Dark

ZS20280121C200
ZS Jan 21 2028 200.00 Call (ZS280121C00200000)
option OPRA

EOD

Aug 20, 2026

46.59-13.078%(-7.01)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	52.6200	52.6200	46.5900	46.5900	-13.078%	7	743	0.000%
2026-08-19	55.5000	55.5000	53.6000	53.6000	-2.243%	2	740	-13.078%
2026-08-18	55.1000	55.1600	54.8300	54.8300	+2.716%	7	739	-15.028%
2026-08-17	53.8700	53.8700	53.1900	53.3800	+0.056%	36	737	-12.720%
2026-08-14	56.5200	56.5200	53.3500	53.3500	-2.912%	4	738	-12.671%
2026-08-13	50.4600	55.6000	50.4600	54.9500	+11.257%	21	738	-15.214%
2026-08-12	49.3900	49.3900	49.3900	49.3900	-0.524%	10	738	-5.669%
2026-08-11	50.0500	50.8000	49.0000	49.6500	-1.194%	72	738	-6.163%
2026-08-10	48.2500	50.2500	48.2500	50.2500	+12.921%	114	742	-7.284%
2026-08-07	45.0000	46.9500	44.0000	44.5000	+7.618%	18	742	+4.697%
2026-08-04	40.0000	41.3500	40.0000	41.3500	+11.606%	5	735	+12.672%
2026-08-03	37.0000	37.0500	37.0000	37.0500	+12.273%	2	735	+25.749%
2026-07-30	33.5000	33.5000	33.0000	33.0000	-13.158%	4	735	+41.182%
2026-07-29	36.8600	38.0000	36.8600	38.0000	+4.597%	3	735	+22.605%
2026-07-28	36.4800	36.4800	36.3300	36.3300	+10.091%	2	737	+28.241%
2026-07-27	33.0000	33.4000	33.0000	33.0000	+8.624%	4	735	+41.182%
2026-07-23	30.5000	30.5000	30.3800	30.3800	-6.638%	4	737	+53.357%
2026-07-22	32.6000	32.6000	32.5400	32.5400	-4.294%	12	741	+43.178%
2026-07-21	34.0000	34.0000	34.0000	34.0000	-8.108%	3	740	+37.029%
2026-07-20	37.2000	37.2000	37.0000	37.0000	+0.817%	8	743	+25.919%
2026-07-14	38.0000	38.5000	36.6500	36.7000	+19.272%	9	743	+26.948%
2026-07-13	29.0000	30.7700	29.0000	30.7700	-0.742%	3	752	+51.414%
2026-07-10	31.0000	31.0000	31.0000	31.0000	+2.990%	2	753	+50.290%
2026-07-09	30.1000	30.1000	30.1000	30.1000	-4.444%	1	753	+54.784%
2026-07-08	31.5000	31.5000	31.5000	31.5000	-18.011%	1	752	+47.905%
2026-07-07	38.4200	38.4200	38.4200	38.4200	+4.402%	1	753	+21.265%
2026-07-06	35.5000	36.8000	35.0000	36.8000	+10.180%	5	752	+26.603%
2026-07-02	33.5000	33.5000	33.4000	33.4000	-4.380%	21	776	+39.491%
2026-07-01	34.0000	35.0000	34.0000	34.9300	+16.940%	6	776	+33.381%
2026-06-29	29.8700	29.8700	29.8700	29.8700	+15.106%	2	775	+55.976%
2026-06-26	23.9500	25.9500	23.9500	25.9500	-0.192%	3	775	+79.538%
2026-06-24	26.0000	26.0000	26.0000	26.0000	+6.122%	1	778	+79.192%
2026-06-23	24.5000	24.5000	24.5000	24.5000	+5.376%	1	779	+90.163%
2026-06-22	23.7500	23.7500	23.2500	23.2500	-2.311%	8	778	+100.387%
2026-06-18	23.8000	23.8000	23.8000	23.8000	-4.914%	1	780	+95.756%
2026-06-16	25.0300	25.0300	25.0300	25.0300	-11.241%	1	780	+86.137%
2026-06-15	28.2000	28.2000	28.2000	28.2000	+5.106%	1	781	+65.213%
2026-06-12	23.5000	26.8300	23.5000	26.8300	+12.495%	2	781	+73.649%
2026-06-11	24.4500	24.4500	23.8500	23.8500	-10.305%	2	781	+95.346%
2026-06-10	26.5900	26.5900	26.5900	26.5900	+8.975%	1	780	+75.216%
2026-06-09	27.0000	27.0000	24.4000	24.4000	-11.273%	6	780	+90.943%
2026-06-08	27.5000	27.5000	27.5000	27.5000	0.000%	1	779	+69.418%
2026-06-05	28.8700	28.8700	27.5000	27.5000	-11.290%	18	778	+69.418%
2026-06-04	31.0000	31.0000	31.0000	31.0000	0.000%	1	771	+50.290%
2026-06-03	31.0000	31.0000	31.0000	31.0000	-11.681%	3	770	+50.290%
2026-06-02	35.5000	35.5000	33.9700	35.1000	-16.706%	97	767	+32.735%
2026-06-01	35.0000	43.0500	35.0000	42.1400	+32.308%	58	749	+10.560%
2026-05-29	28.6400	31.8500	27.5500	31.8500	+16.881%	17	757	+46.279%
2026-05-28	24.2000	28.3000	23.0000	27.2500	+7.708%	70	754	+70.972%
2026-05-27	29.0000	29.4000	24.0500	25.3000	-58.862%	104	741	+84.150%
2026-05-26	58.6000	61.7000	56.7700	61.5000	+11.312%	92	686	-24.244%
2026-05-22	55.8000	55.8000	52.0000	55.2500	+7.847%	351	607	-15.674%
2026-05-20	48.1000	51.4500	48.1000	51.2300	-9.327%	5	274	-9.057%
2026-05-19	54.0500	56.5000	54.0500	56.5000	+8.654%	2	270	-17.540%
2026-05-18	45.7000	52.7000	45.7000	52.0000	+23.810%	18	270	-10.404%
2026-05-15	40.7500	42.3000	40.7500	42.0000	+7.692%	10	270	+10.929%
2026-05-14	39.0000	39.0000	39.0000	39.0000	+13.537%	2	267	+19.462%
2026-05-12	34.3500	34.3500	34.3500	34.3500	-5.110%	1	265	+35.633%
2026-05-07	35.2500	36.2000	35.2500	36.2000	+36.347%	11	265	+28.702%
2026-04-30	26.5500	26.5500	26.5500	26.5500	+6.413%	1	273	+75.480%
2026-04-24	24.9500	24.9500	24.9500	24.9500	-11.147%	1	272	+86.733%
2026-04-23	27.2000	28.0800	27.0000	28.0800	-8.979%	10	273	+65.919%
2026-04-22	31.0600	31.0600	30.8500	30.8500	+4.576%	3	278	+51.021%
2026-04-21	29.5000	29.5000	29.5000	29.5000	+4.314%	1	279	+57.932%
2026-04-17	28.2800	28.2800	28.2800	28.2800	+18.326%	2	279	+64.745%
2026-04-15	23.9000	23.9000	23.9000	23.9000	+8.636%	1	277	+94.937%
2026-04-14	22.0000	22.0000	22.0000	22.0000	+8.161%	1	277	+111.773%
2026-04-10	20.0300	20.3400	20.0300	20.3400	+3.249%	2	276	+129.056%
2026-04-09	25.4300	25.4300	19.7000	19.7000	-34.768%	27	277	+136.497%
2026-04-08	31.0000	31.0000	30.2000	30.2000	+0.232%	2	283	+54.272%
2026-04-07	28.8000	30.1300	28.6600	30.1300	+4.545%	29	283	+54.630%
2026-04-06	28.8200	28.8200	28.8200	28.8200	-0.792%	1	287	+61.659%
2026-04-02	29.0500	29.0500	29.0500	29.0500	+5.560%	1	288	+60.379%
2026-04-01	27.5200	27.5200	27.5200	27.5200	-6.395%	1	288	+69.295%
2026-03-30	29.5000	29.8100	29.3000	29.4000	+7.495%	14	287	+58.469%
2026-03-27	25.8300	27.3500	25.8300	27.3500	-8.833%	6	286	+70.347%
2026-03-24	31.1500	31.1500	30.0000	30.0000	-20.000%	6	286	+55.300%
2026-03-23	37.5000	37.5000	37.5000	37.5000	+1.351%	3	280	+24.240%
2026-03-19	37.0000	37.0000	37.0000	37.0000	0.000%	2	277	+25.919%
2026-03-17	37.0000	37.0000	37.0000	37.0000	+3.497%	2	275	+25.919%
2026-03-16	36.5000	36.5000	35.7500	35.7500	+1.275%	10	277	+30.322%
2026-03-12	37.5000	37.5000	35.3000	35.3000	-15.449%	2	277	+31.983%
2026-03-09	41.7500	41.7500	41.7500	41.7500	+4.375%	1	277	+11.593%
2026-03-06	40.0000	40.0000	40.0000	40.0000	-1.575%	1	278	+16.475%
2026-03-05	40.0000	40.7000	39.7000	40.6400	+10.585%	13	278	+14.641%
2026-03-04	36.7500	36.7500	36.7500	36.7500	+3.609%	1	270	+26.776%
2026-03-03	35.4700	35.4700	35.4700	35.4700	+2.633%	1	270	+31.350%
2026-03-02	34.9000	34.9000	34.5600	34.5600	+9.714%	4	271	+34.809%
2026-02-27	31.8000	32.5000	29.2000	31.5000	-26.744%	159	273	+47.905%
2026-02-26	40.9000	43.0000	40.8200	43.0000	+22.857%	71	209	+8.349%
2026-02-25	35.0000	35.0000	35.0000	35.0000	+22.807%	1	140	+33.114%
2026-02-23	30.0000	30.0000	28.5000	28.5000	-23.428%	30	140	+63.474%
2026-02-20	41.3000	41.3000	37.2200	37.2200	-15.409%	4	132	+25.175%
2026-02-19	42.7400	44.0000	42.6500	44.0000	+2.183%	3	131	+5.886%
2026-02-18	41.0000	43.0600	40.0000	43.0600	-0.370%	7	131	+8.198%
2026-02-17	43.0000	43.7800	41.0000	43.2200	-8.529%	6	131	+7.797%
2026-02-13	47.2500	47.2500	47.2500	47.2500	+11.755%	1	127	-1.397%
2026-02-12	40.0000	42.2800	40.0000	42.2800	+4.965%	2	127	+10.194%
2026-02-11	40.2800	40.2800	40.2800	40.2800	-12.435%	1	125	+15.665%
2026-02-10	44.4700	46.0000	44.4700	46.0000	+11.326%	4	124	+1.283%
2026-02-09	41.3200	41.3200	41.3200	41.3200	+3.300%	1	120	+12.754%
2026-02-06	40.5000	41.0000	39.4000	40.0000	-13.978%	18	121	+16.475%
2026-02-05	48.0000	48.0000	46.5000	46.5000	-3.125%	4	103	+0.194%
2026-02-04	50.8000	50.8000	48.0000	48.0000	-6.615%	2	99	-2.937%
2026-02-03	54.5000	54.5000	49.8700	51.4000	-15.738%	19	97	-9.358%
2026-02-02	61.0000	61.0000	61.0000	61.0000	+0.810%	1	86	-23.623%
2026-01-30	60.5100	60.5100	60.5100	60.5100	+5.143%	1	85	-23.004%
2026-01-29	61.2000	61.2000	57.5500	57.5500	-21.701%	30	84	-19.044%
2026-01-27	75.7000	75.7000	72.6000	73.5000	+7.143%	8	72	-36.612%
2026-01-26	70.0000	70.3000	68.6000	68.6000	+5.312%	33	73	-32.085%
2026-01-21	65.0200	65.1400	65.0200	65.1400	+3.233%	31	71	-28.477%
2026-01-20	64.5000	64.5000	63.1000	63.1000	-4.263%	7	70	-26.165%
2026-01-16	65.9100	65.9100	65.9100	65.9100	-1.627%	20	63	-29.313%
2026-01-15	69.1200	69.1200	67.0000	67.0000	+1.132%	28	63	-30.463%
2026-01-14	66.4700	66.4700	66.0500	66.2500	-4.235%	26	55	-29.675%
2026-01-13	69.7900	69.7900	67.3500	69.1800	+1.735%	22	49	-32.654%
2026-01-12	68.0000	68.0000	68.0000	68.0000	-2.158%	1	48	-31.485%
2026-01-09	69.7800	69.7800	69.0000	69.5000	-3.939%	7	47	-32.964%
2026-01-08	73.0000	73.0000	72.0000	72.3500	+1.231%	12	40	-35.605%
2026-01-06	73.4000	73.4000	71.4300	71.4700	-5.023%	12	30	-34.812%
2026-01-05	75.7500	75.7500	75.2500	75.2500	+6.360%	10	28	-38.086%
2026-01-02	70.7500	70.7500	70.7500	70.7500	-8.592%	10	28	-34.148%
2025-12-30	77.4000	77.4000	77.4000	77.4000	-0.642%	1	18	-39.806%
2025-12-29	77.9000	77.9000	77.9000	77.9000	-2.430%	3	17	-40.193%
2025-12-26	79.6200	79.9500	79.6200	79.8400	-0.659%	3	14	-41.646%
2025-12-18	80.3700	80.3700	80.3700	80.3700	+3.703%	1	11	-42.031%
2025-12-17	77.5000	77.5000	77.5000	77.5000	-8.984%	1	10	-39.884%
2025-12-12	85.1500	85.1500	85.1500	85.1500	-6.664%	1	9	-45.285%
2025-12-11	88.3300	91.2300	88.3300	91.2300	-2.947%	2	8	-48.931%
2025-12-08	94.0000	94.0000	94.0000	94.0000	+2.969%	2	8	-50.436%
2025-12-03	88.5000	91.2900	88.5000	91.2900	-10.937%	2	6	-48.965%
2025-11-28	102.5000	102.5000	102.5000	102.5000	+2.500%	1	6	-54.546%
2025-11-26	102.0000	102.0000	100.0000	100.0000	-27.536%	2	3	-53.410%
2025-11-17	138.0000	138.0000	138.0000	138.0000	0.000%	3	3	-66.239%

.dark-mode .hrb8qM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hrb8qM{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20280121C200ZS Jan 21 2028 200.00 Call (ZS280121C00200000)option OPRA

ZS20280121C200
ZS Jan 21 2028 200.00 Call (ZS280121C00200000)
option OPRA