ZS270115C00110000
ZS Jan 15 2027 110.00 Call
optionOPRA
EODOct 20, 2026
104.45USD-13.103%(-15.75)1Vol27OI
ZS270115C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 104.45 | 104.45 | 104.45 | 104.45 | -13.103% | 1 | 27 | 0.000% |
| 2026-10-09 | 120.20 | 120.20 | 120.20 | 120.20 | +26.967% | 1 | 28 | -13.103% |
| 2026-09-30 | 94.67 | 94.67 | 94.67 | 94.67 | +15.240% | 1 | 28 | +10.331% |
| 2026-09-14 | 82.15 | 82.15 | 82.15 | 82.15 | +0.798% | 2 | 28 | +27.145% |
| 2026-08-31 | 81.50 | 81.50 | 81.50 | 81.50 | +2.361% | 1 | 29 | +28.160% |
| 2026-08-28 | 78.60 | 79.62 | 78.60 | 79.62 | +10.109% | 3 | 29 | +31.186% |
| 2026-08-12 | 72.31 | 72.31 | 72.31 | 72.31 | +17.101% | 10 | 39 | +44.448% |
| 2026-08-04 | 61.15 | 61.75 | 61.15 | 61.75 | +15.421% | 2 | 40 | +69.150% |
| 2026-07-29 | 53.50 | 53.50 | 53.50 | 53.50 | +1.345% | 1 | 41 | +95.234% |
| 2026-07-28 | 52.79 | 52.79 | 52.79 | 52.79 | +6.668% | 1 | 42 | +97.859% |
| 2026-07-21 | 49.49 | 49.49 | 49.49 | 49.49 | -5.733% | 1 | 42 | +111.053% |
| 2026-07-17 | 52.50 | 52.50 | 52.50 | 52.50 | -3.952% | 1 | 43 | +98.952% |
| 2026-07-07 | 54.74 | 54.74 | 54.66 | 54.66 | +14.113% | 2 | 43 | +91.090% |
| 2026-07-02 | 48.42 | 48.42 | 47.90 | 47.90 | +0.209% | 3 | 44 | +118.058% |
| 2026-07-01 | 47.80 | 47.80 | 47.80 | 47.80 | +16.585% | 2 | 44 | +118.515% |
| 2026-06-29 | 41.00 | 41.00 | 41.00 | 41.00 | +28.125% | 2 | 42 | +154.756% |
| 2026-06-18 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 5 | 42 | +226.406% |
| 2026-06-17 | 33.47 | 33.47 | 32.00 | 32.00 | -13.514% | 11 | 43 | +226.406% |
| 2026-06-15 | 37.00 | 37.00 | 37.00 | 37.00 | +13.115% | 5 | 38 | +182.297% |
| 2026-06-09 | 32.71 | 32.71 | 32.71 | 32.71 | -19.907% | 1 | 37 | +219.321% |
| 2026-06-05 | 40.40 | 40.85 | 40.40 | 40.84 | -1.590% | 5 | 40 | +155.754% |
| 2026-06-03 | 48.25 | 48.25 | 41.50 | 41.50 | -15.306% | 3 | 37 | +151.687% |
| 2026-06-02 | 49.00 | 49.00 | 49.00 | 49.00 | -15.952% | 1 | 36 | +113.163% |
| 2026-06-01 | 56.80 | 58.35 | 56.80 | 58.30 | +33.869% | 9 | 43 | +79.160% |
| 2026-05-29 | 39.45 | 43.55 | 38.70 | 43.55 | +13.767% | 6 | 37 | +139.839% |
| 2026-05-28 | 32.80 | 38.28 | 32.80 | 38.28 | +8.473% | 9 | 28 | +172.858% |
| 2026-05-27 | 36.70 | 36.70 | 35.00 | 35.29 | -51.425% | 16 | 20 | +195.976% |
| 2026-05-21 | 72.65 | 72.65 | 72.65 | 72.65 | -8.073% | 1 | 21 | +43.772% |
| 2026-05-19 | 79.03 | 79.03 | 79.03 | 79.03 | +52.098% | 1 | 22 | +32.165% |
| 2026-05-12 | 51.96 | 51.96 | 51.96 | 51.96 | -9.161% | 1 | 23 | +101.020% |
| 2026-05-07 | 55.08 | 57.20 | 55.08 | 57.20 | +27.111% | 4 | 23 | +82.605% |
| 2026-05-01 | 45.00 | 45.00 | 45.00 | 45.00 | +2.041% | 1 | 22 | +132.111% |
| 2026-04-24 | 44.10 | 44.10 | 44.10 | 44.10 | +6.780% | 2 | 22 | +136.848% |
| 2026-04-23 | 41.49 | 41.70 | 41.30 | 41.30 | -14.137% | 15 | 21 | +152.906% |
| 2026-04-22 | 48.10 | 48.10 | 48.10 | 48.10 | +8.090% | 1 | 12 | +117.152% |
| 2026-04-17 | 45.37 | 45.37 | 44.50 | 44.50 | -3.219% | 3 | 11 | +134.719% |
| 2026-04-16 | 45.98 | 45.98 | 45.98 | 45.98 | +11.738% | 1 | 11 | +127.164% |
| 2026-04-15 | 41.15 | 41.15 | 41.15 | 41.15 | +29.403% | 1 | 10 | +153.827% |
| 2026-04-10 | 31.68 | 32.38 | 31.55 | 31.80 | -17.080% | 7 | 8 | +228.459% |
| 2026-04-09 | 38.35 | 38.35 | 38.35 | 38.35 | -32.955% | 1 | 8 | +172.360% |
| 2026-03-23 | 57.20 | 57.20 | 57.20 | 57.20 | +3.063% | 2 | 8 | +82.605% |
| 2026-03-20 | 56.12 | 56.12 | 55.50 | 55.50 | -14.615% | 3 | 8 | +88.198% |
| 2026-03-19 | 65.00 | 65.00 | 65.00 | 65.00 | +10.169% | 2 | 7 | +60.692% |
| 2026-03-12 | 59.00 | 59.00 | 59.00 | 59.00 | -13.363% | 2 | 7 | +77.034% |
| 2026-03-05 | 68.10 | 68.10 | 68.10 | 68.10 | +11.639% | 1 | 5 | +53.377% |
| 2026-03-04 | 61.00 | 61.00 | 61.00 | 61.00 | +24.236% | 1 | 5 | +71.230% |
| 2026-02-27 | 50.70 | 50.70 | 49.10 | 49.10 | -14.116% | 2 | 6 | +112.729% |
| 2026-02-24 | 57.17 | 57.17 | 57.17 | 57.17 | +5.208% | 1 | 5 | +82.701% |
| 2026-02-23 | 54.34 | 54.34 | 54.34 | 54.34 | -24.893% | 2 | 4 | +92.216% |
| 2026-02-19 | 72.35 | 72.35 | 72.35 | 72.35 | -27.512% | 2 | 4 | +44.368% |
| 2026-01-29 | 99.86 | 99.89 | 99.81 | 99.81 | -15.379% | 4 | 3 | +4.649% |
| 2026-01-28 | 117.95 | 117.95 | 117.95 | 117.95 | +6.742% | 1 | 2 | -11.446% |
| 2026-01-26 | 110.50 | 110.50 | 110.50 | 110.50 | +6.311% | 1 | 3 | -5.475% |
| 2025-02-24 | 103.94 | 103.94 | 103.94 | 103.94 | -13.347% | 1 | 2 | +0.491% |
| 2024-11-22 | 119.95 | 119.95 | 119.95 | 119.95 | +45.077% | 2 | 1 | -12.922% |
| 2024-10-07 | 82.68 | 82.68 | 82.68 | 82.68 | +2.428% | 1 | 1 | +26.330% |
| 2024-10-03 | 80.90 | 80.90 | 80.72 | 80.72 | -4.609% | 2 | 1 | +29.398% |
| 2024-09-23 | 84.62 | 84.62 | 84.62 | 84.62 | 0.000% | 1 | 1 | +23.434% |