Dark

ZS20280121C300
ZS Jan 21 2028 300.00 Call (ZS280121C00300000)
option OPRA

EOD

Aug 20, 2026

25.50-12.641%(-3.69)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	28.3700	28.3700	25.5000	25.5000	-12.641%	3	404	0.000%
2026-08-19	29.1900	29.1900	29.1900	29.1900	-1.051%	1	404	-12.641%
2026-08-17	29.5000	29.5000	29.5000	29.5000	+6.192%	1	405	-13.559%
2026-08-13	28.1000	28.1000	27.7500	27.7800	+3.541%	6	405	-8.207%
2026-08-12	27.2300	27.2300	25.8200	26.8300	-2.790%	7	404	-4.957%
2026-08-11	26.5000	27.7500	26.5000	27.6000	+2.793%	5	407	-7.609%
2026-08-10	26.0000	26.8500	26.0000	26.8500	+20.674%	151	407	-5.028%
2026-08-05	23.1300	23.1300	22.2500	22.2500	+3.009%	3	441	+14.607%
2026-08-04	21.6000	21.6000	21.6000	21.6000	+8.597%	39	439	+18.056%
2026-08-03	19.3600	19.9400	19.3600	19.8900	+12.373%	4	478	+28.205%
2026-07-31	18.0000	18.0000	17.7000	17.7000	-0.673%	115	480	+44.068%
2026-07-30	17.8200	17.8200	17.8200	17.8200	-9.082%	5	520	+43.098%
2026-07-29	19.9700	19.9700	19.6000	19.6000	+3.158%	3	520	+30.102%
2026-07-28	19.0000	19.0000	19.0000	19.0000	+5.556%	1	519	+34.211%
2026-07-27	17.2900	18.0000	17.2900	18.0000	+8.696%	8	520	+41.667%
2026-07-24	16.5600	16.5600	16.5600	16.5600	-1.193%	1	517	+53.986%
2026-07-23	16.7600	16.7600	16.7600	16.7600	+1.699%	2	516	+52.148%
2026-07-22	16.4800	16.4800	16.4800	16.4800	-10.919%	1	516	+54.733%
2026-07-21	18.7200	18.7200	18.5000	18.5000	-4.145%	2	516	+37.838%
2026-07-17	19.3000	19.3000	19.3000	19.3000	+6.748%	30	515	+32.124%
2026-07-16	18.0800	18.0800	18.0800	18.0800	-6.175%	1	545	+41.040%
2026-07-15	20.7500	20.7500	19.2700	19.2700	-0.670%	11	544	+32.330%
2026-07-14	20.1000	20.2000	19.0900	19.4000	+24.519%	68	549	+31.443%
2026-07-13	15.5800	15.5800	15.5800	15.5800	-7.811%	1	607	+63.671%
2026-07-09	16.9000	16.9000	16.9000	16.9000	+0.896%	4	607	+50.888%
2026-07-08	16.8000	16.8000	16.4000	16.7500	-7.713%	28	611	+52.239%
2026-07-07	19.0500	19.0500	18.1500	18.1500	-5.321%	3	587	+40.496%
2026-07-06	17.8900	19.4500	17.8900	19.1700	+5.041%	6	589	+33.020%
2026-07-01	17.3100	18.2500	17.3100	18.2500	+20.861%	93	587	+39.726%
2026-06-29	15.1000	15.1000	15.1000	15.1000	+27.426%	1	540	+68.874%
2026-06-18	11.8500	11.8500	11.8500	11.8500	-12.157%	10	529	+115.190%
2026-06-17	13.4900	13.4900	13.4900	13.4900	-0.074%	1	529	+89.029%
2026-06-16	13.5000	13.5000	13.5000	13.5000	-7.661%	3	529	+88.889%
2026-06-15	14.9500	14.9500	14.6200	14.6200	+3.614%	3	526	+74.419%
2026-06-12	14.1100	14.1100	14.1100	14.1100	+1.365%	1	526	+80.723%
2026-06-11	13.1000	14.0000	12.7000	13.9200	+1.236%	225	526	+83.190%
2026-06-09	13.9500	13.9500	13.7500	13.7500	-10.423%	60	311	+85.455%
2026-06-08	15.6300	15.6300	15.3500	15.3500	-8.413%	2	251	+66.124%
2026-06-05	16.7600	16.7600	16.7600	16.7600	-16.200%	1	251	+52.148%
2026-06-02	20.0000	20.0000	19.8500	20.0000	-20.000%	13	251	+27.500%
2026-06-01	19.5000	25.0000	19.4000	25.0000	+51.515%	189	250	+2.000%
2026-05-29	15.2500	16.5000	14.3500	16.5000	+14.983%	23	429	+54.545%
2026-05-28	12.5000	14.4000	12.0000	14.3500	+12.549%	132	436	+77.700%
2026-05-27	15.3000	15.3000	12.5000	12.7500	-61.940%	108	344	+100.000%
2026-05-26	32.3000	34.5500	32.2000	33.5000	+8.065%	27	242	-23.881%
2026-05-22	28.6500	31.5000	28.6500	31.0000	+3.333%	5	238	-17.742%
2026-05-19	30.0000	30.0000	30.0000	30.0000	+1.868%	1	242	-15.000%
2026-05-18	28.9800	29.4500	28.6900	29.4500	+30.599%	6	242	-13.413%
2026-05-15	21.2300	22.5500	21.2300	22.5500	+8.413%	3	242	+13.082%
2026-05-14	20.8000	20.8000	20.8000	20.8000	+10.403%	1	241	+22.596%
2026-05-13	18.5800	18.9700	18.5800	18.8400	+7.657%	16	226	+35.350%
2026-05-12	17.5000	17.5000	17.5000	17.5000	0.000%	1	226	+45.714%
2026-05-08	17.5000	17.5000	17.5000	17.5000	+12.903%	1	226	+45.714%
2026-05-05	15.5000	15.5000	15.5000	15.5000	-3.125%	5	225	+64.516%
2026-05-04	16.2600	16.2600	16.0000	16.0000	+3.226%	3	230	+59.375%
2026-05-01	15.5000	15.5000	15.5000	15.5000	+18.321%	1	229	+64.516%
2026-04-30	13.1000	13.1000	13.1000	13.1000	-5.483%	2	229	+94.656%
2026-04-29	13.8600	13.8600	13.8600	13.8600	-7.600%	1	229	+83.983%
2026-04-28	15.0000	15.0000	15.0000	15.0000	+2.740%	19	229	+70.000%
2026-04-27	14.2500	14.6000	14.2500	14.6000	+8.148%	85	248	+74.658%
2026-04-24	13.4200	13.5000	13.4200	13.5000	-1.818%	5	333	+88.889%
2026-04-23	13.9000	13.9000	13.7500	13.7500	-15.123%	3	334	+85.455%
2026-04-22	16.2000	16.2000	16.2000	16.2000	+1.313%	1	334	+57.407%
2026-04-21	16.5000	16.5000	15.9900	15.9900	+11.975%	7	339	+59.475%
2026-04-20	14.2800	14.2800	14.2800	14.2800	+3.478%	1	339	+78.571%
2026-04-16	14.2000	14.5000	13.7900	13.8000	+41.538%	7	338	+84.783%
2026-04-10	9.5000	9.7500	9.4000	9.7500	+1.036%	10	335	+161.538%
2026-04-09	11.3100	11.5100	9.6500	9.6500	-32.517%	9	335	+164.249%
2026-04-08	15.2100	15.2100	14.3000	14.3000	-0.348%	46	334	+78.322%
2026-04-07	14.2000	14.3500	14.2000	14.3500	-4.206%	3	303	+77.700%
2026-04-02	14.9800	14.9800	14.9800	14.9800	+11.375%	1	300	+70.227%
2026-04-01	13.4500	13.4500	13.4500	13.4500	-5.614%	1	300	+89.591%
2026-03-31	14.3500	14.3500	14.1600	14.2500	+3.261%	7	299	+78.947%
2026-03-27	12.9000	13.8000	12.5000	13.8000	-3.497%	6	306	+84.783%
2026-03-26	14.5000	14.5000	14.2500	14.3000	+4.609%	9	310	+78.322%
2026-03-25	14.7500	14.7500	13.6700	13.6700	-2.357%	9	316	+86.540%
2026-03-24	14.0000	14.0000	14.0000	14.0000	-17.647%	5	324	+82.143%
2026-03-23	17.4000	17.4000	17.0000	17.0000	-0.352%	5	329	+50.000%
2026-03-20	16.7500	17.0600	16.7500	17.0600	-6.521%	6	332	+49.472%
2026-03-19	18.7000	18.7000	18.2500	18.2500	0.000%	3	338	+39.726%
2026-03-18	18.5800	18.5800	18.0000	18.2500	-2.822%	5	340	+39.726%
2026-03-17	18.7800	18.7800	18.7800	18.7800	+3.187%	1	344	+35.783%
2026-03-16	19.6000	19.6000	18.2000	18.2000	+3.941%	8	343	+40.110%
2026-03-13	17.5100	17.5100	17.5100	17.5100	-2.722%	1	335	+45.631%
2026-03-10	19.2500	19.2500	18.0000	18.0000	-15.493%	2	336	+41.667%
2026-03-09	21.3000	21.3000	21.3000	21.3000	-0.930%	1	337	+19.718%
2026-03-06	20.8000	21.5000	20.8000	21.5000	+18.785%	8	337	+18.605%
2026-03-03	16.5000	18.1000	16.5000	18.1000	+9.697%	3	344	+40.884%
2026-03-02	17.0000	17.0000	16.5000	16.5000	+8.553%	24	342	+54.545%
2026-02-27	15.0000	15.2000	14.0000	15.2000	-25.527%	82	323	+67.763%
2026-02-26	20.8000	20.8000	20.4100	20.4100	+22.216%	4	250	+24.939%
2026-02-25	16.5000	16.7000	16.5000	16.7000	+7.051%	4	247	+52.695%
2026-02-24	15.0000	15.8000	15.0000	15.6000	+11.429%	6	247	+63.462%
2026-02-23	14.5200	14.5600	14.0000	14.0000	-25.013%	5	243	+82.143%
2026-02-20	20.7000	20.8000	18.6700	18.6700	-18.932%	5	244	+36.583%
2026-02-13	23.2200	23.2200	21.5000	23.0300	+25.163%	7	245	+10.725%
2026-02-12	18.4000	18.4000	18.4000	18.4000	-12.381%	125	245	+38.587%
2026-02-11	21.0000	21.0000	21.0000	21.0000	-2.326%	1	266	+21.429%
2026-02-10	21.6000	21.8300	21.5000	21.5000	+11.399%	3	265	+18.605%
2026-02-06	19.3000	19.3000	19.3000	19.3000	-10.648%	1	263	+32.124%
2026-02-05	21.6000	21.6000	21.6000	21.6000	-15.294%	4	263	+18.056%
2026-02-04	26.0000	26.0000	25.5000	25.5000	-16.118%	6	267	0.000%
2026-02-02	30.3500	30.4700	30.3500	30.4000	+3.825%	15	263	-16.118%
2026-01-29	29.2800	29.2800	29.2800	29.2800	-26.800%	1	275	-12.910%
2026-01-27	41.4500	41.4500	40.0000	40.0000	+12.202%	6	276	-36.250%
2026-01-26	36.3500	36.3500	35.6500	35.6500	+7.867%	3	279	-28.471%
2026-01-23	32.9800	33.0500	32.9100	33.0500	-0.602%	8	278	-22.844%
2026-01-21	32.8000	33.2500	32.0000	33.2500	+3.906%	3	274	-23.308%
2026-01-20	32.0000	32.0000	32.0000	32.0000	-8.832%	2	274	-20.313%
2026-01-16	34.5900	35.1000	34.5900	35.1000	+1.739%	11	282	-27.350%
2026-01-15	34.5000	34.5000	34.5000	34.5000	-4.828%	7	282	-26.087%
2026-01-14	38.4500	38.5600	33.7500	36.2500	+3.571%	5	275	-29.655%
2026-01-13	36.7400	36.7400	35.0000	35.0000	-6.292%	11	276	-27.143%
2026-01-12	36.2000	37.3500	36.2000	37.3500	+1.771%	2	275	-31.727%
2026-01-09	38.2500	39.5000	35.3300	36.7000	-3.421%	24	274	-30.518%
2026-01-08	38.3000	39.1000	37.5000	38.0000	-9.631%	86	257	-32.895%
2026-01-07	42.0500	42.0500	42.0500	42.0500	+9.935%	1	180	-39.358%
2026-01-05	38.2500	38.2500	38.2500	38.2500	+2.547%	2	177	-33.333%
2026-01-02	37.3000	37.3000	37.3000	37.3000	-7.901%	1	177	-31.635%
2025-12-31	40.5000	40.5000	40.5000	40.5000	-2.410%	1	177	-37.037%
2025-12-29	41.5000	41.5000	41.5000	41.5000	+0.655%	1	177	-38.554%
2025-12-23	42.0000	42.0000	41.1000	41.2300	-13.200%	9	178	-38.152%
2025-12-12	47.5000	47.5000	47.5000	47.5000	-5.698%	1	183	-46.316%
2025-12-10	50.3700	50.3700	50.3700	50.3700	-8.418%	1	182	-49.375%
2025-12-08	55.0000	55.0000	55.0000	55.0000	+6.383%	1	183	-53.636%
2025-12-03	50.0000	51.7000	50.0000	51.7000	-1.842%	33	184	-50.677%
2025-12-01	55.2500	55.2500	52.6700	52.6700	-10.955%	7	151	-51.585%
2025-11-28	59.2000	59.2000	59.0000	59.1500	-6.111%	21	145	-56.889%
2025-11-26	64.5300	66.0200	58.4000	63.0000	-14.437%	51	80	-59.524%
2025-11-21	72.8000	73.6300	72.8000	73.6300	-3.752%	11	80	-65.367%
2025-11-20	79.2200	79.2200	75.7500	76.5000	-8.328%	46	70	-66.667%
2025-11-19	83.4500	83.4500	83.4500	83.4500	+1.582%	10	25	-69.443%
2025-11-18	84.0000	84.0000	82.1500	82.1500	-5.575%	12	19	-68.959%
2025-11-17	87.0000	87.0000	87.0000	87.0000	-1.628%	1	10	-70.690%
2025-11-14	90.1000	90.1000	88.4400	88.4400	-10.213%	2	10	-71.167%
2025-11-13	98.5000	98.5000	98.5000	98.5000	-0.384%	1	9	-74.112%
2025-11-07	98.8800	98.8800	98.8800	98.8800	-5.829%	1	9	-74.211%
2025-11-05	105.0000	105.0000	105.0000	105.0000	-2.326%	4	8	-75.714%
2025-10-31	105.5000	107.5000	105.5000	107.5000	+6.225%	5	10	-76.279%
2025-10-30	101.2000	101.2000	101.2000	101.2000	+0.049%	1	6	-74.802%
2025-10-29	103.0000	103.0000	100.9500	101.1500	-3.850%	3	7	-74.790%
2025-10-27	102.5000	105.2000	102.5000	105.2000	+5.200%	2	8	-75.760%
2025-10-23	100.0000	100.0000	100.0000	100.0000	+2.020%	1	8	-74.500%
2025-10-13	100.0000	100.0000	98.0200	98.0200	+0.328%	3	8	-73.985%
2025-10-08	93.0000	97.7000	93.0000	97.7000	+17.245%	2	8	-73.900%
2025-10-07	83.3300	83.3300	83.3300	83.3300	-8.829%	1	6	-69.399%
2025-10-06	91.4000	91.4000	91.4000	91.4000	+13.259%	1	5	-72.101%
2025-09-26	79.1700	80.7000	79.1700	80.7000	0.000%	4	4	-68.401%

.dark-mode .b4qRVk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b4qRVk{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20280121C300ZS Jan 21 2028 300.00 Call (ZS280121C00300000)option OPRA

ZS20280121C300
ZS Jan 21 2028 300.00 Call (ZS280121C00300000)
option OPRA