Dark

ZS20280121C480
ZS Jan 21 2028 480.00 Call (ZS280121C00480000)
option OPRA

EOD

Aug 18, 2026

11.76-0.339%(-0.04)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	12.0000	12.0000	11.5000	11.7600	-0.339%	15	714	0.000%
2026-08-14	11.8000	11.8000	11.8000	11.8000	-4.839%	1	707	-0.339%
2026-08-13	12.3500	12.4000	12.3500	12.4000	+18.095%	2	707	-5.161%
2026-08-11	10.5000	10.5000	10.5000	10.5000	-3.493%	1	706	+12.000%
2026-08-10	10.0500	11.9500	10.0500	10.8800	+16.989%	33	707	+8.088%
2026-08-07	9.0000	9.5300	9.0000	9.3000	+14.815%	8	710	+26.452%
2026-08-06	8.1000	8.1000	8.1000	8.1000	-7.955%	2	710	+45.185%
2026-08-05	9.4400	9.4400	8.8000	8.8000	+14.286%	2	710	+33.636%
2026-08-03	7.4500	7.8000	7.4500	7.7000	+16.667%	4	710	+52.727%
2026-07-30	6.5500	6.6000	6.5500	6.6000	-12.814%	15	709	+78.182%
2026-07-29	8.0000	8.0000	7.5000	7.5700	+8.143%	4	709	+55.350%
2026-07-28	7.0000	7.0000	7.0000	7.0000	0.000%	1	707	+68.000%
2026-07-27	7.2500	7.2500	7.0000	7.0000	+11.111%	2	708	+68.000%
2026-07-23	6.3000	6.3000	6.3000	6.3000	-14.286%	1	708	+86.667%
2026-07-20	7.3500	7.3500	7.3500	7.3500	0.000%	15	708	+60.000%
2026-07-17	7.4500	7.4500	7.3500	7.3500	+2.083%	3	708	+60.000%
2026-07-15	8.0000	8.1000	7.2000	7.2000	+20.000%	13	708	+63.333%
2026-07-13	5.7000	6.0000	5.7000	6.0000	0.000%	5	708	+96.000%
2026-07-10	6.0000	6.0000	6.0000	6.0000	-9.091%	1	707	+96.000%
2026-07-09	6.1500	6.6000	6.1500	6.6000	-5.036%	17	706	+78.182%
2026-07-08	6.5000	6.9500	6.2700	6.9500	-16.265%	3	705	+69.209%
2026-07-07	8.3000	8.3000	8.3000	8.3000	+9.211%	200	705	+41.687%
2026-07-06	8.7000	8.7000	7.6000	7.6000	+8.571%	7	705	+54.737%
2026-07-02	6.8500	7.0000	6.8500	7.0000	0.000%	13	695	+68.000%
2026-07-01	7.0000	7.0000	7.0000	7.0000	+22.807%	10	695	+68.000%
2026-06-30	5.7000	5.7000	5.7000	5.7000	-3.553%	1	695	+106.316%
2026-06-29	6.0000	6.0500	5.7000	5.9100	+28.478%	10	695	+98.985%
2026-06-26	4.2500	4.6000	4.2500	4.6000	0.000%	4	695	+155.652%
2026-06-25	4.6000	4.6000	4.6000	4.6000	-9.804%	1	693	+155.652%
2026-06-24	5.5800	5.5800	4.8000	5.1000	+7.368%	129	693	+130.588%
2026-06-18	4.7500	4.9500	4.3000	4.7500	-9.178%	138	587	+147.579%
2026-06-17	5.2400	5.2800	4.8000	5.2300	-11.356%	138	587	+124.857%
2026-06-16	5.9000	5.9000	5.9000	5.9000	-4.531%	1	587	+99.322%
2026-06-15	6.3500	6.3500	6.1800	6.1800	+4.216%	2	587	+90.291%
2026-06-12	4.7500	5.9300	4.7500	5.9300	+5.893%	3	587	+98.314%
2026-06-11	5.4500	5.6000	5.4500	5.6000	-6.667%	24	587	+110.000%
2026-06-10	6.1300	6.1300	5.7800	6.0000	+6.195%	5	577	+96.000%
2026-06-09	6.3500	6.4900	5.6500	5.6500	-16.789%	5	573	+108.142%
2026-06-08	6.5200	6.7900	6.5200	6.7900	-3.688%	16	570	+73.196%
2026-06-05	7.0000	7.3900	6.6500	7.0500	-2.759%	39	556	+66.809%
2026-06-04	8.0000	8.2000	6.9800	7.2500	-3.846%	137	556	+62.207%
2026-06-03	8.5500	8.5500	7.4800	7.5400	-16.222%	38	532	+55.968%
2026-06-02	9.8000	9.8100	9.0000	9.0000	-19.643%	5	530	+30.667%
2026-06-01	8.5000	11.3000	8.5000	11.2000	+60.000%	130	528	+5.000%
2026-05-29	6.2000	7.0000	6.0000	7.0000	+11.111%	32	604	+68.000%
2026-05-28	5.2000	6.3000	5.0000	6.3000	+20.000%	17	588	+86.667%
2026-05-27	6.5000	6.5000	4.7000	5.2500	-65.686%	193	583	+124.000%
2026-05-26	13.9000	15.3000	13.5000	15.3000	+45.714%	6	525	-23.137%
2026-05-21	10.5000	10.5000	10.5000	10.5000	-11.765%	1	524	+12.000%
2026-05-20	11.0000	11.9000	11.0000	11.9000	-2.058%	4	524	-1.176%
2026-05-19	13.0000	13.0000	12.0000	12.1500	+7.522%	12	523	-3.210%
2026-05-18	10.5000	11.3000	10.5000	11.3000	+50.667%	5	523	+4.071%
2026-05-15	7.5000	7.5000	7.5000	7.5000	-2.216%	24	523	+56.800%
2026-05-14	8.0000	8.0000	7.6700	7.6700	+18.364%	17	492	+53.325%
2026-05-12	6.5000	6.5900	6.4800	6.4800	-0.308%	61	450	+81.481%
2026-05-08	6.5000	6.5000	6.5000	6.5000	-8.451%	1	450	+80.923%
2026-05-07	6.9500	7.1000	6.6100	7.1000	+18.333%	52	450	+65.634%
2026-05-05	6.0000	6.0000	6.0000	6.0000	-10.448%	1	439	+96.000%
2026-05-04	5.6800	6.7000	5.6800	6.7000	+19.217%	5	439	+75.522%
2026-04-27	5.6200	5.6200	5.6200	5.6200	-6.333%	1	435	+109.253%
2026-04-24	5.4000	6.0000	5.4000	6.0000	+12.150%	3	435	+96.000%
2026-04-23	5.5500	5.5500	5.2000	5.3500	-12.295%	5	435	+119.813%
2026-04-22	5.9000	6.1000	5.9000	6.1000	+15.094%	4	435	+92.787%
2026-04-16	5.3000	5.3000	5.3000	5.3000	+10.417%	1	433	+121.887%
2026-04-15	4.5000	5.4000	4.5000	4.8000	+39.130%	3	433	+145.000%
2026-04-13	3.4500	3.4500	3.4500	3.4500	+5.183%	1	433	+240.870%
2026-04-10	3.5500	3.5500	3.2800	3.2800	-6.017%	2	433	+258.537%
2026-04-09	3.9000	3.9000	3.4500	3.4900	-27.292%	9	432	+236.963%
2026-03-25	4.8300	4.8300	4.8000	4.8000	-4.000%	2	427	+145.000%
2026-03-24	5.0000	5.0000	5.0000	5.0000	-1.186%	1	426	+135.200%
2026-03-23	5.5600	5.5600	5.0600	5.0600	-14.237%	30	426	+132.411%
2026-03-20	5.9000	5.9000	5.9000	5.9000	-11.011%	3	396	+99.322%
2026-03-19	6.6300	6.6300	6.6300	6.6300	+10.500%	5	393	+77.376%
2026-03-16	6.0500	6.0500	6.0000	6.0000	-11.765%	86	388	+96.000%
2026-03-11	6.8000	6.8000	6.8000	6.8000	-1.163%	1	302	+72.941%
2026-03-10	6.7500	6.8800	6.6800	6.8800	-19.059%	60	301	+70.930%
2026-03-06	8.5000	8.5000	8.5000	8.5000	+27.436%	1	261	+38.353%
2026-03-03	5.9900	6.6700	5.9900	6.6700	+33.400%	6	261	+76.312%
2026-02-27	5.0000	5.0000	5.0000	5.0000	-31.413%	1	256	+135.200%
2026-02-26	7.2900	7.2900	7.2900	7.2900	+45.800%	2	255	+61.317%
2026-02-23	5.0000	5.0000	5.0000	5.0000	-36.061%	1	256	+135.200%
2026-02-17	7.8200	7.8200	7.8200	7.8200	+24.522%	1	256	+50.384%
2026-02-12	6.2800	6.2800	6.2800	6.2800	-1.413%	1	256	+87.261%
2026-02-11	6.3700	6.3700	6.3700	6.3700	-11.528%	1	255	+84.615%
2026-02-10	7.2000	7.2000	7.2000	7.2000	+8.597%	1	254	+63.333%
2026-02-09	6.6300	6.6300	6.6300	6.6300	+9.406%	1	254	+77.376%
2026-02-06	6.6600	6.6600	6.0600	6.0600	-28.706%	3	254	+94.059%
2026-02-05	9.1000	9.1000	8.4000	8.5000	-1.734%	3	252	+38.353%
2026-02-04	7.9900	8.6500	7.9900	8.6500	-4.208%	2	251	+35.954%
2026-02-03	9.0300	9.0300	9.0300	9.0300	-15.291%	1	250	+30.233%
2026-01-30	10.6100	10.6600	10.6100	10.6600	+1.524%	2	250	+10.319%
2026-01-29	10.5000	10.5000	10.5000	10.5000	-16.000%	18	248	+12.000%
2026-01-27	14.0000	14.0000	12.5000	12.5000	+11.111%	80	230	-5.920%
2026-01-22	11.2500	11.2500	11.2500	11.2500	-15.094%	2	153	+4.533%
2026-01-06	13.2500	13.2500	13.2500	13.2500	-2.574%	1	153	-11.245%
2026-01-05	13.9000	13.9000	13.6000	13.6000	+8.367%	2	152	-13.529%
2026-01-02	12.5500	12.5500	12.5500	12.5500	-12.299%	1	152	-6.295%
2025-12-29	14.6000	14.8300	13.9000	14.3100	-0.279%	75	152	-17.820%
2025-12-26	14.4500	14.4900	14.2000	14.3500	-28.960%	36	145	-18.049%
2025-12-01	20.2000	20.2000	20.2000	20.2000	-11.983%	1	137	-41.782%
2025-11-26	24.9500	24.9500	22.9500	22.9500	-35.696%	2	137	-48.758%
2025-11-17	35.8000	35.8000	35.4300	35.6900	-27.899%	4	137	-67.050%
2025-11-04	49.5000	49.5000	49.4500	49.5000	-0.802%	135	137	-76.242%
2025-11-03	50.8000	50.8000	49.9000	49.9000	0.000%	2	0	-76.433%

.dark-mode .f5qyCs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f5qyCs{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20280121C480ZS Jan 21 2028 480.00 Call (ZS280121C00480000)option OPRA

ZS20280121C480
ZS Jan 21 2028 480.00 Call (ZS280121C00480000)
option OPRA