Dark

ZS20280121C140
ZS Jan 21 2028 140.00 Call (ZS280121C00140000)
option OPRA

EOD

Aug 13, 2026

75.95+3.235%(+2.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	74.7200	75.9500	74.7200	75.9500	+3.235%	2	212	0.000%
2026-08-11	71.7800	74.8700	71.7800	73.5700	+0.177%	8	212	+3.235%
2026-08-10	73.6800	74.9000	73.3000	73.4400	+9.204%	4	213	+3.418%
2026-08-07	67.2500	67.2500	67.2500	67.2500	+7.171%	1	215	+12.937%
2026-08-04	60.3500	62.7500	60.3500	62.7500	+10.983%	3	215	+21.036%
2026-08-03	56.5400	56.5400	56.5400	56.5400	+8.731%	3	216	+34.330%
2026-07-30	52.0000	52.0000	52.0000	52.0000	-9.894%	1	216	+46.058%
2026-07-29	57.6500	57.7100	57.6500	57.7100	+4.927%	150	217	+31.606%
2026-07-28	55.0000	55.0000	55.0000	55.0000	+6.096%	1	122	+38.091%
2026-07-27	49.6000	51.8400	49.6000	51.8400	+4.727%	2	123	+46.508%
2026-07-22	49.5000	49.5000	49.5000	49.5000	-10.811%	1	123	+53.434%
2026-07-20	55.4700	55.5000	55.4700	55.5000	+3.738%	2	124	+36.847%
2026-07-17	53.5000	53.5000	53.5000	53.5000	-9.322%	1	122	+41.963%
2026-07-15	59.5000	59.5000	59.0000	59.0000	+4.425%	3	121	+28.729%
2026-07-14	56.9800	56.9800	56.5000	56.5000	+18.077%	2	124	+34.425%
2026-07-13	48.8200	48.8200	47.8500	47.8500	+1.809%	4	124	+58.725%
2026-07-10	49.5000	49.5000	47.0000	47.0000	-9.841%	2	125	+61.596%
2026-07-09	52.1300	52.1300	52.1300	52.1300	+4.031%	1	125	+45.693%
2026-07-08	50.1100	50.1100	50.1100	50.1100	-13.484%	1	124	+51.567%
2026-07-07	57.9200	57.9200	57.9200	57.9200	+6.569%	1	125	+31.129%
2026-07-06	55.8100	55.8100	54.3500	54.3500	+2.547%	2	126	+39.742%
2026-07-02	53.0000	53.0000	53.0000	53.0000	-0.469%	2	129	+43.302%
2026-07-01	53.2500	53.2500	53.2500	53.2500	+9.343%	1	129	+42.629%
2026-06-30	48.8500	48.8500	48.1000	48.7000	+1.268%	19	130	+55.955%
2026-06-29	43.4500	48.0900	43.4500	48.0900	+27.155%	8	124	+57.933%
2026-06-18	36.9000	37.8200	36.9000	37.8200	-6.084%	8	127	+100.820%
2026-06-16	40.2700	40.2700	40.2700	40.2700	-6.826%	1	127	+88.602%
2026-06-15	43.1200	44.0300	43.0700	43.2200	+5.802%	8	114	+75.729%
2026-06-12	36.0000	41.5000	36.0000	40.8500	+2.690%	22	114	+85.924%
2026-06-09	42.2500	42.2500	39.7800	39.7800	-8.023%	7	114	+90.925%
2026-06-05	43.8800	43.8800	43.0000	43.2500	-6.182%	4	113	+75.607%
2026-06-03	47.1000	47.1000	45.8400	46.1000	-11.038%	5	112	+64.751%
2026-06-02	57.5000	57.5000	50.0000	51.8200	-14.063%	15	107	+46.565%
2026-06-01	53.4000	60.9400	53.3500	60.3000	+27.673%	24	104	+25.954%
2026-05-29	44.8900	47.6000	42.7500	47.2300	+8.825%	37	106	+60.809%
2026-05-28	37.8800	43.4000	37.6500	43.4000	+8.365%	10	91	+75.000%
2026-05-27	47.0900	47.0900	38.8700	40.0500	-46.097%	21	90	+89.638%
2026-05-20	74.3000	74.3000	74.3000	74.3000	-2.455%	1	79	+2.221%
2026-05-19	76.1700	76.1700	76.1700	76.1700	+2.159%	1	79	-0.289%
2026-05-18	73.0000	74.5600	73.0000	74.5600	+14.708%	2	79	+1.864%
2026-05-15	63.0000	65.0000	63.0000	65.0000	+13.339%	3	79	+16.846%
2026-05-14	57.3500	57.3500	57.3500	57.3500	+1.469%	3	81	+32.432%
2026-05-13	56.5200	56.5200	56.5200	56.5200	-0.405%	1	82	+34.377%
2026-05-07	56.0300	56.7500	56.0300	56.7500	+26.111%	3	82	+33.833%
2026-05-06	45.0000	45.0000	45.0000	45.0000	-7.121%	2	84	+68.778%
2026-05-05	48.4500	48.4500	48.4500	48.4500	-0.206%	1	86	+56.760%
2026-05-01	49.0700	49.0700	48.5500	48.5500	+6.703%	2	84	+56.437%
2026-04-28	46.3100	46.3100	45.5000	45.5000	+5.814%	2	84	+66.923%
2026-04-24	43.0000	43.0000	43.0000	43.0000	-0.440%	1	82	+76.628%
2026-04-23	43.1000	43.1900	43.1000	43.1900	-13.343%	2	81	+75.851%
2026-04-22	47.6200	49.8400	47.6200	49.8400	-0.200%	8	81	+52.388%
2026-04-21	50.4200	50.4200	49.9400	49.9400	+6.778%	6	79	+52.082%
2026-04-17	46.1300	46.7700	46.1300	46.7700	+30.460%	5	79	+62.390%
2026-04-14	36.0000	36.3400	35.8500	35.8500	-1.619%	10	79	+111.855%
2026-04-13	36.7800	36.7800	36.2500	36.4400	+4.863%	3	74	+108.425%
2026-04-10	34.7500	34.7500	34.7500	34.7500	-7.629%	1	75	+118.561%
2026-04-09	39.4500	39.4500	37.6200	37.6200	-19.957%	4	74	+101.887%
2026-04-08	47.0000	47.0000	47.0000	47.0000	+2.174%	3	76	+61.596%
2026-04-07	46.0000	46.0000	46.0000	46.0000	-0.777%	1	73	+65.109%
2026-04-02	44.5000	46.3600	44.5000	46.3600	+1.444%	3	69	+63.827%
2026-04-01	45.7000	45.7000	45.7000	45.7000	+1.151%	1	69	+66.193%
2026-03-30	45.1800	45.1800	45.1800	45.1800	+9.501%	1	68	+68.105%
2026-03-27	41.2600	41.2600	41.2600	41.2600	-15.710%	2	69	+84.077%
2026-03-26	49.0500	49.0500	48.9500	48.9500	-1.509%	2	67	+55.158%
2026-03-25	49.6000	49.7000	49.6000	49.7000	+5.745%	3	67	+52.817%
2026-03-24	48.0000	48.0000	47.0000	47.0000	-20.433%	2	66	+61.596%
2026-03-17	58.8000	59.0700	58.8000	59.0700	-6.976%	2	64	+28.576%
2026-03-05	61.0000	63.5000	61.0000	63.5000	+6.974%	2	66	+19.606%
2026-03-04	59.0000	59.3600	59.0000	59.3600	+18.720%	2	68	+27.948%
2026-02-27	49.4700	51.0000	48.0000	50.0000	-23.839%	31	70	+51.900%
2026-02-26	65.6500	65.6500	62.5000	65.6500	+36.006%	6	48	+15.689%
2026-02-23	49.4200	49.4200	47.2100	48.2700	-24.578%	12	47	+57.344%
2026-02-20	64.0000	64.0000	64.0000	64.0000	-5.882%	1	35	+18.672%
2026-02-17	68.0000	68.0000	68.0000	68.0000	+0.666%	1	34	+11.691%
2026-02-11	67.5500	67.5500	67.5500	67.5500	-2.158%	3	33	+12.435%
2026-02-10	69.0400	69.0400	69.0400	69.0400	+9.206%	3	33	+10.009%
2026-02-06	66.1500	66.1500	62.4500	63.2200	-3.230%	8	33	+20.136%
2026-02-05	65.3300	65.3300	65.3300	65.3300	-16.244%	3	28	+16.256%
2026-02-03	77.0000	78.0000	77.0000	78.0000	-18.282%	7	28	-2.628%
2026-01-22	96.4000	96.4000	95.4500	95.4500	-7.059%	4	21	-20.430%
2026-01-12	102.7000	102.7000	102.7000	102.7000	-2.930%	1	17	-26.047%
2026-01-02	105.8800	105.8800	105.8000	105.8000	-4.513%	2	16	-28.214%
2025-12-31	110.8000	110.8000	110.8000	110.8000	-6.102%	1	13	-31.453%
2025-12-15	118.0000	118.0000	118.0000	118.0000	-4.453%	1	13	-35.636%
2025-12-12	123.5000	123.5000	123.5000	123.5000	-2.217%	1	12	-38.502%
2025-12-02	126.3000	126.3000	126.3000	126.3000	-7.064%	1	11	-39.865%
2025-11-28	139.0000	139.0000	135.9000	135.9000	-1.806%	4	10	-44.113%
2025-11-26	146.4300	146.4300	138.2400	138.4000	0.000%	6	0	-45.123%

.dark-mode .gjqRYc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gjqRYc{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20280121C140ZS Jan 21 2028 140.00 Call (ZS280121C00140000)option OPRA

ZS20280121C140
ZS Jan 21 2028 140.00 Call (ZS280121C00140000)
option OPRA