Dark

ZS20270115C480
ZS Jan 15 2027 480.00 Call (ZS270115C00480000)
option OPRA

EOD

Aug 18, 2026

0.7600+2.703%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.7600	0.7600	0.7600	0.7600	+2.703%	3	305	0.000%
2026-08-10	0.6600	0.7400	0.4700	0.7400	+85.000%	234	305	+2.703%
2026-08-06	0.4000	0.4000	0.4000	0.4000	-25.926%	52	463	+90.000%
2026-08-04	0.5000	0.6000	0.5000	0.5400	+10.204%	24	515	+40.741%
2026-08-03	0.4100	0.4900	0.4000	0.4900	+2.083%	5	539	+55.102%
2026-07-23	0.5000	0.5000	0.4800	0.4800	-40.000%	3	540	+58.333%
2026-07-15	0.8000	0.8000	0.8000	0.8000	-20.000%	10	539	-5.000%
2026-07-14	1.0000	1.0000	1.0000	1.0000	+49.254%	1	539	-24.000%
2026-07-10	1.0000	1.0000	0.6700	0.6700	-10.667%	5	540	+13.433%
2026-07-09	0.7900	0.7900	0.7500	0.7500	-18.478%	2	537	+1.333%
2026-07-07	0.9200	0.9200	0.9200	0.9200	+12.195%	45	538	-17.391%
2026-07-02	0.8200	0.8200	0.8200	0.8200	+46.429%	5	585	-7.317%
2026-06-26	0.5600	0.5600	0.5600	0.5600	+12.000%	4	585	+35.714%
2026-06-25	0.5000	0.5000	0.5000	0.5000	0.000%	25	589	+52.000%
2026-06-22	0.6200	0.6200	0.5000	0.5000	-9.091%	2	564	+52.000%
2026-06-18	0.5000	0.5600	0.5000	0.5500	-26.667%	103	441	+38.182%
2026-06-17	0.7500	0.7500	0.7500	0.7500	+4.167%	122	441	+1.333%
2026-06-11	0.6700	0.7400	0.6700	0.7200	-13.253%	18	441	+5.556%
2026-06-10	0.8200	0.8700	0.8000	0.8300	+2.469%	50	429	-8.434%
2026-06-09	0.8500	1.1100	0.8100	0.8100	-19.000%	68	383	-6.173%
2026-06-08	1.0500	1.1000	1.0000	1.0000	-7.407%	6	334	-24.000%
2026-06-05	1.0800	1.0800	1.0800	1.0800	-21.168%	30	334	-29.630%
2026-06-04	1.3500	1.5300	1.3500	1.3700	-2.143%	17	364	-44.526%
2026-06-03	1.4000	1.5500	1.3500	1.4000	-21.788%	7	365	-45.714%
2026-06-02	1.7100	1.7900	1.7100	1.7900	-19.369%	12	361	-57.542%
2026-06-01	1.9700	2.6100	1.6900	2.2200	+105.556%	201	350	-65.766%
2026-05-29	1.0800	1.0800	1.0800	1.0800	+27.059%	2	280	-29.630%
2026-05-28	0.7700	0.8500	0.7700	0.8500	+23.188%	3	278	-10.588%
2026-05-27	0.3000	0.8800	0.3000	0.6900	-72.941%	134	274	+10.145%
2026-05-22	2.4000	2.5500	2.0000	2.5500	+12.335%	13	304	-70.196%
2026-05-21	2.2700	2.2700	2.2700	2.2700	-5.417%	70	294	-66.520%
2026-05-19	2.4000	2.4000	2.4000	2.4000	-0.415%	4	294	-68.333%
2026-05-18	1.5400	2.4100	1.5400	2.4100	+55.484%	51	224	-68.465%
2026-05-15	1.3100	1.5500	1.3100	1.5500	+72.222%	5	224	-50.968%
2026-05-07	0.9000	0.9000	0.9000	0.9000	-14.286%	1	236	-15.556%
2026-05-04	0.9800	1.0500	0.9800	1.0500	+47.887%	3	237	-27.619%
2026-05-01	0.7100	0.7100	0.7100	0.7100	-11.250%	10	238	+7.042%
2026-04-24	0.7500	0.8000	0.5500	0.8000	+6.667%	11	238	-5.000%
2026-04-23	0.7200	0.7500	0.7200	0.7500	-6.250%	25	246	+1.333%
2026-04-22	0.8000	0.8000	0.8000	0.8000	0.000%	20	231	-5.000%
2026-04-21	0.7600	1.0200	0.7600	0.8000	+17.647%	8	211	-5.000%
2026-04-17	0.6800	0.6800	0.6800	0.6800	-4.225%	1	211	+11.765%
2026-04-16	0.7100	0.7100	0.7100	0.7100	+16.393%	5	210	+7.042%
2026-04-15	0.5400	0.6100	0.5400	0.6100	+17.308%	130	210	+24.590%
2026-04-14	0.5200	0.5200	0.5200	0.5200	-13.333%	14	82	+46.154%
2026-04-13	0.4300	0.6000	0.4300	0.6000	+50.000%	6	73	+26.667%
2026-04-10	0.4700	0.5500	0.4000	0.4000	-18.367%	5	69	+90.000%
2026-04-07	0.6500	0.6500	0.4900	0.4900	+8.889%	2	66	+55.102%
2026-03-27	0.4500	0.4500	0.4500	0.4500	-25.000%	10	65	+68.889%
2026-03-24	0.6000	0.6000	0.6000	0.6000	-50.820%	5	71	+26.667%
2026-03-09	1.1500	1.2500	1.1500	1.2200	+1.667%	5	66	-37.705%
2026-03-06	1.2500	1.3300	1.1800	1.2000	+4.348%	6	66	-36.667%
2026-03-05	1.1400	1.1500	1.1400	1.1500	+98.276%	3	66	-33.913%
2026-02-27	1.0500	1.0600	0.5800	0.5800	-63.750%	5	67	+31.034%
2026-02-26	1.6000	1.6000	1.6000	1.6000	+40.351%	1	62	-52.500%
2026-02-25	1.1400	1.1400	1.1400	1.1400	+14.000%	1	60	-33.333%
2026-02-23	1.0000	1.0000	1.0000	1.0000	-20.000%	2	60	-24.000%
2026-02-20	1.2500	1.2500	1.2500	1.2500	-6.716%	1	58	-39.200%
2026-02-19	1.3400	1.3400	1.3400	1.3400	-24.719%	3	57	-43.284%
2026-02-13	1.7800	1.7800	1.7800	1.7800	+42.400%	3	57	-57.303%
2026-02-12	1.2500	1.2500	1.2500	1.2500	-16.667%	2	57	-39.200%
2026-02-11	1.5000	1.5000	1.5000	1.5000	+7.143%	1	55	-49.333%
2026-02-09	1.4000	1.4000	1.4000	1.4000	0.000%	6	54	-45.714%
2026-02-06	1.6500	1.6500	1.4000	1.4000	-13.580%	2	60	-45.714%
2026-02-05	2.0900	2.0900	1.6200	1.6200	-29.870%	7	58	-53.086%
2026-02-03	2.0700	2.3100	2.0700	2.3100	+26.230%	11	51	-67.100%
2026-02-02	1.8300	1.8300	1.8300	1.8300	-41.905%	1	41	-58.470%
2026-01-27	3.7600	3.7600	2.9800	3.1500	+22.568%	4	42	-75.873%
2026-01-23	2.5700	2.5700	2.5700	2.5700	-6.545%	2	42	-70.428%
2026-01-21	3.0000	3.0000	2.7500	2.7500	+8.268%	8	40	-72.364%
2026-01-16	2.5400	2.5400	2.5400	2.5400	-5.926%	3	34	-70.079%
2026-01-12	2.7000	2.7000	2.7000	2.7000	-18.182%	1	34	-71.852%
2026-01-07	3.5100	3.5100	3.3000	3.3000	+1.538%	2	33	-76.970%
2026-01-06	3.2700	3.2700	3.2500	3.2500	-3.846%	2	33	-76.615%
2026-01-05	4.0000	4.0000	3.3800	3.3800	+12.667%	5	27	-77.515%
2026-01-02	3.2800	3.3000	3.0000	3.0000	-23.077%	4	27	-74.667%
2025-12-24	3.7000	3.9000	3.7000	3.9000	-2.500%	2	22	-80.513%
2025-12-17	4.2000	4.2000	4.0000	4.0000	-29.204%	3	22	-81.000%
2025-12-11	5.6500	5.6500	5.6500	5.6500	+0.893%	1	19	-86.549%
2025-12-10	5.6000	5.6000	5.6000	5.6000	-5.405%	1	18	-86.429%
2025-12-08	5.9200	5.9200	5.9200	5.9200	-4.516%	2	18	-87.162%
2025-12-03	6.2000	6.2000	5.9000	6.2000	-17.333%	4	18	-87.742%
2025-12-02	7.5000	7.5000	7.5000	7.5000	-14.773%	1	16	-89.867%
2025-11-26	9.5000	9.5000	8.8000	8.8000	-32.308%	2	16	-91.364%
2025-11-24	14.4000	14.4000	13.0000	13.0000	+0.775%	2	16	-94.154%
2025-11-21	12.9000	12.9000	12.9000	12.9000	-11.034%	1	16	-94.109%
2025-11-20	14.5000	14.5000	14.5000	14.5000	-3.333%	7	16	-94.759%
2025-11-18	15.0000	15.0000	15.0000	15.0000	-41.612%	5	15	-94.933%
2025-11-10	25.8400	25.8400	25.6900	25.6900	+17.574%	2	10	-97.042%
2025-11-06	21.8500	21.8500	21.8500	21.8500	-11.503%	1	9	-96.522%
2025-11-05	25.4900	25.4900	24.6900	24.6900	-6.050%	3	8	-96.922%
2025-11-03	26.2800	26.2800	26.2800	26.2800	+4.910%	2	7	-97.108%
2025-10-31	24.5000	25.0500	24.5000	25.0500	+10.352%	5	7	-96.966%
2025-10-29	22.7000	22.7000	22.7000	22.7000	0.000%	2	2	-96.652%

.dark-mode .qvxJz1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qvxJz1{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115C480ZS Jan 15 2027 480.00 Call (ZS270115C00480000)option OPRA

ZS20270115C480
ZS Jan 15 2027 480.00 Call (ZS270115C00480000)
option OPRA