ZS270115C00100000
ZS Jan 15 2027 100.00 Call
optionOPRA
EODOct 19, 2026
114.62USD-9.961%(-12.68)5Vol42OI
ZS270115C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 114.63 | 114.63 | 114.62 | 114.62 | -9.961% | 5 | 42 | 0.000% |
| 2026-10-12 | 129.62 | 129.62 | 127.30 | 127.30 | +16.256% | 5 | 46 | -9.961% |
| 2026-10-06 | 111.09 | 111.09 | 109.50 | 109.50 | +7.269% | 7 | 53 | +4.676% |
| 2026-09-30 | 102.08 | 102.08 | 102.08 | 102.08 | -1.372% | 1 | 53 | +12.284% |
| 2026-09-28 | 103.25 | 103.50 | 103.25 | 103.50 | +3.655% | 6 | 58 | +10.744% |
| 2026-09-25 | 105.71 | 105.71 | 98.17 | 99.85 | -10.045% | 11 | 57 | +14.792% |
| 2026-09-22 | 106.60 | 111.00 | 106.60 | 111.00 | +10.448% | 18 | 62 | +3.261% |
| 2026-09-18 | 99.46 | 100.50 | 99.24 | 100.50 | +1.824% | 11 | 62 | +14.050% |
| 2026-09-17 | 100.00 | 100.11 | 97.58 | 98.70 | +1.283% | 14 | 68 | +16.130% |
| 2026-09-15 | 96.62 | 97.45 | 96.62 | 97.45 | +13.538% | 14 | 77 | +17.619% |
| 2026-09-14 | 85.83 | 85.83 | 85.83 | 85.83 | +29.165% | 5 | 82 | +33.543% |
| 2026-09-10 | 70.65 | 70.65 | 66.45 | 66.45 | -3.765% | 11 | 93 | +72.491% |
| 2026-09-09 | 69.05 | 69.05 | 69.05 | 69.05 | +8.689% | 1 | 94 | +65.996% |
| 2026-09-08 | 64.20 | 64.20 | 63.32 | 63.53 | -12.081% | 14 | 96 | +80.419% |
| 2026-09-04 | 74.30 | 74.30 | 70.90 | 72.26 | -12.359% | 15 | 98 | +58.622% |
| 2026-09-03 | 81.00 | 82.45 | 81.00 | 82.45 | -7.826% | 7 | 92 | +39.018% |
| 2026-08-31 | 89.45 | 89.45 | 89.45 | 89.45 | -0.754% | 1 | 93 | +28.139% |
| 2026-08-28 | 90.13 | 90.13 | 90.13 | 90.13 | +0.089% | 10 | 93 | +27.172% |
| 2026-08-27 | 90.00 | 90.56 | 90.00 | 90.05 | +25.243% | 7 | 100 | +27.285% |
| 2026-08-26 | 71.90 | 71.90 | 71.90 | 71.90 | -12.796% | 5 | 95 | +59.416% |
| 2026-08-24 | 82.45 | 82.45 | 82.45 | 82.45 | -7.120% | 8 | 103 | +39.018% |
| 2026-08-17 | 88.77 | 88.77 | 88.77 | 88.77 | -0.146% | 1 | 104 | +29.120% |
| 2026-08-14 | 89.50 | 89.50 | 88.90 | 88.90 | +6.787% | 4 | 108 | +28.931% |
| 2026-08-11 | 81.85 | 83.25 | 81.85 | 83.25 | +3.790% | 8 | 100 | +37.682% |
| 2026-08-10 | 75.87 | 80.24 | 75.87 | 80.21 | +8.202% | 6 | 104 | +42.900% |
| 2026-08-07 | 73.25 | 74.17 | 73.25 | 74.13 | +11.911% | 11 | 99 | +54.620% |
| 2026-08-06 | 65.36 | 66.24 | 65.36 | 66.24 | -5.412% | 2 | 98 | +73.037% |
| 2026-08-05 | 68.48 | 70.03 | 68.48 | 70.03 | +0.763% | 20 | 78 | +63.673% |
| 2026-08-04 | 67.00 | 69.50 | 67.00 | 69.50 | +11.325% | 3 | 79 | +64.921% |
| 2026-08-03 | 61.00 | 62.43 | 61.00 | 62.43 | +8.273% | 2 | 79 | +83.598% |
| 2026-07-31 | 58.45 | 58.45 | 57.66 | 57.66 | +6.916% | 15 | 68 | +98.786% |
| 2026-07-30 | 53.93 | 53.93 | 53.93 | 53.93 | -11.735% | 2 | 68 | +112.535% |
| 2026-07-29 | 60.85 | 61.50 | 60.85 | 61.10 | +16.381% | 4 | 69 | +87.594% |
| 2026-07-22 | 52.50 | 52.50 | 52.50 | 52.50 | -14.103% | 5 | 69 | +118.324% |
| 2026-07-15 | 61.12 | 61.12 | 61.12 | 61.12 | -0.924% | 1 | 69 | +87.533% |
| 2026-07-07 | 61.69 | 61.69 | 61.69 | 61.69 | +6.730% | 2 | 71 | +85.800% |
| 2026-07-06 | 60.00 | 60.30 | 57.80 | 57.80 | +5.091% | 8 | 70 | +98.304% |
| 2026-07-02 | 55.00 | 55.00 | 55.00 | 55.00 | -5.172% | 2 | 70 | +108.400% |
| 2026-07-01 | 55.00 | 58.00 | 55.00 | 58.00 | +16.794% | 8 | 74 | +97.621% |
| 2026-06-30 | 50.00 | 50.00 | 49.66 | 49.66 | +4.196% | 3 | 75 | +130.810% |
| 2026-06-29 | 50.00 | 50.00 | 47.66 | 47.66 | +20.050% | 2 | 76 | +140.495% |
| 2026-06-24 | 39.70 | 39.70 | 39.70 | 39.70 | +9.066% | 1 | 76 | +188.715% |
| 2026-06-22 | 36.40 | 36.40 | 36.40 | 36.40 | +0.469% | 2 | 76 | +214.890% |
| 2026-06-18 | 36.23 | 36.23 | 36.23 | 36.23 | -4.658% | 1 | 76 | +216.368% |
| 2026-06-17 | 40.00 | 40.00 | 38.00 | 38.00 | -6.173% | 2 | 76 | +201.632% |
| 2026-06-16 | 40.50 | 40.50 | 40.50 | 40.50 | -4.187% | 1 | 76 | +183.012% |
| 2026-06-12 | 42.00 | 42.27 | 41.40 | 42.27 | +7.148% | 3 | 76 | +171.162% |
| 2026-06-11 | 36.75 | 39.45 | 36.75 | 39.45 | +4.920% | 3 | 74 | +190.545% |
| 2026-06-09 | 40.55 | 40.70 | 37.60 | 37.60 | -13.563% | 16 | 83 | +204.840% |
| 2026-06-08 | 45.10 | 45.10 | 43.35 | 43.50 | -3.333% | 4 | 81 | +163.494% |
| 2026-06-05 | 45.00 | 45.00 | 45.00 | 45.00 | -5.263% | 1 | 80 | +154.711% |
| 2026-06-04 | 50.95 | 50.95 | 47.50 | 47.50 | +1.064% | 2 | 80 | +141.305% |
| 2026-06-03 | 55.65 | 55.65 | 47.00 | 47.00 | -12.313% | 5 | 77 | +143.872% |
| 2026-06-02 | 53.50 | 54.15 | 53.00 | 53.60 | -18.417% | 5 | 75 | +113.843% |
| 2026-06-01 | 55.62 | 65.70 | 55.62 | 65.70 | +26.225% | 21 | 78 | +74.460% |
| 2026-05-29 | 45.00 | 52.05 | 44.50 | 52.05 | +17.441% | 11 | 75 | +120.211% |
| 2026-05-28 | 40.00 | 45.50 | 38.00 | 44.32 | +8.098% | 26 | 60 | +158.619% |
| 2026-05-27 | 51.53 | 51.53 | 40.50 | 41.00 | -56.978% | 44 | 46 | +179.561% |
| 2026-05-26 | 95.25 | 95.30 | 95.25 | 95.30 | +12.118% | 6 | 52 | +20.273% |
| 2026-05-19 | 85.00 | 85.00 | 85.00 | 85.00 | +0.497% | 1 | 53 | +34.847% |
| 2026-05-18 | 85.00 | 85.00 | 84.58 | 84.58 | +22.722% | 4 | 53 | +35.517% |
| 2026-05-15 | 68.92 | 68.92 | 68.92 | 68.92 | +12.431% | 1 | 53 | +66.309% |
| 2026-05-08 | 58.50 | 61.30 | 58.50 | 61.30 | -2.698% | 6 | 54 | +86.982% |
| 2026-05-07 | 62.00 | 64.40 | 62.00 | 63.00 | +13.106% | 13 | 52 | +81.937% |
| 2026-05-04 | 55.70 | 55.70 | 55.70 | 55.70 | +5.894% | 1 | 51 | +105.781% |
| 2026-05-01 | 52.60 | 52.60 | 52.60 | 52.60 | +11.915% | 5 | 51 | +117.909% |
| 2026-04-23 | 47.00 | 47.00 | 47.00 | 47.00 | -13.124% | 1 | 51 | +143.872% |
| 2026-04-22 | 54.10 | 54.10 | 54.10 | 54.10 | -4.332% | 2 | 50 | +111.867% |
| 2026-04-21 | 56.55 | 56.55 | 56.55 | 56.55 | +12.987% | 1 | 51 | +102.688% |
| 2026-04-20 | 50.05 | 50.05 | 50.05 | 50.05 | +1.831% | 10 | 51 | +129.011% |
| 2026-04-16 | 51.40 | 51.40 | 49.00 | 49.15 | +21.358% | 3 | 51 | +133.204% |
| 2026-04-14 | 41.00 | 41.00 | 40.50 | 40.50 | +5.689% | 6 | 50 | +183.012% |
| 2026-04-13 | 38.32 | 38.32 | 38.32 | 38.32 | +11.072% | 2 | 53 | +199.113% |
| 2026-04-10 | 38.30 | 38.30 | 34.50 | 34.50 | -13.664% | 5 | 53 | +232.232% |
| 2026-04-09 | 42.73 | 42.73 | 39.96 | 39.96 | -25.308% | 5 | 49 | +186.837% |
| 2026-04-08 | 61.55 | 61.95 | 53.50 | 53.50 | +1.730% | 8 | 45 | +114.243% |
| 2026-04-07 | 52.59 | 52.59 | 52.59 | 52.59 | +4.844% | 11 | 47 | +117.950% |
| 2026-04-02 | 50.16 | 50.16 | 50.16 | 50.16 | -3.834% | 2 | 38 | +128.509% |
| 2026-04-01 | 49.00 | 52.16 | 49.00 | 52.16 | +8.667% | 4 | 38 | +119.747% |
| 2026-03-27 | 48.00 | 48.00 | 48.00 | 48.00 | -12.568% | 1 | 35 | +138.792% |
| 2026-03-24 | 58.00 | 58.00 | 54.90 | 54.90 | -14.219% | 7 | 34 | +108.780% |
| 2026-03-20 | 64.00 | 64.00 | 64.00 | 64.00 | -2.588% | 1 | 31 | +79.094% |
| 2026-03-11 | 65.70 | 65.70 | 65.70 | 65.70 | -11.788% | 1 | 30 | +74.460% |
| 2026-03-09 | 74.48 | 74.48 | 74.48 | 74.48 | -0.693% | 5 | 30 | +53.894% |
| 2026-03-05 | 75.00 | 75.00 | 75.00 | 75.00 | +10.359% | 1 | 33 | +52.827% |
| 2026-03-04 | 67.96 | 67.96 | 67.96 | 67.96 | +20.326% | 2 | 34 | +68.658% |
| 2026-02-27 | 56.50 | 57.00 | 56.40 | 56.48 | -27.590% | 5 | 32 | +102.939% |
| 2026-02-26 | 78.00 | 78.00 | 78.00 | 78.00 | +15.129% | 2 | 29 | +46.949% |
| 2026-02-25 | 67.75 | 67.75 | 67.75 | 67.75 | +16.810% | 2 | 27 | +69.181% |
| 2026-02-23 | 58.00 | 58.00 | 58.00 | 58.00 | -27.527% | 1 | 27 | +97.621% |
| 2026-02-20 | 79.98 | 80.03 | 79.98 | 80.03 | +5.303% | 4 | 27 | +43.221% |
| 2026-02-12 | 76.00 | 76.00 | 76.00 | 76.00 | -8.818% | 2 | 25 | +50.816% |
| 2026-02-10 | 82.84 | 83.35 | 82.84 | 83.35 | -0.537% | 4 | 23 | +37.516% |
| 2026-02-05 | 83.80 | 83.80 | 83.80 | 83.80 | -37.463% | 3 | 19 | +36.778% |
| 2025-12-30 | 134.00 | 134.00 | 134.00 | 134.00 | -5.300% | 1 | 19 | -14.463% |
| 2025-12-12 | 141.50 | 141.50 | 141.50 | 141.50 | -4.113% | 1 | 19 | -18.996% |
| 2025-12-04 | 147.57 | 147.57 | 147.57 | 147.57 | -1.357% | 1 | 19 | -22.328% |
| 2025-12-03 | 149.20 | 149.60 | 149.20 | 149.60 | -24.107% | 2 | 18 | -23.382% |
| 2025-11-19 | 197.12 | 197.12 | 197.12 | 197.12 | +4.851% | 3 | 19 | -41.853% |
| 2025-09-16 | 188.00 | 188.00 | 188.00 | 188.00 | -3.590% | 2 | 18 | -39.032% |
| 2025-09-10 | 195.00 | 195.00 | 195.00 | 195.00 | +10.325% | 5 | 18 | -41.221% |
| 2025-09-03 | 169.50 | 176.75 | 169.50 | 176.75 | -4.071% | 5 | 18 | -35.151% |
| 2025-08-18 | 184.25 | 184.25 | 184.25 | 184.25 | +30.396% | 2 | 13 | -37.791% |
| 2025-05-01 | 141.30 | 141.30 | 141.30 | 141.30 | +13.376% | 1 | 11 | -18.882% |
| 2025-04-25 | 124.63 | 124.63 | 124.63 | 124.63 | +12.482% | 2 | 11 | -8.032% |
| 2025-04-22 | 110.80 | 110.80 | 110.80 | 110.80 | -2.628% | 3 | 11 | +3.448% |
| 2025-02-21 | 113.79 | 113.79 | 113.79 | 113.79 | -9.338% | 2 | 8 | +0.729% |
| 2025-02-14 | 125.51 | 125.51 | 125.51 | 125.51 | +5.126% | 2 | 7 | -8.677% |
| 2025-01-31 | 119.39 | 119.39 | 119.39 | 119.39 | +19.653% | 2 | 7 | -3.995% |
| 2024-12-30 | 99.78 | 99.78 | 99.78 | 99.78 | +0.788% | 1 | 6 | +14.873% |
| 2024-12-27 | 99.00 | 99.00 | 99.00 | 99.00 | -11.131% | 2 | 7 | +15.778% |
| 2024-11-08 | 111.40 | 111.40 | 111.40 | 111.40 | +0.751% | 2 | 6 | +2.890% |
| 2024-11-06 | 110.57 | 110.57 | 110.57 | 110.57 | +8.084% | 3 | 5 | +3.663% |
| 2024-11-05 | 102.30 | 102.30 | 102.30 | 102.30 | -9.469% | 2 | 5 | +12.043% |
| 2024-10-14 | 113.00 | 113.00 | 113.00 | 113.00 | 0.000% | 5 | 5 | +1.434% |