Dark

ZS20280121C250
ZS Jan 21 2028 250.00 Call (ZS280121C00250000)
option OPRA

EOD

Aug 18, 2026

40.00+2.041%(+0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	40.0000	40.0000	40.0000	40.0000	+2.041%	1	181	0.000%
2026-08-17	39.2000	39.2000	39.2000	39.2000	-2.970%	1	181	+2.041%
2026-08-14	39.7000	40.4000	39.7000	40.4000	-2.627%	3	181	-0.990%
2026-08-13	41.4900	41.4900	41.4900	41.4900	+14.994%	4	182	-3.591%
2026-08-12	36.1000	36.1000	35.9500	36.0800	-0.825%	3	182	+10.865%
2026-08-10	34.5900	36.3800	34.5900	36.3800	+14.945%	5	181	+9.951%
2026-08-07	32.5000	33.0000	31.6500	31.6500	+9.553%	5	180	+26.382%
2026-08-06	28.8900	28.8900	28.8900	28.8900	-5.279%	1	180	+38.456%
2026-08-05	30.5000	30.5000	30.5000	30.5000	+4.060%	1	180	+31.148%
2026-08-04	29.3100	29.3100	29.3100	29.3100	+12.213%	1	180	+36.472%
2026-07-31	24.0600	26.1200	24.0600	26.1200	+8.743%	6	180	+53.139%
2026-07-30	24.0200	24.0200	24.0200	24.0200	+1.137%	5	179	+66.528%
2026-07-27	23.7500	23.7500	23.7500	23.7500	+6.359%	3	179	+68.421%
2026-07-23	22.3300	22.3300	22.3300	22.3300	-11.389%	1	176	+79.131%
2026-07-21	25.3200	25.3200	25.2000	25.2000	-2.590%	2	176	+58.730%
2026-07-15	27.6900	27.6900	25.8700	25.8700	-3.470%	6	176	+54.619%
2026-07-14	26.8000	26.8000	26.8000	26.8000	+17.031%	1	173	+49.254%
2026-07-08	22.9000	22.9000	22.9000	22.9000	-10.895%	2	174	+74.672%
2026-07-06	24.7700	25.7000	24.7700	25.7000	+3.796%	4	173	+55.642%
2026-07-01	23.7700	24.7600	23.7700	24.7600	+13.944%	11	172	+61.551%
2026-06-30	23.3500	23.3500	21.7300	21.7300	+5.742%	3	182	+84.077%
2026-06-29	20.7500	20.7800	20.5500	20.5500	+11.685%	7	185	+94.647%
2026-06-26	18.4000	18.4000	18.4000	18.4000	+11.854%	1	183	+117.391%
2026-06-25	16.4500	16.4500	16.4500	16.4500	-6.107%	1	182	+143.161%
2026-06-24	17.5200	17.5200	17.5200	17.5200	+4.286%	1	181	+128.311%
2026-06-18	16.8000	16.8000	16.8000	16.8000	-7.945%	1	180	+138.095%
2026-06-16	18.2500	18.2500	18.2500	18.2500	-1.191%	6	180	+119.178%
2026-06-11	17.5000	18.4700	17.5000	18.4700	+2.611%	5	183	+116.567%
2026-06-09	19.0000	19.0000	18.0000	18.0000	-12.195%	2	182	+122.222%
2026-06-08	20.5000	20.5000	20.5000	20.5000	-10.870%	1	181	+95.122%
2026-06-03	23.0000	23.0000	23.0000	23.0000	-11.708%	1	182	+73.913%
2026-06-02	28.5000	28.5000	25.4400	26.0500	-15.968%	20	182	+53.551%
2026-06-01	24.0500	31.3000	24.0500	31.0000	+51.220%	11	177	+29.032%
2026-05-29	20.5000	20.5000	20.5000	20.5000	+7.499%	2	176	+95.122%
2026-05-28	17.0000	19.3700	16.5000	19.0700	+8.476%	4	174	+109.754%
2026-05-27	21.3000	21.3000	17.4800	17.5800	-62.596%	18	171	+127.531%
2026-05-26	45.0000	47.0000	45.0000	47.0000	+11.243%	11	169	-14.894%
2026-05-22	40.5000	42.2500	40.5000	42.2500	+17.101%	12	168	-5.325%
2026-05-21	36.0800	36.0800	36.0800	36.0800	-8.658%	1	163	+10.865%
2026-05-19	42.3200	42.3200	39.5000	39.5000	+11.898%	2	163	+1.266%
2026-05-18	34.0000	35.3000	34.0000	35.3000	+13.871%	7	162	+13.314%
2026-05-15	31.2800	31.2800	31.0000	31.0000	+9.270%	3	162	+29.032%
2026-05-14	24.2000	28.3700	24.2000	28.3700	+11.605%	2	164	+40.994%
2026-05-13	25.4200	25.4200	25.4200	25.4200	+3.124%	1	165	+57.356%
2026-05-08	24.6500	24.6500	24.6500	24.6500	+24.432%	31	165	+62.272%
2026-05-06	19.8100	19.8100	19.8100	19.8100	-13.152%	1	165	+101.918%
2026-05-04	22.8100	22.8100	22.8100	22.8100	+6.589%	1	165	+75.362%
2026-05-01	21.2700	21.4000	21.2700	21.4000	+18.889%	3	163	+86.916%
2026-04-30	18.0000	18.0000	18.0000	18.0000	-13.253%	2	163	+122.222%
2026-04-28	20.5600	20.7500	20.5600	20.7500	+4.798%	18	161	+92.771%
2026-04-27	20.7000	20.7000	19.8000	19.8000	-10.000%	5	145	+102.020%
2026-04-21	22.0000	22.0000	22.0000	22.0000	+10.000%	1	144	+81.818%
2026-04-20	20.0000	20.0000	20.0000	20.0000	-2.105%	10	144	+100.000%
2026-04-17	20.4300	20.4300	20.4300	20.4300	+19.474%	1	134	+95.791%
2026-04-15	17.1000	17.1000	17.1000	17.1000	+6.875%	1	134	+133.918%
2026-04-14	15.6700	16.0000	15.6700	16.0000	+8.844%	2	134	+150.000%
2026-04-13	14.7000	14.7000	14.7000	14.7000	+1.379%	3	133	+172.109%
2026-04-10	14.5000	14.5000	14.5000	14.5000	-1.159%	1	130	+175.862%
2026-04-09	15.7500	15.7500	14.6700	14.6700	-18.995%	3	129	+172.665%
2026-03-27	18.2600	18.2600	18.1100	18.1100	-8.720%	10	130	+120.872%
2026-03-25	20.7900	20.7900	19.8400	19.8400	-4.386%	10	132	+101.613%
2026-03-24	21.0000	21.0000	20.7500	20.7500	-13.542%	2	123	+92.771%
2026-03-23	24.0000	24.0000	24.0000	24.0000	-0.208%	1	121	+66.667%
2026-03-20	24.1900	24.1900	24.0500	24.0500	-6.238%	7	121	+66.320%
2026-03-19	25.6500	25.6500	25.6500	25.6500	+1.303%	1	117	+55.945%
2026-03-16	25.3200	25.3200	25.3200	25.3200	+1.280%	1	117	+57.978%
2026-03-11	25.0000	25.0000	25.0000	25.0000	-9.091%	2	116	+60.000%
2026-03-06	27.5000	27.5000	27.5000	27.5000	-1.079%	1	114	+45.455%
2026-03-05	27.8000	27.8000	27.8000	27.8000	+1.275%	1	114	+43.885%
2026-03-04	26.5000	27.4500	26.5000	27.4500	+16.809%	6	113	+45.719%
2026-03-02	22.9000	23.5000	22.9000	23.5000	+5.523%	2	118	+70.213%
2026-02-27	20.5000	22.2700	20.0000	22.2700	-24.966%	23	118	+79.614%
2026-02-26	28.1100	29.6800	28.1100	29.6800	+19.197%	6	123	+34.771%
2026-02-25	24.8000	24.9000	24.8000	24.9000	+12.162%	41	122	+60.643%
2026-02-24	22.2000	22.2000	22.2000	22.2000	+11.839%	1	122	+80.180%
2026-02-23	21.8500	21.8500	19.6700	19.8500	-26.481%	5	121	+101.511%
2026-02-20	27.0000	27.0000	27.0000	27.0000	-7.913%	1	119	+48.148%
2026-02-19	29.3200	29.3200	29.3200	29.3200	-1.113%	1	118	+36.426%
2026-02-17	29.6800	29.6800	29.6500	29.6500	-8.204%	4	117	+34.907%
2026-02-13	32.3000	32.3000	32.3000	32.3000	+14.336%	1	121	+23.839%
2026-02-11	28.2500	28.2500	28.2500	28.2500	-1.327%	1	121	+41.593%
2026-02-09	28.6300	28.6300	28.6300	28.6300	+7.551%	1	120	+39.714%
2026-02-06	29.9500	29.9500	26.6200	26.6200	-11.267%	2	119	+50.263%
2026-02-05	32.8500	33.0000	30.0000	30.0000	-16.435%	23	117	+33.333%
2026-02-04	35.9000	35.9000	35.9000	35.9000	+1.844%	2	97	+11.421%
2026-02-03	39.2200	39.2200	35.2500	35.2500	-17.254%	8	97	+13.475%
2026-02-02	42.6000	42.6000	42.6000	42.6000	-1.045%	1	93	-6.103%
2026-01-30	43.5000	43.5000	43.0000	43.0500	+2.990%	5	93	-7.085%
2026-01-29	44.0000	44.0000	41.8000	41.8000	-16.965%	12	88	-4.306%
2026-01-28	50.0000	50.3400	50.0000	50.3400	-8.473%	2	89	-20.540%
2026-01-27	57.0000	57.0000	55.0000	55.0000	+11.562%	2	89	-27.273%
2026-01-26	50.0000	50.0000	49.3000	49.3000	+6.250%	6	89	-18.864%
2026-01-23	47.0000	47.0000	46.4000	46.4000	+0.433%	2	87	-13.793%
2026-01-22	46.2000	46.2000	46.2000	46.2000	+0.435%	1	85	-13.420%
2026-01-21	46.0000	46.0000	46.0000	46.0000	+2.222%	6	84	-13.043%
2026-01-20	45.0000	46.4100	45.0000	45.0000	-9.311%	4	78	-11.111%
2026-01-15	49.6200	49.6200	49.6200	49.6200	-0.760%	20	76	-19.387%
2026-01-14	52.8500	52.8500	46.7500	50.0000	+2.041%	24	94	-20.000%
2026-01-12	48.8000	49.0000	48.8000	49.0000	-3.028%	2	74	-18.367%
2026-01-09	50.5300	50.5300	50.5300	50.5300	-4.660%	1	73	-20.839%
2026-01-08	53.0000	53.0000	53.0000	53.0000	-9.864%	3	73	-24.528%
2026-01-07	55.9000	58.8000	55.9000	58.8000	+15.294%	4	70	-31.973%
2026-01-06	51.5000	51.5000	51.0000	51.0000	-5.556%	9	70	-21.569%
2026-01-05	54.0000	54.0000	54.0000	54.0000	+8.000%	1	61	-25.926%
2026-01-02	52.0000	52.0000	50.0000	50.0000	-10.826%	3	61	-20.000%
2025-12-30	56.0700	56.0700	56.0700	56.0700	-0.936%	1	58	-28.661%
2025-12-29	57.9200	57.9200	56.6000	56.6000	-2.749%	7	59	-29.329%
2025-12-26	57.2900	58.5000	57.2900	58.2000	+1.518%	11	63	-31.271%
2025-12-24	57.3200	57.3300	57.3200	57.3300	+1.058%	2	63	-30.229%
2025-12-23	57.4200	57.4200	56.6000	56.7300	-5.497%	8	63	-29.491%
2025-12-19	60.0300	60.0300	60.0300	60.0300	+1.919%	1	62	-33.367%
2025-12-18	58.9000	58.9000	58.9000	58.9000	-1.340%	2	63	-32.088%
2025-12-15	61.4000	61.4000	59.7000	59.7000	-6.966%	5	63	-32.998%
2025-12-12	67.3400	67.3400	63.6000	64.1700	-3.504%	5	61	-37.666%
2025-12-11	66.5000	66.5000	66.5000	66.5000	-1.627%	2	57	-39.850%
2025-12-10	67.6000	67.6000	67.6000	67.6000	-1.314%	1	57	-40.828%
2025-12-09	68.4000	68.5000	68.0000	68.5000	-4.290%	5	56	-41.606%
2025-12-08	73.0000	73.0000	70.9900	71.5700	+3.276%	7	52	-44.111%
2025-12-05	69.1000	69.3000	69.1000	69.3000	+0.362%	2	48	-42.280%
2025-12-03	66.8500	69.0500	66.8500	69.0500	+0.832%	6	47	-42.071%
2025-12-02	68.4800	68.4800	68.4800	68.4800	-1.722%	10	49	-41.589%
2025-12-01	72.0000	72.2500	69.6800	69.6800	-6.969%	10	57	-42.595%
2025-11-28	77.6500	77.9800	74.9000	74.9000	-2.499%	9	53	-46.595%
2025-11-26	83.7000	84.2000	76.0000	76.8200	-28.884%	55	7	-47.930%
2025-11-18	108.0200	108.0200	108.0200	108.0200	-20.121%	1	7	-62.970%
2025-10-31	135.2300	135.2300	135.2300	135.2300	+7.985%	1	6	-70.421%
2025-10-29	125.2300	125.2300	125.2300	125.2300	-0.572%	1	5	-68.059%
2025-10-10	125.9500	125.9500	125.9500	125.9500	+4.246%	5	5	-68.241%
2025-10-09	120.8200	120.8200	120.8200	120.8200	+15.067%	5	6	-66.893%
2025-10-07	105.0000	105.0000	105.0000	105.0000	+8.404%	1	2	-61.905%
2025-09-17	96.8700	96.8700	96.8600	96.8600	0.000%	2	1	-58.703%

.dark-mode .Bd21pN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bd21pN{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20280121C250ZS Jan 21 2028 250.00 Call (ZS280121C00250000)option OPRA

ZS20280121C250
ZS Jan 21 2028 250.00 Call (ZS280121C00250000)
option OPRA