.808%
2025-05-15	30.9700	30.9700	30.9700	30.9700	-0.833%	1	37	-88.860%
2025-05-13	30.6000	31.2300	30.6000	31.2300	+19.609%	3	38	-88.953%
2025-05-09	25.8200	26.1500	25.8200	26.1100	-2.901%	28	38	-86.787%
2025-05-06	26.5000	26.8900	26.1000	26.8900	+0.749%	52	25	-87.170%
2025-05-05	27.2800	27.3800	26.6900	26.6900	+6.419%	20	19	-87.074%
2025-05-02	25.5600	25.5600	25.0800	25.0800	0.000%	6	1	-86.244%

.dark-mode .XszlGV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XszlGV{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C330ZS Jan 15 2027 330.00 Call (ZS270115C00330000)option OPRA

ZS20270115C330
ZS Jan 15 2027 330.00 Call (ZS270115C00330000)
option OPRA