Dark

ZS20280121C100
ZS Jan 21 2028 100.00 Call (ZS280121C00100000)
option OPRA

EOD

Aug 17, 2026

102.75-0.243%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	102.7500	102.7500	102.7500	102.7500	-0.243%	1	119	0.000%
2026-08-13	99.2500	103.0000	99.2500	103.0000	+6.295%	2	119	-0.243%
2026-08-11	98.4800	98.4900	96.9000	96.9000	+18.489%	10	120	+6.037%
2026-08-04	81.7800	81.7800	81.7800	81.7800	+6.554%	1	114	+25.642%
2026-08-03	76.7500	76.7500	76.7500	76.7500	+8.266%	1	114	+33.876%
2026-07-30	70.2500	70.8900	70.2500	70.8900	-4.922%	5	115	+44.943%
2026-07-29	74.5600	74.5600	74.5600	74.5600	-0.587%	1	116	+37.808%
2026-07-28	75.0000	75.0000	75.0000	75.0000	+6.293%	1	116	+37.000%
2026-07-27	70.5600	70.5600	70.5600	70.5600	+8.554%	1	117	+45.621%
2026-07-23	65.0000	65.0000	65.0000	65.0000	-9.534%	1	117	+58.077%
2026-07-21	71.8500	71.8500	71.8500	71.8500	-0.208%	5	118	+43.006%
2026-07-16	73.7000	73.7000	72.0000	72.0000	-0.690%	3	123	+42.708%
2026-07-15	78.0000	78.0000	72.5000	72.5000	-3.935%	5	124	+41.724%
2026-07-14	78.0000	78.0000	75.4700	75.4700	+18.459%	4	124	+36.147%
2026-07-10	64.2000	64.2000	63.7100	63.7100	-9.900%	2	128	+61.278%
2026-07-09	70.7100	70.7100	70.7100	70.7100	+4.833%	1	126	+45.312%
2026-07-08	67.2500	67.5000	67.2500	67.4500	-9.790%	4	127	+52.335%
2026-07-07	74.7700	74.7700	74.7700	74.7700	+0.362%	3	126	+37.421%
2026-07-06	74.1100	74.5000	74.1100	74.5000	+5.092%	3	129	+37.919%
2026-07-02	70.8200	72.0000	70.8200	70.8900	+6.602%	10	140	+44.943%
2026-06-30	64.9800	66.5000	64.9800	66.5000	+8.483%	4	140	+54.511%
2026-06-29	59.2300	64.7600	59.2300	61.3000	+8.151%	17	144	+67.618%
2026-06-26	55.8000	56.6800	55.8000	56.6800	+7.757%	4	147	+81.281%
2026-06-25	52.6000	52.6000	52.6000	52.6000	-6.055%	1	145	+95.342%
2026-06-24	55.9900	55.9900	55.9900	55.9900	+8.403%	1	144	+83.515%
2026-06-22	52.5900	52.5900	51.6500	51.6500	-8.584%	3	144	+98.935%
2026-06-16	54.2500	57.1000	54.2500	56.5000	-3.452%	9	144	+81.858%
2026-06-15	58.8000	59.3500	58.5200	58.5200	+1.774%	3	140	+75.581%
2026-06-12	50.2000	57.5000	50.1500	57.5000	+9.880%	5	140	+78.696%
2026-06-11	51.5000	52.3300	51.5000	52.3300	-3.432%	2	140	+96.350%
2026-06-10	56.6900	56.7500	54.1900	54.1900	-3.232%	3	140	+89.611%
2026-06-09	56.6700	58.5000	53.8200	56.0000	-3.945%	15	138	+83.482%
2026-06-08	59.3600	59.3600	58.3000	58.3000	-4.739%	7	130	+76.244%
2026-06-05	61.5000	61.7500	61.2000	61.2000	-3.849%	4	128	+67.892%
2026-06-04	61.3700	64.6000	61.3700	63.6500	+1.032%	6	126	+61.430%
2026-06-03	69.4600	69.4600	62.9500	63.0000	-8.801%	7	123	+63.095%
2026-06-02	73.0000	73.0000	68.5500	69.0800	-12.324%	7	117	+48.741%
2026-06-01	71.1500	80.6100	71.1500	78.7900	+25.522%	11	110	+30.410%
2026-05-29	60.5000	62.7700	59.0000	62.7700	+7.299%	9	113	+63.693%
2026-05-28	55.1000	60.4000	52.4600	58.5000	+4.464%	49	109	+75.641%
2026-05-27	61.9000	61.9000	54.9200	56.0000	-44.691%	26	74	+83.482%
2026-05-22	99.8000	101.2500	99.8000	101.2500	+6.579%	2	56	+1.481%
2026-05-20	95.0000	95.0000	95.0000	95.0000	+2.814%	1	56	+8.158%
2026-05-18	92.4000	92.4000	92.4000	92.4000	+24.865%	2	56	+11.201%
2026-05-08	74.0000	74.0000	74.0000	74.0000	-2.632%	1	56	+38.851%
2026-05-07	76.0000	76.0000	76.0000	76.0000	+18.750%	1	56	+35.197%
2026-05-01	64.0000	64.0000	64.0000	64.0000	+6.667%	1	56	+60.547%
2026-04-24	60.0000	60.0000	60.0000	60.0000	+1.488%	1	56	+71.250%
2026-04-23	60.3800	60.3800	59.0500	59.1200	-11.364%	45	55	+73.799%
2026-04-22	66.7000	66.7000	66.7000	66.7000	+5.122%	2	65	+54.048%
2026-04-20	63.4500	63.4500	63.4500	63.4500	-0.937%	1	65	+61.939%
2026-04-17	64.0500	64.0500	64.0500	64.0500	+11.391%	2	64	+60.422%
2026-04-15	57.5000	57.5000	57.5000	57.5000	+11.004%	3	62	+78.696%
2026-04-14	52.5000	52.6700	51.8000	51.8000	-1.333%	5	63	+98.359%
2026-04-13	52.5000	52.5000	52.5000	52.5000	+10.994%	2	58	+95.714%
2026-04-10	50.1500	50.1500	47.0000	47.3000	-7.833%	15	59	+117.230%
2026-04-09	54.2000	55.4000	51.3200	51.3200	-21.768%	12	67	+100.214%
2026-04-08	68.2200	68.2200	65.6000	65.6000	+0.923%	6	56	+56.631%
2026-04-06	65.0000	65.0000	65.0000	65.0000	0.000%	1	50	+58.077%
2026-04-02	61.5100	65.0000	61.5100	65.0000	+3.011%	4	52	+58.077%
2026-04-01	60.4400	63.1000	60.4400	63.1000	-5.821%	4	52	+62.837%
2026-03-31	67.0000	67.0000	67.0000	67.0000	+0.060%	2	48	+53.358%
2026-03-30	64.8500	66.9600	64.8500	66.9600	+8.350%	2	46	+53.450%
2026-03-27	57.0000	62.4500	57.0000	61.8000	-7.899%	4	48	+66.262%
2026-03-26	67.1000	67.1000	67.1000	67.1000	-0.253%	3	48	+53.130%
2026-03-24	70.4500	70.4500	67.2700	67.2700	-12.295%	6	45	+52.743%
2026-03-23	76.7000	76.7000	76.7000	76.7000	+0.366%	3	39	+33.963%
2026-03-20	76.4200	76.4200	76.4200	76.4200	-3.753%	2	36	+34.454%
2026-03-18	79.3100	79.4000	79.3100	79.4000	-0.874%	3	34	+29.408%
2026-03-17	80.0000	80.2700	80.0000	80.1000	+5.325%	6	37	+28.277%
2026-03-16	75.8700	76.0500	75.8700	76.0500	-1.553%	3	41	+35.108%
2026-03-13	75.5500	77.2500	75.5500	77.2500	+3.000%	3	38	+33.010%
2026-03-12	75.0000	75.0000	75.0000	75.0000	-1.626%	2	41	+37.000%
2026-03-11	77.0000	77.0000	76.2400	76.2400	-4.938%	2	39	+34.772%
2026-03-10	80.2000	80.2000	80.2000	80.2000	-5.647%	1	37	+28.117%
2026-03-09	85.0000	85.0000	85.0000	85.0000	-2.108%	1	36	+20.882%
2026-03-06	86.8300	86.8300	86.8300	86.8300	+2.309%	1	35	+18.335%
2026-03-05	84.8700	84.8700	84.8700	84.8700	+6.983%	1	36	+21.068%
2026-03-04	79.7200	79.7200	79.3300	79.3300	+16.662%	2	37	+29.522%
2026-02-27	72.2000	72.3000	67.1000	68.0000	-23.337%	33	39	+51.103%
2026-02-26	84.0000	89.0000	84.0000	88.7000	+20.418%	24	20	+15.840%
2026-02-24	69.4100	73.6600	69.4100	73.6600	+10.767%	12	32	+39.492%
2026-02-23	68.5000	68.5000	65.0500	66.5000	-24.859%	31	36	+54.511%
2026-02-18	86.3600	88.5000	86.3600	88.5000	-8.810%	5	5	+16.102%
2026-02-13	97.0500	97.0500	97.0500	97.0500	+10.851%	1	2	+5.873%
2026-02-12	87.5500	87.5500	87.5500	87.5500	-5.290%	1	2	+17.362%
2026-02-05	92.4400	92.4400	92.4400	92.4400	0.000%	1	1	+11.153%

.dark-mode .Rr11y4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rr11y4{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20280121C100ZS Jan 21 2028 100.00 Call (ZS280121C00100000)option OPRA

ZS20280121C100
ZS Jan 21 2028 100.00 Call (ZS280121C00100000)
option OPRA