Dark

ZS20270115C400
ZS Jan 15 2027 400.00 Call (ZS270115C00400000)
option OPRA

EOD

Aug 17, 2026

1.90+15.152%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.9000	1.9000	1.9000	1.9000	+15.152%	1	267	0.000%
2026-08-14	1.7100	1.7100	1.6500	1.6500	+3.125%	15	267	+15.152%
2026-08-11	1.6000	1.6000	1.6000	1.6000	0.000%	9	267	+18.750%
2026-08-10	1.6000	1.6000	1.6000	1.6000	+77.778%	1	276	+18.750%
2026-07-29	0.9000	0.9000	0.9000	0.9000	-5.263%	3	275	+111.111%
2026-07-28	0.9500	0.9500	0.9500	0.9500	-6.863%	1	278	+100.000%
2026-07-23	1.0200	1.0200	1.0200	1.0200	-32.000%	1	277	+86.275%
2026-07-15	1.9400	1.9400	1.5000	1.5000	0.000%	2	277	+26.667%
2026-07-14	1.6600	1.6600	1.5000	1.5000	-3.226%	11	277	+26.667%
2026-07-06	1.5500	1.5500	1.5500	1.5500	+11.511%	20	276	+22.581%
2026-07-02	1.3900	1.3900	1.3900	1.3900	+39.000%	1	276	+36.691%
2026-06-29	1.0000	1.0000	1.0000	1.0000	+3.093%	2	276	+90.000%
2026-06-25	0.9700	0.9700	0.9700	0.9700	+2.105%	1	276	+95.876%
2026-06-23	0.8500	0.9500	0.8500	0.9500	+5.556%	8	277	+100.000%
2026-06-18	0.9000	0.9000	0.9000	0.9000	-14.286%	10	270	+111.111%
2026-06-16	1.0500	1.0500	1.0500	1.0500	-21.642%	1	270	+80.952%
2026-06-15	1.3400	1.3400	1.3400	1.3400	-37.383%	1	271	+41.791%
2026-06-03	2.1400	2.1400	2.1400	2.1400	-23.843%	1	271	-11.215%
2026-06-02	2.5500	2.8100	2.5500	2.8100	-19.714%	11	271	-32.384%
2026-06-01	2.5500	3.5900	2.5500	3.5000	+105.882%	40	271	-45.714%
2026-05-29	1.6000	1.7000	1.6000	1.7000	+21.429%	2	237	+11.765%
2026-05-28	1.4000	1.4000	1.4000	1.4000	+29.630%	10	235	+35.714%
2026-05-27	1.2500	1.7700	1.0500	1.0800	-82.295%	39	235	+75.926%
2026-05-26	6.1000	6.1000	6.1000	6.1000	+31.183%	8	236	-68.852%
2026-05-22	4.2000	4.6500	4.2000	4.6500	+4.730%	12	244	-59.140%
2026-05-19	4.4400	4.4400	4.4400	4.4400	+5.714%	1	252	-57.207%
2026-05-18	3.3600	4.2000	3.3600	4.2000	+67.331%	2	252	-54.762%
2026-05-15	2.5100	2.5100	2.5100	2.5100	+41.808%	1	252	-24.303%
2026-05-12	1.7400	1.7700	1.7400	1.7700	-11.500%	5	254	+7.345%
2026-05-11	2.0000	2.0000	2.0000	2.0000	+8.696%	2	254	-5.000%
2026-05-08	1.8400	1.8400	1.8400	1.8400	-10.244%	2	256	+3.261%
2026-05-07	1.9700	2.0500	1.9700	2.0500	+43.357%	46	256	-7.317%
2026-05-06	1.4300	1.4300	1.4300	1.4300	-15.882%	1	246	+32.867%
2026-05-04	1.7000	1.7000	1.7000	1.7000	+6.250%	2	247	+11.765%
2026-05-01	1.6000	1.6000	1.6000	1.6000	+45.455%	1	246	+18.750%
2026-04-27	1.1000	1.1000	1.1000	1.1000	-18.519%	60	246	+72.727%
2026-04-24	1.3500	1.3500	1.3500	1.3500	-2.174%	23	281	+40.741%
2026-04-20	1.3800	1.3800	1.3800	1.3800	+6.154%	1	260	+37.681%
2026-04-16	1.3000	1.3000	1.3000	1.3000	+21.495%	1	260	+46.154%
2026-04-01	1.0700	1.0700	1.0700	1.0700	-17.692%	5	259	+77.570%
2026-03-24	1.3000	1.3000	1.3000	1.3000	-47.581%	3	264	+46.154%
2026-03-16	2.4800	2.4800	2.4800	2.4800	+4.641%	1	261	-23.387%
2026-03-06	2.3700	2.3700	2.3700	2.3700	+33.146%	1	261	-19.831%
2026-02-27	2.1000	2.1000	1.7800	1.7800	-31.274%	2	260	+6.742%
2026-02-26	2.5900	2.5900	2.5900	2.5900	+28.218%	1	260	-26.641%
2026-02-23	2.0200	2.0200	2.0200	2.0200	-24.907%	1	260	-5.941%
2026-02-19	2.6900	2.6900	2.6900	2.6900	-18.485%	1	261	-29.368%
2026-02-13	3.2400	3.3000	3.2400	3.3000	+32.000%	11	262	-42.424%
2026-02-06	2.5500	2.5500	2.5000	2.5000	-23.077%	11	262	-24.000%
2026-02-05	3.2500	3.2500	3.2500	3.2500	-18.750%	20	251	-41.538%
2026-02-04	4.1000	4.1000	4.0000	4.0000	-25.234%	20	231	-52.500%
2026-01-29	5.3500	5.3500	5.3500	5.3500	-5.142%	1	212	-64.486%
2026-01-26	5.4200	5.6500	5.4200	5.6400	+15.102%	9	212	-66.312%
2026-01-20	4.9000	4.9000	4.9000	4.9000	-12.500%	2	221	-61.224%
2026-01-14	5.6000	5.6000	5.6000	5.6000	-6.198%	1	221	-66.071%
2026-01-13	6.1000	6.1000	5.5000	5.9700	-0.500%	7	222	-68.174%
2026-01-09	6.0000	6.0000	6.0000	6.0000	-17.241%	2	219	-68.333%
2026-01-07	7.2500	7.2500	7.2500	7.2500	+0.694%	2	219	-73.793%
2026-01-05	6.7000	7.4000	6.7000	7.2000	-3.614%	23	198	-73.611%
2025-12-31	7.4700	7.4700	7.4700	7.4700	-6.391%	1	198	-74.565%
2025-12-23	7.9800	7.9800	7.9800	7.9800	-2.326%	2	198	-76.190%
2025-12-22	8.2100	8.2100	8.1700	8.1700	-3.428%	6	198	-76.744%
2025-12-19	8.4600	8.4600	8.4600	8.4600	-7.541%	3	192	-77.541%
2025-12-17	8.8000	9.1500	8.8000	9.1500	+2.464%	4	195	-79.235%
2025-12-15	9.5000	9.5000	8.9300	8.9300	-22.348%	2	194	-78.723%
2025-12-10	11.0000	11.5000	11.0000	11.5000	-6.656%	21	192	-83.478%
2025-12-08	12.3200	12.3200	12.3200	12.3200	+4.584%	1	171	-84.578%
2025-12-04	12.0000	12.0000	11.7000	11.7800	-2.805%	3	170	-83.871%
2025-12-02	12.1200	12.1200	12.1200	12.1200	-20.158%	1	168	-84.323%
2025-11-26	16.0200	16.3000	15.1700	15.1800	-33.741%	35	164	-87.484%
2025-11-21	22.9100	22.9100	22.9100	22.9100	-21.460%	4	164	-91.707%
2025-11-19	29.1700	29.1700	29.1700	29.1700	-1.119%	4	168	-93.486%
2025-11-18	29.3500	29.5000	29.3500	29.5000	-1.173%	2	164	-93.559%
2025-11-17	30.9000	30.9000	29.8500	29.8500	-12.206%	4	164	-93.635%
2025-11-14	34.0000	34.0000	34.0000	34.0000	-9.333%	1	166	-94.412%
2025-11-13	37.5000	37.5000	37.5000	37.5000	-5.589%	1	166	-94.933%
2025-11-12	39.7200	39.7200	39.7200	39.7200	-13.161%	2	165	-95.217%
2025-11-11	45.2700	46.0800	45.2700	45.7400	+0.483%	22	163	-95.846%
2025-11-10	45.5200	45.5200	45.5200	45.5200	+17.958%	1	163	-95.826%
2025-11-07	38.5900	38.5900	38.5900	38.5900	-15.853%	1	164	-95.076%
2025-11-03	45.8600	45.8600	45.8600	45.8600	+9.844%	1	164	-95.857%
2025-10-30	40.0200	41.7500	40.0200	41.7500	-1.949%	11	164	-95.449%
2025-10-28	41.0000	42.5800	41.0000	42.5800	+3.551%	6	165	-95.538%
2025-10-27	41.1200	41.1200	41.1200	41.1200	+8.410%	1	160	-95.379%
2025-10-23	37.9300	37.9300	37.9300	37.9300	+14.766%	1	160	-94.991%
2025-10-22	33.0500	33.0500	33.0500	33.0500	+1.411%	1	160	-94.251%
2025-10-15	32.8000	32.8000	32.5200	32.5900	-11.919%	9	159	-94.170%
2025-10-10	37.2500	37.8100	37.0000	37.0000	-1.043%	8	150	-94.865%
2025-10-08	37.3900	37.3900	37.3900	37.3900	+28.931%	1	158	-94.918%
2025-10-07	29.0000	29.0000	29.0000	29.0000	-8.604%	1	158	-93.448%
2025-10-06	31.7300	31.7300	31.7300	31.7300	-0.968%	5	158	-94.012%
2025-10-03	31.7800	32.0400	31.7800	32.0400	+0.219%	3	158	-94.070%
2025-10-02	31.9700	31.9700	31.9700	31.9700	+6.389%	2	155	-94.057%
2025-10-01	30.0500	30.0500	30.0500	30.0500	+19.721%	1	153	-93.677%
2025-09-25	25.1000	25.1000	25.1000	25.1000	+1.619%	1	153	-92.430%
2025-09-24	24.9700	24.9700	24.1200	24.7000	-3.891%	49	152	-92.308%
2025-09-22	25.7000	25.7000	25.7000	25.7000	-2.095%	1	133	-92.607%
2025-09-19	26.2500	26.2500	26.2500	26.2500	+1.744%	1	132	-92.762%
2025-09-18	25.8000	25.8000	25.8000	25.8000	+16.216%	1	131	-92.636%
2025-09-17	22.2000	22.2000	22.2000	22.2000	-3.057%	2	132	-91.441%
2025-09-16	22.8000	22.9000	22.8000	22.9000	-6.721%	2	134	-91.703%
2025-09-15	24.5500	24.5500	24.5500	24.5500	+15.529%	2	133	-92.261%
2025-09-08	20.5000	21.2500	20.5000	21.2500	+9.536%	2	131	-91.059%
2025-09-05	19.4000	19.4000	19.4000	19.4000	+4.301%	1	133	-90.206%
2025-09-04	18.6000	18.6000	18.6000	18.6000	-5.823%	1	133	-89.785%
2025-09-03	18.3000	19.7500	18.3000	19.7500	-9.982%	4	133	-90.380%
2025-09-02	21.9400	21.9400	21.9400	21.9400	+1.013%	1	133	-91.340%
2025-08-26	21.7200	21.7200	21.7200	21.7200	-6.581%	1	132	-91.252%
2025-08-25	23.2500	23.2500	23.2500	23.2500	+4.919%	15	131	-91.828%
2025-08-21	23.4000	23.4000	22.1600	22.1600	-8.581%	22	116	-91.426%
2025-08-20	23.5000	24.2400	23.5000	24.2400	-2.258%	22	134	-92.162%
2025-08-19	24.8000	24.8000	24.8000	24.8000	+8.772%	2	112	-92.339%
2025-08-07	26.9500	26.9500	22.8000	22.8000	-15.556%	15	110	-91.667%
2025-08-01	27.0000	27.0000	27.0000	27.0000	-9.213%	1	96	-92.963%
2025-07-31	29.7400	29.7400	29.7400	29.7400	+1.260%	1	95	-93.611%
2025-07-30	29.3700	29.3700	29.3700	29.3700	-7.204%	10	95	-93.531%
2025-07-28	31.6500	31.6500	31.6500	31.6500	+10.125%	1	95	-93.997%
2025-07-23	28.7400	28.7400	28.7400	28.7400	-4.834%	1	95	-93.389%
2025-07-22	30.2000	30.2000	30.2000	30.2000	-1.629%	1	95	-93.709%
2025-07-17	31.0500	31.8000	30.4400	30.7000	-1.127%	62	95	-93.811%
2025-07-16	31.0500	31.0500	31.0500	31.0500	-3.060%	1	59	-93.881%
2025-07-15	32.0300	32.0300	32.0300	32.0300	-16.805%	1	60	-94.068%
2025-07-10	38.5000	38.5000	38.5000	38.5000	-12.500%	1	59	-95.065%
2025-07-09	43.4500	44.0000	43.4500	44.0000	+10.000%	2	59	-95.682%
2025-07-01	40.0000	40.0000	40.0000	40.0000	+1.833%	1	59	-95.250%
2025-06-12	41.0100	41.0100	39.1700	39.2800	-2.507%	21	58	-95.163%
2025-06-06	41.5400	41.9000	40.0000	40.2900	+11.421%	44	55	-95.284%
2025-06-04	36.3200	36.3200	36.1600	36.1600	+3.167%	2	51	-94.746%
2025-06-03	34.6700	35.0500	34.6700	35.0500	+2.786%	37	51	-94.579%
2025-06-02	33.6500	34.5500	33.3800	34.1000	0.000%	59	30	-94.428%

.dark-mode .M8JY2t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M8JY2t{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C400ZS Jan 15 2027 400.00 Call (ZS270115C00400000)option OPRA

ZS20270115C400
ZS Jan 15 2027 400.00 Call (ZS270115C00400000)
option OPRA