Dark

ZS20270115C360
ZS Jan 15 2027 360.00 Call (ZS270115C00360000)
option OPRA

EOD

Aug 18, 2026

2.46-21.905%(-0.69)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.9000	2.9000	2.4600	2.4600	-21.905%	3	1,599	0.000%
2026-08-14	3.1500	3.1500	3.1500	3.1500	0.000%	2	1,600	-21.905%
2026-08-13	3.1500	3.1500	3.1500	3.1500	+38.158%	1	1,598	-21.905%
2026-08-12	2.2800	2.2800	2.2800	2.2800	-3.797%	1	1,598	+7.895%
2026-08-11	2.6500	2.6500	2.3700	2.3700	-5.200%	4	1,599	+3.797%
2026-08-10	2.5000	2.5000	2.5000	2.5000	+28.205%	1	1,603	-1.600%
2026-08-05	2.2000	2.2000	1.8500	1.9500	+37.324%	6	1,603	+26.154%
2026-08-03	1.4200	1.4200	1.4200	1.4200	+2.158%	2	1,609	+73.239%
2026-07-31	1.3900	1.3900	1.3900	1.3900	+9.449%	2	1,611	+76.978%
2026-07-30	1.2700	1.2700	1.2700	1.2700	-19.620%	3	1,611	+93.701%
2026-07-28	1.5800	1.5800	1.5800	1.5800	-0.629%	1	1,612	+55.696%
2026-07-27	1.5900	1.5900	1.5900	1.5900	-16.754%	2	1,612	+54.717%
2026-07-22	1.6600	1.9100	1.6600	1.9100	-0.521%	24	1,612	+28.796%
2026-07-20	2.0100	2.0100	1.9200	1.9200	+4.918%	2	1,588	+28.125%
2026-07-17	2.1600	2.1600	1.8300	1.8300	-8.040%	8	1,587	+34.426%
2026-07-16	1.9400	1.9900	1.9400	1.9900	-9.545%	2	1,587	+23.618%
2026-07-07	2.2000	2.2000	2.2000	2.2000	+4.762%	1	1,588	+11.818%
2026-07-06	2.1000	2.1000	2.1000	2.1000	+11.702%	20	1,589	+17.143%
2026-07-01	1.8800	1.8800	1.8800	1.8800	+54.098%	1	1,589	+30.851%
2026-06-23	1.2400	1.2400	1.2200	1.2200	-2.400%	4	1,589	+101.639%
2026-06-18	1.2000	1.2700	1.2000	1.2500	-13.793%	52	1,635	+96.800%
2026-06-16	1.5000	1.5600	1.3900	1.4500	-17.143%	6	1,635	+69.655%
2026-06-15	1.7500	1.7500	1.7500	1.7500	+12.903%	1	1,633	+40.571%
2026-06-12	1.5500	1.5500	1.5500	1.5500	0.000%	1	1,633	+58.710%
2026-06-11	1.5500	1.5500	1.5500	1.5500	-18.848%	1	1,633	+58.710%
2026-06-10	1.6500	2.0100	1.6500	1.9100	+16.463%	26	1,633	+28.796%
2026-06-09	1.6400	1.6400	1.6400	1.6400	-28.070%	1	1,637	+50.000%
2026-06-08	2.2800	2.2800	2.2800	2.2800	+2.242%	10	1,637	+7.895%
2026-06-05	2.2300	2.2300	2.2300	2.2300	-20.357%	1	1,647	+10.314%
2026-06-04	3.1800	3.1800	2.8000	2.8000	-30.000%	9	1,646	-12.143%
2026-06-02	4.0000	4.0000	4.0000	4.0000	-14.163%	2	1,652	-38.500%
2026-06-01	2.7800	4.7500	2.7800	4.6600	+94.167%	64	1,650	-47.210%
2026-05-29	2.1000	2.4000	2.1000	2.4000	+14.286%	7	1,636	+2.500%
2026-05-28	2.1000	2.1000	2.1000	2.1000	+40.000%	20	1,630	+17.143%
2026-05-27	2.0000	2.0000	1.5000	1.5000	-82.955%	25	1,610	+64.000%
2026-05-26	7.9000	8.8000	7.9000	8.8000	+30.370%	5	1,603	-72.045%
2026-05-19	7.1000	7.1000	6.7500	6.7500	+3.053%	2	1,603	-63.556%
2026-05-18	5.0900	6.6500	5.0900	6.5500	+87.143%	439	1,942	-62.443%
2026-05-14	3.2000	3.5300	3.2000	3.5000	+41.129%	4	1,942	-29.714%
2026-05-13	2.5000	2.5000	2.4800	2.4800	-8.148%	2	1,943	-0.806%
2026-05-11	2.7000	2.7000	2.7000	2.7000	-6.897%	2	1,943	-8.889%
2026-05-08	2.7000	2.9000	2.7000	2.9000	-2.027%	133	1,940	-15.172%
2026-05-07	3.0000	3.1500	2.9600	2.9600	+37.037%	315	1,807	-16.892%
2026-05-06	2.0000	2.1600	1.9500	2.1600	-7.296%	3	1,500	+13.889%
2026-05-05	2.3300	2.3300	2.3300	2.3300	+25.946%	2	1,497	+5.579%
2026-04-20	1.8500	1.8500	1.8500	1.8500	+56.780%	6	1,499	+32.973%
2026-04-14	1.3100	1.3400	1.1800	1.1800	-1.667%	30	1,505	+108.475%
2026-04-13	1.2000	1.2000	1.2000	1.2000	-25.000%	1	1,475	+105.000%
2026-04-08	1.6000	1.6000	1.6000	1.6000	-16.667%	3	1,476	+53.750%
2026-04-07	1.9200	1.9200	1.9200	1.9200	+38.129%	1	1,479	+28.125%
2026-03-27	1.3900	1.3900	1.3900	1.3900	-17.751%	3	1,480	+76.978%
2026-03-26	1.6900	1.6900	1.6900	1.6900	-3.429%	1	1,480	+45.562%
2026-03-25	1.7500	1.7500	1.7500	1.7500	-5.405%	1	1,481	+40.571%
2026-03-24	1.8500	1.8500	1.8500	1.8500	-7.500%	2	1,480	+32.973%
2026-03-23	2.0000	2.0000	2.0000	2.0000	-23.077%	3	1,480	+23.000%
2026-03-12	2.6000	2.6000	2.6000	2.6000	-27.778%	2	1,483	-5.385%
2026-03-09	4.4000	4.4000	3.6000	3.6000	+18.812%	7	1,481	-31.667%
2026-03-04	3.1000	3.1000	3.0300	3.0300	+8.214%	2	1,474	-18.812%
2026-03-02	2.8000	2.8000	2.8000	2.8000	-6.667%	2	1,472	-12.143%
2026-02-23	3.0000	3.0000	3.0000	3.0000	-14.286%	3	1,470	-18.000%
2026-02-20	3.9800	4.0100	3.5000	3.5000	-17.647%	3	1,467	-29.714%
2026-02-17	4.4800	4.4800	4.2500	4.2500	+14.865%	2	1,464	-42.118%
2026-02-12	3.8500	3.8500	3.7000	3.7000	-7.500%	5	1,465	-33.514%
2026-02-11	4.0000	4.0000	4.0000	4.0000	+21.212%	1	1,467	-38.500%
2026-02-10	3.3000	3.3000	3.3000	3.3000	-10.326%	2	1,466	-25.455%
2026-02-09	3.5000	3.7500	3.5000	3.6800	+1.377%	3	1,468	-33.152%
2026-02-06	3.5000	4.0000	3.0500	3.6300	-30.857%	1,509	1,466	-32.231%
2026-02-05	5.2500	5.3000	5.2500	5.2500	-10.256%	4	1,553	-53.143%
2026-02-04	5.7000	5.8500	5.7000	5.8500	-17.606%	9	1,553	-57.949%
2026-02-02	7.5000	7.5000	7.1000	7.1000	+0.709%	13	1,551	-65.352%
2026-01-30	7.0500	7.0500	7.0500	7.0500	+11.905%	1	1,540	-65.106%
2026-01-29	6.3000	6.3000	6.3000	6.3000	-38.835%	1	1,541	-60.952%
2026-01-28	10.3100	10.4000	10.2900	10.3000	-6.364%	12	1,542	-76.117%
2026-01-27	11.0000	11.0000	11.0000	11.0000	+30.952%	1	1,530	-77.636%
2026-01-22	8.4000	8.4000	8.4000	8.4000	+7.143%	1	1,529	-70.714%
2026-01-16	7.8400	7.8400	7.8400	7.8400	-7.765%	3	1,526	-68.622%
2026-01-14	8.5000	8.5000	8.5000	8.5000	-1.163%	1	1,526	-71.059%
2026-01-13	8.6000	8.6000	8.6000	8.6000	-4.972%	1	1,525	-71.395%
2026-01-12	8.9000	9.0500	8.9000	9.0500	-9.500%	500	1,526	-72.818%
2026-01-08	10.0000	10.0000	10.0000	10.0000	-14.894%	101	1,026	-75.400%
2026-01-07	10.7500	11.7500	10.4000	11.7500	+6.818%	202	925	-79.064%
2026-01-06	10.4500	11.0000	9.6900	11.0000	+1.382%	507	723	-77.636%
2026-01-02	9.4600	10.8500	9.4600	10.8500	-2.952%	201	221	-77.327%
2025-12-31	11.1800	11.1800	11.1800	11.1800	-3.621%	1	32	-77.996%
2025-12-24	11.6000	11.6000	11.6000	11.6000	-8.373%	1	32	-78.793%
2025-12-18	12.6600	12.6600	12.6600	12.6600	-2.840%	1	32	-80.569%
2025-12-15	13.0300	13.0300	13.0300	13.0300	-29.568%	1	33	-81.120%
2025-12-08	18.0000	18.5500	18.0000	18.5000	+7.060%	6	33	-86.703%
2025-12-04	17.2800	17.2800	17.2800	17.2800	+0.058%	1	32	-85.764%
2025-12-02	18.3000	18.4000	16.7500	17.2700	-24.188%	9	32	-85.756%
2025-11-26	21.8500	23.1000	21.8500	22.7800	-28.545%	4	30	-89.201%
2025-11-21	31.1100	31.8800	31.1100	31.8800	-9.740%	5	30	-92.284%
2025-11-20	35.3200	35.3200	35.3200	35.3200	-10.264%	1	34	-93.035%
2025-11-19	39.3600	39.3600	39.3600	39.3600	-1.031%	4	33	-93.750%
2025-11-18	39.7700	39.7700	39.7700	39.7700	-15.973%	2	31	-93.814%
2025-11-13	47.3400	47.3400	47.3300	47.3300	-19.135%	5	29	-94.802%
2025-11-11	58.5300	58.5300	58.5300	58.5300	+29.348%	1	25	-95.797%
2025-10-16	45.2500	45.2500	45.2500	45.2500	-8.586%	4	24	-94.564%
2025-10-10	49.5000	49.5000	49.5000	49.5000	-4.808%	2	22	-95.030%
2025-10-09	52.0000	52.0000	52.0000	52.0000	+55.922%	1	22	-95.269%
2025-09-24	33.3000	33.3500	33.3000	33.3500	+7.754%	2	22	-92.624%
2025-09-16	30.9500	30.9500	30.9500	30.9500	+4.384%	2	20	-92.052%
2025-09-08	29.6500	29.6500	29.6500	29.6500	+10.019%	2	18	-91.703%
2025-09-05	26.9500	26.9500	26.9500	26.9500	+7.157%	1	18	-90.872%
2025-09-03	25.1500	25.1500	25.1500	25.1500	-18.608%	2	19	-90.219%
2025-09-02	32.4500	32.4500	30.9000	30.9000	-4.718%	4	17	-92.039%
2025-08-29	32.4300	32.4300	32.4300	32.4300	+2.952%	1	15	-92.414%
2025-08-27	31.5000	31.5000	31.5000	31.5000	+3.448%	5	15	-92.190%
2025-08-25	30.4500	30.4500	30.4500	30.4500	-3.025%	1	15	-91.921%
2025-08-21	31.4000	31.4000	31.4000	31.4000	-3.385%	1	14	-92.166%
2025-08-08	32.5000	32.5000	32.5000	32.5000	+0.371%	1	13	-92.431%
2025-08-07	33.4000	33.4000	32.3800	32.3800	-10.602%	2	12	-92.403%
2025-08-01	36.2200	36.2200	36.2200	36.2200	-34.797%	1	13	-93.208%
2025-07-07	55.5500	55.5500	55.5500	55.5500	-2.544%	2	12	-95.572%
2025-06-25	57.0000	57.0000	57.0000	57.0000	+3.882%	5	13	-95.684%
2025-06-23	54.8700	54.8700	54.8700	54.8700	+6.855%	2	8	-95.517%
2025-06-09	51.3500	51.3500	51.3500	51.3500	-0.677%	1	8	-95.209%
2025-06-06	51.7000	51.7000	51.7000	51.7000	+6.030%	2	8	-95.242%
2025-06-05	48.7600	48.7600	48.7600	48.7600	+0.288%	1	8	-94.955%
2025-06-04	48.6200	48.6200	48.6200	48.6200	+9.136%	3	4	-94.940%
2025-06-02	44.5500	44.5500	44.5500	44.5500	+33.184%	1	4	-94.478%
2025-05-30	33.3000	33.4500	33.3000	33.4500	+27.380%	4	4	-92.646%
2025-05-20	26.2600	26.2600	26.2600	26.2600	-1.278%	1	2	-90.632%
2025-05-19	26.7500	26.7500	26.6000	26.6000	0.000%	3	2	-90.752%

.dark-mode .SyqM4r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SyqM4r{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C360ZS Jan 15 2027 360.00 Call (ZS270115C00360000)option OPRA

ZS20270115C360
ZS Jan 15 2027 360.00 Call (ZS270115C00360000)
option OPRA