Dark

ZS20270115C350
ZS Jan 15 2027 350.00 Call (ZS270115C00350000)
option OPRA

EOD

Aug 17, 2026

3.40-2.857%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	3.4000	3.4000	3.4000	3.4000	-2.857%	1	224	0.000%
2026-08-14	3.5000	3.5000	3.5000	3.5000	-2.778%	4	225	-2.857%
2026-08-13	3.6000	3.6000	3.6000	3.6000	+35.849%	2	225	-5.556%
2026-08-11	2.5800	2.6500	2.5800	2.6500	-5.018%	2	225	+28.302%
2026-08-10	2.7900	2.7900	2.7900	2.7900	+26.818%	1	225	+21.864%
2026-08-06	2.2000	2.2000	2.2000	2.2000	+41.026%	1	226	+54.545%
2026-07-31	1.5600	1.5600	1.5600	1.5600	+0.645%	1	226	+117.949%
2026-07-30	1.3700	1.5500	1.3700	1.5500	+1.307%	14	227	+119.355%
2026-07-22	1.5300	1.5300	1.5300	1.5300	-33.478%	1	233	+122.222%
2026-07-17	2.3000	2.3000	2.3000	2.3000	+44.654%	1	234	+47.826%
2026-07-13	1.5900	1.5900	1.5900	1.5900	-4.217%	1	233	+113.836%
2026-07-10	1.7800	1.7800	1.6600	1.6600	-17.413%	22	234	+104.819%
2026-07-09	2.0500	2.0500	2.0100	2.0100	-1.951%	52	234	+69.154%
2026-07-08	2.1800	2.1800	1.9500	2.0500	-20.849%	102	233	+65.854%
2026-07-07	2.7500	2.7500	2.5900	2.5900	+15.111%	3	246	+31.274%
2026-07-02	2.2500	2.2500	2.2500	2.2500	+4.651%	1	248	+51.111%
2026-07-01	2.1500	2.1500	2.1500	2.1500	+61.654%	2	248	+58.140%
2026-06-23	1.3300	1.3300	1.3300	1.3300	-5.000%	1	246	+155.639%
2026-06-22	1.4000	1.4000	1.4000	1.4000	+7.692%	3	247	+142.857%
2026-06-18	1.2000	1.3200	1.2000	1.3000	-28.571%	86	235	+161.538%
2026-06-15	1.8800	1.8800	1.8200	1.8200	+10.303%	11	235	+86.813%
2026-06-11	1.6500	1.6500	1.6500	1.6500	-17.500%	10	235	+106.061%
2026-06-10	2.0200	2.0200	1.9600	2.0000	+6.952%	28	235	+70.000%
2026-06-09	2.0500	2.1600	1.7300	1.8700	-23.045%	55	243	+81.818%
2026-06-08	3.2000	3.2000	2.4300	2.4300	-25.460%	51	200	+39.918%
2026-06-04	3.2200	3.2600	3.1400	3.2600	-1.212%	7	190	+4.294%
2026-06-03	3.3000	3.3000	3.3000	3.3000	-10.811%	1	196	+3.030%
2026-06-02	4.0000	4.6500	3.5000	3.7000	-26.000%	27	195	-8.108%
2026-06-01	4.5500	5.0000	4.5500	5.0000	+132.558%	2	176	-32.000%
2026-05-29	2.1500	2.1500	2.1500	2.1500	+12.565%	1	176	+58.140%
2026-05-28	1.5200	1.9100	1.5200	1.9100	+13.018%	6	176	+78.010%
2026-05-27	2.0000	2.0000	1.6000	1.6900	-80.188%	17	177	+101.183%
2026-05-26	8.3000	9.5500	8.3000	8.5300	+24.526%	50	183	-60.141%
2026-05-22	6.8500	6.8500	6.8500	6.8500	-14.375%	3	152	-50.365%
2026-05-19	8.0000	8.0000	8.0000	8.0000	+43.113%	1	152	-57.500%
2026-05-18	4.8900	5.5900	4.8900	5.5900	+38.025%	3	152	-39.177%
2026-05-15	4.0500	4.0500	4.0500	4.0500	+42.606%	1	152	-16.049%
2026-05-12	2.8000	2.8400	2.8000	2.8400	+8.397%	4	152	+19.718%
2026-04-21	2.5000	2.6200	2.5000	2.6200	+30.348%	2	152	+29.771%
2026-04-20	2.0100	2.0100	2.0100	2.0100	-7.798%	1	152	+69.154%
2026-04-16	2.1800	2.1800	2.1800	2.1800	+81.667%	1	151	+55.963%
2026-04-09	1.2000	1.2000	1.2000	1.2000	-37.824%	2	152	+183.333%
2026-03-30	1.9300	1.9300	1.9300	1.9300	-30.576%	1	152	+76.166%
2026-03-17	2.7800	2.7800	2.7800	2.7800	-0.358%	1	152	+22.302%
2026-03-16	2.7900	2.7900	2.7900	2.7900	-12.813%	1	153	+21.864%
2026-03-10	3.6300	3.6300	3.2000	3.2000	-12.807%	4	153	+6.250%
2026-03-05	3.6700	3.6700	3.6700	3.6700	+24.407%	9	158	-7.357%
2026-03-03	2.7800	2.9500	2.7800	2.9500	+3.147%	22	167	+15.254%
2026-02-27	2.8600	2.8600	2.8600	2.8600	-37.418%	2	172	+18.881%
2026-02-26	4.5700	4.5700	4.5700	4.5700	+64.388%	1	173	-25.602%
2026-02-23	2.7800	2.7800	2.7800	2.7800	-32.688%	1	173	+22.302%
2026-02-11	4.2000	4.2000	4.1300	4.1300	+0.243%	8	172	-17.676%
2026-02-09	4.1200	4.1200	4.1200	4.1200	+3.000%	1	169	-17.476%
2026-02-06	4.2000	4.2000	4.0000	4.0000	-49.367%	7	170	-15.000%
2026-02-02	7.9000	7.9000	7.9000	7.9000	-25.189%	2	165	-56.962%
2026-01-28	10.5600	10.5600	10.5600	10.5600	-1.308%	1	167	-67.803%
2026-01-27	11.5000	11.5000	10.7000	10.7000	+20.495%	3	167	-68.224%
2026-01-23	7.5500	8.8800	7.5500	8.8800	+1.952%	8	167	-61.712%
2026-01-22	9.0000	9.0000	8.7100	8.7100	-3.222%	8	170	-60.964%
2026-01-21	9.0000	9.0000	9.0000	9.0000	+3.926%	1	170	-62.222%
2026-01-20	8.6600	8.6600	8.6600	8.6600	+6.258%	4	169	-60.739%
2026-01-15	8.1500	8.1500	8.1500	8.1500	-12.177%	3	169	-58.282%
2026-01-14	10.6800	10.6800	9.2800	9.2800	-2.623%	2	169	-63.362%
2026-01-12	9.5800	9.5800	9.5300	9.5300	-6.108%	30	169	-64.323%
2026-01-09	10.1500	10.1500	10.1500	10.1500	-12.876%	1	139	-66.502%
2026-01-08	11.6500	11.6500	11.6500	11.6500	-8.268%	1	139	-70.815%
2026-01-07	12.7000	12.7000	12.7000	12.7000	+15.455%	1	139	-73.228%
2026-01-06	11.2000	11.2000	11.0000	11.0000	+5.566%	11	139	-69.091%
2026-01-02	11.1500	11.1500	10.1000	10.4200	-14.590%	8	138	-67.370%
2025-12-31	12.2000	12.2000	12.2000	12.2000	-2.400%	2	132	-72.131%
2025-12-23	12.5000	12.5000	12.5000	12.5000	-11.410%	19	132	-72.800%
2025-12-19	14.1100	14.1100	14.1100	14.1100	-5.175%	5	134	-75.904%
2025-12-16	14.8800	14.8800	14.8800	14.8800	+1.639%	2	134	-77.151%
2025-12-15	16.0000	16.0000	14.5400	14.6400	-16.103%	23	134	-76.776%
2025-12-12	18.0800	18.0800	17.0000	17.4500	-0.286%	16	133	-80.516%
2025-12-11	18.0000	18.0000	17.5000	17.5000	-2.453%	2	141	-80.571%
2025-12-10	18.0000	18.0000	17.9400	17.9400	-8.329%	2	141	-81.048%
2025-12-08	19.6000	19.6000	19.5700	19.5700	+6.532%	5	140	-82.626%
2025-12-04	18.5000	18.5000	18.3700	18.3700	-1.130%	2	135	-81.492%
2025-12-03	18.6300	18.7300	18.5800	18.5800	-1.170%	6	135	-81.701%
2025-12-02	19.7000	19.7000	18.8000	18.8000	-7.389%	2	135	-81.915%
2025-12-01	20.0000	20.3000	19.3200	20.3000	-6.667%	5	133	-83.251%
2025-11-28	24.0000	24.0000	21.7500	21.7500	-16.250%	5	132	-84.368%
2025-11-26	24.5000	25.9700	24.0500	25.9700	-34.847%	17	121	-86.908%
2025-11-25	37.0000	39.8600	37.0000	39.8600	+5.172%	22	121	-91.470%
2025-11-24	37.9000	37.9000	37.9000	37.9000	+10.271%	22	100	-91.029%
2025-11-21	33.2500	34.5000	33.0000	34.3700	-9.908%	10	118	-90.108%
2025-11-20	39.5000	39.5000	38.1500	38.1500	-10.864%	2	112	-91.088%
2025-11-18	42.8000	42.8000	42.8000	42.8000	-6.017%	1	112	-92.056%
2025-11-17	45.5400	45.5400	45.5400	45.5400	-10.213%	5	112	-92.534%
2025-11-13	50.7200	50.7200	50.7200	50.7200	-10.814%	5	107	-93.297%
2025-11-07	55.0000	56.8700	55.0000	56.8700	+5.805%	3	112	-94.021%
2025-11-06	53.7500	53.7500	53.7500	53.7500	-18.002%	3	111	-93.674%
2025-11-03	65.5500	65.5500	65.5500	65.5500	+29.545%	1	108	-94.813%
2025-10-21	50.6000	50.6000	50.6000	50.6000	-4.762%	4	108	-93.281%
2025-10-10	53.1300	53.1300	53.1300	53.1300	+0.435%	1	108	-93.601%
2025-10-08	48.5000	52.9000	48.5000	52.9000	+30.941%	4	107	-93.573%
2025-10-07	39.1500	40.4000	39.1500	40.4000	-13.583%	3	104	-91.584%
2025-10-01	44.0500	46.7500	44.0500	46.7500	+11.310%	3	104	-92.727%
2025-09-29	42.0000	42.0000	42.0000	42.0000	+12.150%	2	104	-91.905%
2025-09-26	36.8000	37.4500	36.8000	37.4500	+3.168%	4	102	-90.921%
2025-09-24	36.3000	36.3000	36.3000	36.3000	-3.714%	1	102	-90.634%
2025-09-22	37.7000	37.7000	37.7000	37.7000	+15.644%	4	101	-90.981%
2025-09-17	32.6000	32.6000	32.6000	32.6000	-8.989%	3	101	-89.571%
2025-09-15	36.8000	36.8000	35.8200	35.8200	+2.109%	4	101	-90.508%
2025-09-10	34.4000	35.0800	34.4000	35.0800	+22.102%	2	97	-90.308%
2025-09-05	28.7300	28.7300	28.7300	28.7300	+0.105%	2	96	-88.166%
2025-09-04	28.7000	28.7000	28.7000	28.7000	-1.034%	2	96	-88.153%
2025-09-03	29.0000	29.0000	29.0000	29.0000	-20.787%	1	94	-88.276%
2025-08-29	35.9600	36.6100	35.9600	36.6100	+7.994%	4	89	-90.713%
2025-08-25	33.9000	33.9000	33.9000	33.9000	-2.586%	1	89	-89.971%
2025-08-22	34.8000	34.8000	34.8000	34.8000	+5.391%	6	90	-90.230%
2025-08-21	33.0200	33.0200	33.0200	33.0200	-6.986%	2	87	-89.703%
2025-08-20	35.0000	35.5000	35.0000	35.5000	-1.114%	2	89	-90.423%
2025-08-12	35.2100	36.2000	35.0600	35.9000	+6.686%	43	88	-90.529%
2025-08-07	33.6300	33.6500	33.6300	33.6500	-18.027%	2	59	-89.896%
2025-08-04	40.5000	41.0500	40.5000	41.0500	-5.913%	11	58	-91.717%
2025-07-25	43.6300	43.6300	43.6300	43.6300	-10.777%	1	49	-92.207%
2025-07-14	48.9000	48.9000	48.9000	48.9000	+2.753%	1	48	-93.047%
2025-07-11	47.5900	47.5900	47.5900	47.5900	-11.608%	1	48	-92.856%
2025-07-10	53.6200	53.8600	52.1300	53.8400	-12.413%	57	47	-93.685%
2025-07-09	61.4700	61.4700	61.4700	61.4700	+9.280%	1	18	-94.469%
2025-07-01	56.2500	56.2500	56.2500	56.2500	+2.087%	2	18	-93.956%
2025-06-18	55.1000	55.1000	55.1000	55.1000	-2.822%	2	18	-93.829%
2025-06-17	56.7000	56.7000	56.7000	56.7000	+5.764%	1	18	-94.004%
2025-06-13	54.0000	54.1000	53.6100	53.6100	-3.666%	12	19	-93.658%
2025-06-12	54.7400	55.7000	54.7400	55.6500	+7.661%	12	21	-93.890%
2025-06-11	51.6900	51.6900	51.6900	51.6900	-4.278%	1	11	-93.422%
2025-06-09	54.0000	54.0000	54.0000	54.0000	-1.890%	1	11	-93.704%
2025-06-06	55.0400	55.0400	55.0400	55.0400	+8.753%	6	11	-93.823%
2025-06-05	53.9100	53.9100	50.6100	50.6100	+9.498%	2	8	-93.282%
2025-06-02	46.2200	46.2200	46.2200	46.2200	+28.389%	3	6	-92.644%
2025-05-30	36.0000	36.0000	36.0000	36.0000	+18.538%	2	3	-90.556%
2025-05-23	30.3700	30.3700	30.3700	30.3700	+7.050%	2	1	-88.805%
2025-05-21	28.3700	28.3700	28.3700	28.3700	0.000%	1	1	-88.016%

.dark-mode .Sjk6Y0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sjk6Y0{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C350ZS Jan 15 2027 350.00 Call (ZS270115C00350000)option OPRA

ZS20270115C350
ZS Jan 15 2027 350.00 Call (ZS270115C00350000)
option OPRA