Dark

ZS20280121C150
ZS Jan 21 2028 150.00 Call (ZS280121C00150000)
option OPRA

EOD

Aug 20, 2026

69.75-5.501%(-4.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	69.7500	69.7500	69.7500	69.7500	-5.501%	1	436	0.000%
2026-08-19	72.3000	73.8100	72.3000	73.8100	-0.189%	4	436	-5.501%
2026-08-17	73.8000	73.9500	72.8200	73.9500	+1.025%	4	437	-5.680%
2026-08-14	74.0200	74.0200	73.2000	73.2000	-4.314%	3	436	-4.713%
2026-08-13	70.0000	76.5000	70.0000	76.5000	+12.022%	8	438	-8.824%
2026-08-12	69.7300	69.7300	67.7000	68.2900	-1.812%	18	442	+2.138%
2026-08-11	69.5500	69.5500	69.5500	69.5500	+5.060%	1	457	+0.288%
2026-08-10	66.2000	66.2000	66.2000	66.2000	+7.259%	1	456	+5.363%
2026-08-07	61.5000	62.3500	61.5000	61.7200	+5.794%	6	457	+13.010%
2026-08-05	57.3700	58.3600	57.3700	58.3400	-0.698%	5	460	+19.558%
2026-08-04	56.8000	58.7700	56.8000	58.7500	+9.201%	12	462	+18.723%
2026-08-03	52.1800	53.8000	52.1800	53.8000	+7.708%	10	466	+29.647%
2026-07-31	48.1100	51.0000	48.1100	49.9500	+3.416%	16	469	+39.640%
2026-07-30	46.5000	48.3000	46.5000	48.3000	-9.720%	4	482	+44.410%
2026-07-29	52.9000	53.5000	52.3300	53.5000	+0.943%	12	478	+30.374%
2026-07-28	48.3000	53.0000	48.2200	53.0000	+7.179%	8	490	+31.604%
2026-07-27	46.7000	49.4500	46.7000	49.4500	+11.449%	7	497	+41.052%
2026-07-24	44.3700	44.3700	44.3700	44.3700	-2.053%	9	504	+57.201%
2026-07-23	45.3000	45.3000	45.3000	45.3000	-0.984%	7	504	+53.974%
2026-07-22	45.7500	45.7500	45.7500	45.7500	-8.500%	1	511	+52.459%
2026-07-21	48.0000	50.0000	48.0000	50.0000	-3.195%	18	510	+39.500%
2026-07-20	53.0500	53.1800	51.6500	51.6500	-2.178%	8	509	+35.044%
2026-07-17	50.2500	52.8000	50.2500	52.8000	+5.537%	2	515	+32.102%
2026-07-15	52.2000	52.2000	50.0300	50.0300	-4.868%	4	517	+39.416%
2026-07-14	49.2000	54.2900	49.2000	52.5900	+9.563%	5	517	+32.630%
2026-07-09	43.3500	48.0000	43.3500	48.0000	+5.495%	4	515	+45.313%
2026-07-08	48.2300	48.2300	45.5000	45.5000	-14.634%	4	515	+53.297%
2026-07-07	53.0000	53.5000	49.6400	53.3000	+3.858%	8	513	+30.863%
2026-07-06	48.6700	52.6500	48.6700	51.3200	+4.415%	22	511	+35.912%
2026-07-02	48.3100	49.1500	48.3100	49.1500	-0.727%	5	502	+41.913%
2026-07-01	48.0000	49.8200	48.0000	49.5100	+12.523%	7	502	+40.881%
2026-06-30	44.0000	44.0000	44.0000	44.0000	+0.228%	2	505	+58.523%
2026-06-29	41.0000	43.9000	41.0000	43.9000	+13.290%	4	507	+58.884%
2026-06-26	38.7500	38.7500	38.7500	38.7500	+5.156%	8	511	+80.000%
2026-06-24	36.8500	36.8500	36.8500	36.8500	-0.405%	2	503	+89.281%
2026-06-23	37.0000	37.0000	37.0000	37.0000	+6.108%	1	505	+88.514%
2026-06-18	33.4000	35.0000	33.4000	34.8700	-2.023%	3	512	+100.029%
2026-06-17	35.5500	36.1200	35.5500	35.5900	-2.091%	6	512	+95.982%
2026-06-16	36.3500	36.3500	36.3500	36.3500	-6.555%	2	512	+91.884%
2026-06-15	39.0000	39.5200	38.9000	38.9000	+1.039%	11	516	+79.306%
2026-06-12	38.5000	38.5000	38.5000	38.5000	+7.542%	3	516	+81.169%
2026-06-11	35.8000	35.8000	35.8000	35.8000	-3.243%	1	516	+94.832%
2026-06-10	38.2700	38.3700	37.0000	37.0000	+7.464%	13	515	+88.514%
2026-06-09	38.0500	39.2500	34.4300	34.4300	-12.835%	17	512	+102.585%
2026-06-08	40.0000	41.4500	39.5000	39.5000	-1.126%	13	499	+76.582%
2026-06-05	41.8700	41.8700	39.9500	39.9500	-8.852%	12	493	+74.593%
2026-06-04	42.0000	44.0000	42.0000	43.8300	+2.887%	15	489	+59.138%
2026-06-03	48.7000	48.7000	42.6000	42.6000	-16.471%	19	485	+63.732%
2026-06-02	53.3000	53.3000	46.6000	51.0000	-8.929%	56	472	+36.765%
2026-06-01	50.2600	57.2000	49.5000	56.0000	+25.280%	53	455	+24.554%
2026-05-29	40.5000	44.7000	40.0500	44.7000	+13.740%	26	444	+56.040%
2026-05-28	35.0000	40.7000	34.2800	39.3000	+7.671%	49	428	+77.481%
2026-05-27	42.7500	42.7500	35.6000	36.5000	-55.747%	85	407	+91.096%
2026-05-26	78.0000	82.4800	75.8000	82.4800	+12.340%	14	367	-15.434%
2026-05-22	72.6000	73.5000	72.4500	73.4200	+9.960%	4	357	-4.999%
2026-05-21	66.7700	66.7700	66.7700	66.7700	-1.809%	3	355	+4.463%
2026-05-20	68.0000	68.0000	68.0000	68.0000	-8.418%	1	355	+2.574%
2026-05-19	73.0000	74.2500	73.0000	74.2500	+3.125%	6	357	-6.061%
2026-05-18	67.2200	72.0000	66.7700	72.0000	+20.020%	17	357	-3.125%
2026-05-15	54.2500	60.5000	54.2500	59.9900	+10.073%	12	357	+16.269%
2026-05-14	54.0000	55.9000	54.0000	54.5000	+9.548%	12	355	+27.982%
2026-05-12	49.7500	49.7500	49.7500	49.7500	0.000%	1	346	+40.201%
2026-05-11	50.0000	50.7100	49.7500	49.7500	-6.203%	8	346	+40.201%
2026-05-07	51.9800	53.0400	51.0000	53.0400	+16.700%	7	343	+31.505%
2026-05-05	46.0000	46.0000	45.4500	45.4500	-2.153%	3	339	+53.465%
2026-05-04	46.4500	46.4500	46.4500	46.4500	+18.950%	2	336	+50.161%
2026-04-30	39.0500	39.0500	39.0500	39.0500	-5.356%	3	334	+78.617%
2026-04-29	41.2600	41.2600	41.2600	41.2600	-1.692%	1	334	+69.050%
2026-04-28	41.9700	41.9700	41.9700	41.9700	+0.167%	1	333	+66.190%
2026-04-24	41.6500	41.9000	41.6500	41.9000	+4.750%	4	333	+66.468%
2026-04-23	40.0000	40.0000	40.0000	40.0000	-10.112%	3	330	+74.375%
2026-04-22	44.5000	44.5000	44.5000	44.5000	-1.111%	3	327	+56.742%
2026-04-21	47.0000	47.0000	45.0000	45.0000	+8.959%	6	320	+55.000%
2026-04-20	41.3000	41.3000	41.3000	41.3000	+0.487%	3	320	+68.886%
2026-04-17	43.5000	43.5000	41.1000	41.1000	-0.291%	4	317	+69.708%
2026-04-16	41.2200	41.2200	41.2200	41.2200	+21.378%	1	315	+69.214%
2026-04-14	34.0000	34.0000	33.5000	33.9600	-0.818%	29	315	+105.389%
2026-04-13	33.7000	34.2400	33.7000	34.2400	+8.457%	25	318	+103.709%
2026-04-10	30.0000	31.5700	30.0000	31.5700	-10.440%	48	317	+120.938%
2026-04-09	36.0000	36.0000	35.2500	35.2500	-18.685%	4	272	+97.872%
2026-04-07	43.3500	43.3500	43.3500	43.3500	-1.477%	1	271	+60.900%
2026-03-31	44.0000	44.0000	44.0000	44.0000	+9.644%	1	272	+58.523%
2026-03-27	39.9000	40.1300	38.8500	40.1300	-12.761%	14	273	+73.810%
2026-03-26	46.0000	46.0000	46.0000	46.0000	+6.187%	1	281	+51.630%
2026-03-25	43.3200	43.3200	43.3200	43.3200	-4.770%	1	282	+61.011%
2026-03-24	47.0000	47.0000	45.0000	45.4900	-12.519%	7	281	+53.330%
2026-03-23	52.5000	52.5000	51.5000	52.0000	+0.386%	16	277	+34.135%
2026-03-20	51.0000	51.8000	50.0000	51.8000	-5.818%	5	273	+34.653%
2026-03-17	55.0000	55.0000	55.0000	55.0000	+4.862%	4	268	+26.818%
2026-03-16	53.2000	53.2000	52.4500	52.4500	-0.738%	17	272	+32.984%
2026-03-13	52.8400	52.8400	52.8400	52.8400	+1.615%	1	257	+32.002%
2026-03-12	52.0000	52.0000	52.0000	52.0000	-1.794%	1	258	+34.135%
2026-03-11	53.2300	53.2300	52.9500	52.9500	-12.450%	3	257	+31.728%
2026-03-06	60.8500	60.8500	60.4800	60.4800	+9.964%	2	258	+15.327%
2026-03-05	55.0000	55.0000	55.0000	55.0000	0.000%	1	257	+26.818%
2026-03-04	53.7000	55.0000	53.7000	55.0000	+5.769%	9	258	+26.818%
2026-03-03	47.2500	52.0000	47.2500	52.0000	+5.906%	4	251	+34.135%
2026-03-02	50.0000	51.3300	49.1000	49.1000	+5.591%	45	249	+42.057%
2026-02-27	47.7500	48.5000	44.0000	46.5000	-25.313%	13	206	+50.000%
2026-02-26	61.4000	62.2600	61.1000	62.2600	+22.559%	3	194	+12.030%
2026-02-25	48.0000	52.0200	48.0000	50.8000	+0.594%	178	31	+37.303%
2026-02-24	49.7500	51.4000	49.7500	50.5000	+13.585%	9	31	+38.119%
2026-02-23	52.4000	52.4000	44.4600	44.4600	-27.507%	8	22	+56.883%
2026-02-20	61.3300	61.3300	61.3300	61.3300	-1.081%	5	16	+13.729%
2026-02-19	62.0000	62.0000	62.0000	62.0000	+4.202%	1	13	+12.500%
2026-02-11	59.5000	59.5000	59.5000	59.5000	-0.784%	1	13	+17.227%
2026-02-09	59.8700	59.9700	59.8700	59.9700	-12.733%	2	12	+16.308%
2026-02-05	68.7200	68.7200	68.7200	68.7200	-7.385%	1	10	+1.499%
2026-02-04	74.2000	74.2000	74.2000	74.2000	-10.602%	1	10	-5.997%
2026-01-29	83.0000	83.0000	83.0000	83.0000	-9.041%	1	9	-15.964%
2026-01-21	91.2500	91.2500	91.2500	91.2500	-16.300%	3	8	-23.562%
2025-12-26	109.0200	109.0200	109.0200	109.0200	-44.590%	1	5	-36.021%
2025-10-30	196.7500	196.7500	196.7500	196.7500	+1.157%	2	4	-64.549%
2025-10-29	194.5000	194.5000	194.5000	194.5000	-1.519%	2	4	-64.139%
2025-10-28	197.5000	197.5000	197.5000	197.5000	+1.023%	2	4	-64.684%
2025-10-24	196.2500	196.5000	195.5000	195.5000	0.000%	6	4	-64.322%

.dark-mode .CFFrfr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CFFrfr{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20280121C150ZS Jan 21 2028 150.00 Call (ZS280121C00150000)option OPRA

ZS20280121C150
ZS Jan 21 2028 150.00 Call (ZS280121C00150000)
option OPRA