Dark

ZS20270617C150
ZS Jun 17 2027 150.00 Call (ZS270617C00150000)
option OPRA

EOD

Aug 19, 2026

63.56+1.049%(+0.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	63.5600	63.5600	63.5600	63.5600	+1.049%	1	233	0.000%
2026-08-18	62.9000	62.9000	62.9000	62.9000	+2.094%	1	234	+1.049%
2026-08-17	61.7900	61.7900	61.6100	61.6100	+1.751%	7	235	+3.165%
2026-08-14	65.4500	66.1500	60.5500	60.5500	+0.099%	5	235	+4.971%
2026-08-13	58.5200	60.4900	58.5200	60.4900	+8.308%	5	235	+5.075%
2026-08-12	55.8500	55.8500	55.8500	55.8500	-4.497%	1	237	+13.805%
2026-08-11	58.4800	58.4800	58.4800	58.4800	+2.059%	2	237	+8.687%
2026-08-10	56.6000	57.3800	56.6000	57.3000	+13.331%	3	238	+10.925%
2026-08-07	50.0000	50.6300	50.0000	50.5600	+11.661%	5	240	+25.712%
2026-08-06	45.3600	45.3600	45.2800	45.2800	-3.392%	20	244	+40.371%
2026-08-05	46.8700	46.8700	46.8700	46.8700	+0.796%	1	257	+35.609%
2026-08-04	46.0000	46.5000	46.0000	46.5000	+13.415%	2	257	+36.688%
2026-08-03	42.0000	42.0000	41.0000	41.0000	+10.961%	107	259	+55.024%
2026-07-30	37.0000	37.0000	36.9500	36.9500	-15.057%	3	366	+72.016%
2026-07-29	42.0000	43.5000	42.0000	43.5000	+11.253%	2	364	+46.115%
2026-07-27	36.4000	39.1000	36.4000	39.1000	+15.000%	4	366	+62.558%
2026-07-23	33.6000	34.0000	33.5000	34.0000	-4.225%	3	369	+86.941%
2026-07-22	36.0000	36.0000	35.0000	35.5000	-10.127%	5	369	+79.042%
2026-07-21	39.5000	39.5000	39.5000	39.5000	-2.469%	1	367	+60.911%
2026-07-20	40.5000	40.5000	40.5000	40.5000	0.000%	1	366	+56.938%
2026-07-17	40.4400	40.5000	40.4400	40.5000	+1.225%	3	366	+56.938%
2026-07-15	40.0100	40.0100	40.0100	40.0100	-6.190%	1	368	+58.860%
2026-07-14	39.8500	43.5300	39.8500	42.6500	+31.231%	4	368	+49.027%
2026-07-10	33.1300	33.1300	32.5000	32.5000	-13.333%	2	369	+95.569%
2026-07-09	37.5000	37.5000	37.5000	37.5000	-8.537%	7	367	+69.493%
2026-07-06	39.1000	41.0000	39.1000	41.0000	+8.237%	16	374	+55.024%
2026-07-02	37.9500	37.9500	37.7200	37.8800	-1.328%	17	379	+67.793%
2026-07-01	36.8300	38.8000	36.8300	38.3900	+11.275%	16	379	+65.564%
2026-06-30	32.3500	34.5000	32.3500	34.5000	+5.763%	8	379	+84.232%
2026-06-29	30.4800	33.1000	30.4800	32.6200	+20.815%	8	385	+94.850%
2026-06-26	26.8500	27.5000	26.8500	27.0000	+0.074%	9	392	+135.407%
2026-06-24	29.0000	29.0000	26.9800	26.9800	+2.977%	19	389	+135.582%
2026-06-23	26.2000	26.2000	26.2000	26.2000	+6.504%	1	391	+142.595%
2026-06-22	24.5500	25.0000	24.5500	24.6000	-10.153%	22	391	+158.374%
2026-06-17	27.3800	27.3800	27.3800	27.3800	-11.677%	4	391	+132.140%
2026-06-15	30.0800	32.0000	30.0500	31.0000	+19.461%	6	391	+105.032%
2026-06-11	26.9500	26.9500	25.9500	25.9500	-12.183%	24	391	+144.933%
2026-06-10	29.6400	29.6400	29.5500	29.5500	+6.104%	2	377	+115.093%
2026-06-09	29.5000	30.5000	26.0000	27.8500	-10.536%	29	375	+128.223%
2026-06-08	31.7000	31.7000	30.0000	31.1300	+4.463%	5	371	+104.176%
2026-06-05	31.0000	31.5000	29.8000	29.8000	-13.548%	24	371	+113.289%
2026-06-04	33.4000	35.0000	33.4000	34.4700	+1.382%	4	349	+84.392%
2026-06-03	35.0000	35.0000	33.4000	34.0000	-13.640%	28	348	+86.941%
2026-06-02	41.3900	41.3900	37.5000	39.3700	-19.653%	44	322	+61.443%
2026-06-01	39.5000	49.0000	39.5000	49.0000	+40.926%	21	283	+29.714%
2026-05-29	32.0000	34.7700	32.0000	34.7700	+9.512%	12	273	+82.801%
2026-05-28	26.6200	31.7500	25.7800	31.7500	+13.393%	73	271	+100.189%
2026-05-27	29.8000	29.8000	27.3000	28.0000	-60.340%	62	239	+127.000%
2026-05-26	70.6000	70.6000	70.6000	70.6000	+12.099%	2	204	-9.972%
2026-05-22	62.9800	62.9800	62.9800	62.9800	+4.444%	1	202	+0.921%
2026-05-20	57.4500	60.3000	57.4500	60.3000	+1.174%	11	203	+5.406%
2026-05-18	57.6100	62.1000	55.6600	59.6000	+20.064%	24	214	+6.644%
2026-05-15	48.0000	49.6400	48.0000	49.6400	+9.436%	4	214	+28.042%
2026-05-14	45.6900	45.6900	45.0000	45.3600	+2.648%	3	231	+40.123%
2026-05-13	38.5100	44.1900	38.5100	44.1900	+7.388%	11	229	+43.833%
2026-05-11	40.7800	43.0000	40.7800	41.1500	-6.050%	147	229	+54.459%
2026-05-08	43.8000	43.8000	43.8000	43.8000	-3.204%	3	151	+45.114%
2026-05-07	42.4800	45.2500	42.4800	45.2500	+30.104%	15	148	+40.464%
2026-05-06	34.7800	34.7800	34.7800	34.7800	+8.688%	5	147	+82.749%
2026-05-01	32.0000	32.0000	32.0000	32.0000	+4.712%	1	148	+98.625%
2026-04-30	30.9300	31.0000	30.5600	30.5600	-2.984%	5	148	+107.984%
2026-04-29	31.5000	31.5000	31.5000	31.5000	-6.250%	1	146	+101.778%
2026-04-28	33.8500	33.8500	33.6000	33.6000	+1.973%	2	145	+89.167%
2026-04-27	32.9500	32.9500	32.9500	32.9500	+3.780%	1	147	+92.898%
2026-04-24	30.8000	31.7500	30.8000	31.7500	+3.928%	2	146	+100.189%
2026-04-23	33.6900	34.5000	30.3000	30.5500	-19.073%	25	146	+108.052%
2026-04-22	35.6000	37.7500	35.6000	37.7500	+16.154%	20	123	+68.371%
2026-04-20	32.5000	32.5000	32.5000	32.5000	-1.813%	1	104	+95.569%
2026-04-17	32.9600	33.1000	32.9000	33.1000	+0.853%	4	103	+92.024%
2026-04-16	33.5000	33.5000	32.8200	32.8200	+13.721%	54	99	+93.662%
2026-04-15	30.0000	30.0000	28.8600	28.8600	+20.250%	5	94	+120.236%
2026-04-10	24.0000	24.0000	24.0000	24.0000	-12.886%	1	89	+164.833%
2026-04-09	27.5500	27.5500	27.5500	27.5500	-23.472%	1	88	+130.708%
2026-04-07	35.0000	36.0000	35.0000	36.0000	+12.500%	2	87	+76.556%
2026-03-27	32.0000	32.0000	32.0000	32.0000	-9.065%	1	85	+98.625%
2026-03-25	35.1900	35.1900	35.1900	35.1900	-22.455%	1	84	+80.619%
2026-03-19	45.3800	45.3800	45.3800	45.3800	+3.844%	1	85	+40.062%
2026-03-16	42.5000	43.7000	42.5000	43.7000	-5.041%	23	86	+45.446%
2026-03-10	46.0200	46.0200	46.0200	46.0200	+7.473%	1	69	+38.114%
2026-03-03	42.8200	42.8200	42.8200	42.8200	+8.405%	1	69	+48.435%
2026-03-02	39.5000	39.5000	39.5000	39.5000	+1.516%	1	68	+60.911%
2026-02-27	38.0000	38.9100	38.0000	38.9100	-7.467%	6	69	+63.351%
2026-02-25	42.0500	42.0500	42.0500	42.0500	+3.827%	1	62	+51.153%
2026-02-24	40.5000	40.5000	40.5000	40.5000	+10.354%	37	62	+56.938%
2026-02-23	41.4200	41.4200	36.7000	36.7000	-31.784%	14	25	+73.188%
2026-02-19	53.8000	53.8000	53.8000	53.8000	-2.182%	3	11	+18.141%
2026-02-11	51.5000	55.0000	51.0000	55.0000	+3.403%	6	8	+15.564%
2026-02-09	50.9300	53.1900	50.9300	53.1900	0.000%	2	2	+19.496%

.dark-mode .zx57MW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zx57MW{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270617C150ZS Jun 17 2027 150.00 Call (ZS270617C00150000)option OPRA

ZS20270617C150
ZS Jun 17 2027 150.00 Call (ZS270617C00150000)
option OPRA