Dark

ZS20280121C230
ZS Jan 21 2028 230.00 Call (ZS280121C00230000)
option OPRA

EOD

Aug 18, 2026

45.43+2.044%(+0.91)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	45.4300	45.4300	45.4300	45.4300	+2.044%	2	110	0.000%
2026-08-17	44.5200	44.5200	44.5200	44.5200	-2.046%	1	110	+2.044%
2026-08-14	45.4500	45.4500	45.4500	45.4500	+6.941%	2	109	-0.044%
2026-08-13	42.6000	42.6000	42.4000	42.5000	+3.659%	4	109	+6.894%
2026-08-10	40.0000	41.4000	40.0000	41.0000	+20.411%	19	108	+10.805%
2026-08-04	33.1500	34.0500	33.1500	34.0500	+20.616%	7	114	+33.421%
2026-07-31	28.2300	28.2300	28.2300	28.2300	+0.821%	2	111	+60.928%
2026-07-30	28.0000	28.0000	28.0000	28.0000	-9.677%	3	111	+62.250%
2026-07-29	31.0000	31.0000	31.0000	31.0000	+10.714%	2	114	+46.548%
2026-07-27	28.0000	28.0000	28.0000	28.0000	+51.351%	1	112	+62.250%
2026-06-22	18.5000	18.5000	18.5000	18.5000	-1.857%	1	111	+145.568%
2026-06-18	18.7000	19.2500	18.4100	18.8500	-5.844%	69	46	+141.008%
2026-06-17	20.0200	20.0200	20.0200	20.0200	-10.824%	2	46	+126.923%
2026-06-15	22.4500	22.4500	22.4500	22.4500	-20.418%	1	46	+102.361%
2026-06-02	28.2100	28.2100	28.2100	28.2100	-20.130%	5	46	+61.042%
2026-06-01	34.0200	35.3200	34.0200	35.3200	+41.904%	10	46	+28.624%
2026-05-29	23.1000	24.8900	23.1000	24.8900	+18.524%	2	42	+82.523%
2026-05-28	21.0000	21.0000	21.0000	21.0000	+5.793%	1	42	+116.333%
2026-05-27	19.8500	19.8500	19.8500	19.8500	-61.524%	2	41	+128.866%
2026-05-26	51.5900	51.5900	51.5900	51.5900	+9.766%	1	41	-11.940%
2026-05-22	46.0000	47.0000	45.7200	47.0000	+11.905%	4	41	-3.340%
2026-05-20	42.0000	42.0000	42.0000	42.0000	-12.445%	1	44	+8.167%
2026-05-19	47.0000	47.9700	46.9500	47.9700	+8.874%	17	45	-5.295%
2026-05-18	41.0400	44.0600	41.0400	44.0600	+38.553%	6	45	+3.109%
2026-05-15	31.8000	31.8000	31.8000	31.8000	+8.090%	3	45	+42.862%
2026-05-07	29.0000	29.4200	29.0000	29.4200	+25.726%	3	58	+54.419%
2026-05-06	23.0000	23.4000	22.5500	23.4000	-8.235%	6	56	+94.145%
2026-05-04	25.7000	25.7000	25.5000	25.5000	+5.372%	5	54	+78.157%
2026-05-01	24.2000	24.2000	24.2000	24.2000	+13.031%	2	57	+87.727%
2026-04-23	21.4100	21.4100	21.4100	21.4100	-9.280%	1	57	+112.191%
2026-04-22	23.6000	23.6000	23.6000	23.6000	-5.221%	1	56	+92.500%
2026-04-21	24.9000	24.9000	24.9000	24.9000	+31.468%	3	55	+82.450%
2026-04-14	18.9500	18.9500	18.9400	18.9400	+25.430%	5	55	+139.863%
2026-04-10	15.1000	15.1000	15.1000	15.1000	-11.176%	1	50	+200.861%
2026-04-09	17.0000	17.0000	17.0000	17.0000	-19.317%	1	49	+167.235%
2026-03-27	20.3600	21.2000	20.3600	21.0700	-5.937%	13	48	+115.615%
2026-03-25	22.4000	22.4000	22.4000	22.4000	-7.514%	1	57	+102.813%
2026-03-24	24.2200	24.2200	24.2200	24.2200	-15.903%	1	58	+87.572%
2026-03-23	28.8000	28.8000	28.8000	28.8000	-2.801%	1	58	+57.743%
2026-03-19	29.6300	29.6300	29.6300	29.6300	+5.071%	3	59	+53.324%
2026-03-12	28.2000	28.2000	28.2000	28.2000	-6.000%	1	59	+61.099%
2026-03-04	30.0000	30.0000	30.0000	30.0000	+14.855%	2	60	+51.433%
2026-03-03	26.0800	26.1200	26.0800	26.1200	-1.620%	4	62	+73.928%
2026-03-02	26.5500	26.5500	26.5500	26.5500	-22.391%	3	62	+71.111%
2026-02-26	34.2100	34.2100	34.2100	34.2100	+22.179%	5	62	+32.797%
2026-02-24	28.0000	28.0000	28.0000	28.0000	+17.400%	7	57	+62.250%
2026-02-23	23.8500	23.8500	23.8500	23.8500	-28.806%	2	61	+90.482%
2026-02-19	33.5000	33.5000	33.5000	33.5000	+5.082%	1	61	+35.612%
2026-02-11	31.8800	31.8800	31.8800	31.8800	+1.756%	1	60	+42.503%
2026-02-06	30.7000	31.3600	30.7000	31.3300	-26.645%	10	61	+45.005%
2026-02-03	45.5100	46.1300	42.7100	42.7100	-7.152%	3	68	+6.369%
2026-01-29	48.5000	48.7000	46.0000	46.0000	-13.076%	17	68	-1.239%
2026-01-23	52.9200	52.9200	52.9200	52.9200	-1.544%	5	54	-14.153%
2026-01-22	53.7500	53.7500	53.7500	53.7500	-0.463%	1	49	-15.479%
2026-01-14	55.0000	55.0000	54.0000	54.0000	-3.485%	4	50	-15.870%
2026-01-13	54.9000	55.9500	54.9000	55.9500	-0.533%	8	46	-18.803%
2026-01-12	56.2500	56.2500	56.2500	56.2500	-3.017%	2	46	-19.236%
2026-01-09	58.9000	58.9000	58.0000	58.0000	-3.333%	2	44	-21.672%
2026-01-08	60.0000	60.0500	60.0000	60.0000	-0.908%	5	44	-24.283%
2026-01-07	60.5000	60.5500	60.5000	60.5500	+0.883%	3	41	-24.971%
2026-01-06	58.7000	60.0200	58.3000	60.0200	-2.723%	3	38	-24.309%
2026-01-05	61.7000	61.7000	61.7000	61.7000	+6.637%	1	35	-26.370%
2026-01-02	57.8600	57.8600	57.8600	57.8600	-10.155%	3	35	-21.483%
2025-12-29	64.4000	64.4000	64.4000	64.4000	-1.604%	1	37	-29.457%
2025-12-26	66.0000	66.0000	65.4500	65.4500	-0.076%	9	37	-30.588%
2025-12-24	65.5000	65.5000	65.5000	65.5000	+1.080%	1	37	-30.641%
2025-12-23	65.2500	65.2500	64.8000	64.8000	-5.055%	2	37	-29.892%
2025-12-22	68.2500	68.2500	68.2500	68.2500	-0.409%	1	38	-33.436%
2025-12-19	68.5300	68.5300	68.5300	68.5300	+2.805%	10	37	-33.708%
2025-12-18	66.7000	67.1900	66.6600	66.6600	-0.804%	10	27	-31.848%
2025-12-17	67.2000	67.2000	67.2000	67.2000	-1.883%	1	26	-32.396%
2025-12-16	68.4900	68.4900	68.4900	68.4900	+1.482%	1	26	-33.669%
2025-12-15	67.4900	67.4900	67.4900	67.4900	-12.351%	15	25	-32.686%
2025-12-10	78.5200	78.5200	77.0000	77.0000	-0.039%	4	12	-41.000%
2025-12-03	74.7000	77.0300	74.7000	77.0300	-1.244%	4	15	-41.023%
2025-12-01	78.0000	78.0000	78.0000	78.0000	-6.921%	1	14	-41.756%
2025-11-28	83.8000	83.8000	83.8000	83.8000	-2.057%	1	14	-45.788%
2025-11-26	87.5100	92.4500	85.5600	85.5600	-42.240%	7	7	-46.903%
2025-11-11	148.1300	148.1300	148.1300	148.1300	+27.259%	1	7	-69.331%
2025-10-07	116.4000	116.4000	116.4000	116.4000	-9.063%	1	6	-60.971%
2025-10-06	128.9000	128.9000	128.0000	128.0000	0.000%	10	5	-64.508%

.dark-mode .CMj6TJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CMj6TJ{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20280121C230ZS Jan 21 2028 230.00 Call (ZS280121C00230000)option OPRA

ZS20280121C230
ZS Jan 21 2028 230.00 Call (ZS280121C00230000)
option OPRA