ZS270115C00120000
ZS Jan 15 2027 120.00 Call
optionOPRA
EODOct 22, 2026
123.00USD+22.327%(+22.45)2Vol488OI
ZS270115C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 118.60 | 123.00 | 118.60 | 123.00 | +22.327% | 2 | 488 | 0.000% |
| 2026-10-15 | 99.35 | 100.55 | 99.35 | 100.55 | -10.503% | 2 | 489 | +22.327% |
| 2026-10-09 | 112.35 | 112.35 | 112.35 | 112.35 | +12.238% | 2 | 491 | +9.479% |
| 2026-10-08 | 100.10 | 100.10 | 100.10 | 100.10 | +4.828% | 1 | 491 | +22.877% |
| 2026-10-07 | 95.49 | 95.49 | 95.49 | 95.49 | +1.542% | 2 | 489 | +28.809% |
| 2026-09-23 | 94.04 | 94.04 | 94.04 | 94.04 | +6.260% | 1 | 489 | +30.795% |
| 2026-09-21 | 88.50 | 88.50 | 88.50 | 88.50 | +12.595% | 1 | 489 | +38.983% |
| 2026-09-18 | 78.60 | 78.60 | 78.60 | 78.60 | -2.178% | 1 | 489 | +56.489% |
| 2026-09-17 | 80.35 | 80.35 | 80.35 | 80.35 | +2.802% | 1 | 490 | +53.080% |
| 2026-09-16 | 78.16 | 78.16 | 78.16 | 78.16 | -1.871% | 1 | 490 | +57.369% |
| 2026-09-15 | 79.51 | 79.65 | 79.29 | 79.65 | +7.635% | 42 | 514 | +54.426% |
| 2026-09-14 | 68.05 | 74.00 | 68.05 | 74.00 | +49.495% | 3 | 515 | +66.216% |
| 2026-09-11 | 49.50 | 49.50 | 49.50 | 49.50 | -2.941% | 2 | 517 | +148.485% |
| 2026-09-09 | 47.80 | 52.29 | 47.80 | 51.00 | -6.422% | 7 | 521 | +141.176% |
| 2026-09-04 | 56.75 | 56.75 | 54.50 | 54.50 | -16.218% | 3 | 522 | +125.688% |
| 2026-09-03 | 64.90 | 65.35 | 64.90 | 65.05 | -9.046% | 18 | 522 | +89.085% |
| 2026-08-28 | 71.52 | 71.52 | 71.52 | 71.52 | +8.036% | 1 | 522 | +71.980% |
| 2026-08-20 | 66.50 | 66.50 | 66.20 | 66.20 | -4.155% | 3 | 522 | +85.801% |
| 2026-08-13 | 69.07 | 69.07 | 69.07 | 69.07 | +7.069% | 2 | 524 | +78.080% |
| 2026-08-12 | 64.51 | 64.51 | 64.51 | 64.51 | +1.287% | 10 | 534 | +90.668% |
| 2026-08-10 | 60.00 | 65.63 | 60.00 | 63.69 | +9.433% | 33 | 535 | +93.123% |
| 2026-08-07 | 58.00 | 58.20 | 57.67 | 58.20 | +11.923% | 6 | 535 | +111.340% |
| 2026-08-06 | 52.22 | 52.22 | 52.00 | 52.00 | -2.804% | 7 | 535 | +136.538% |
| 2026-08-05 | 53.50 | 53.50 | 53.50 | 53.50 | +1.422% | 1 | 535 | +129.907% |
| 2026-08-04 | 52.00 | 52.75 | 52.00 | 52.75 | +8.988% | 5 | 536 | +133.175% |
| 2026-08-03 | 48.40 | 48.40 | 48.40 | 48.40 | +2.002% | 1 | 537 | +154.132% |
| 2026-07-29 | 46.20 | 48.62 | 46.20 | 47.45 | +24.020% | 5 | 539 | +159.220% |
| 2026-07-22 | 39.88 | 39.88 | 38.26 | 38.26 | -14.407% | 2 | 539 | +221.485% |
| 2026-07-21 | 44.70 | 44.70 | 44.70 | 44.70 | 0.000% | 1 | 539 | +175.168% |
| 2026-07-17 | 44.70 | 44.70 | 44.70 | 44.70 | +6.302% | 1 | 539 | +175.168% |
| 2026-07-16 | 42.05 | 42.05 | 42.05 | 42.05 | -8.248% | 1 | 539 | +192.509% |
| 2026-07-15 | 45.83 | 45.83 | 45.83 | 45.83 | +4.754% | 1 | 540 | +168.383% |
| 2026-07-14 | 43.75 | 43.75 | 43.75 | 43.75 | +14.920% | 1 | 540 | +181.143% |
| 2026-07-13 | 37.60 | 38.07 | 37.60 | 38.07 | +3.592% | 2 | 540 | +223.089% |
| 2026-07-10 | 36.75 | 36.75 | 36.75 | 36.75 | -13.732% | 1 | 539 | +234.694% |
| 2026-07-09 | 42.60 | 42.60 | 42.60 | 42.60 | +5.055% | 2 | 541 | +188.732% |
| 2026-07-08 | 40.55 | 40.55 | 40.55 | 40.55 | -9.223% | 1 | 541 | +203.329% |
| 2026-07-06 | 46.50 | 46.50 | 44.20 | 44.67 | +3.763% | 4 | 541 | +175.353% |
| 2026-07-02 | 42.70 | 43.31 | 41.15 | 43.05 | -2.159% | 10 | 544 | +185.714% |
| 2026-07-01 | 40.62 | 44.00 | 40.50 | 44.00 | +16.402% | 4 | 544 | +179.545% |
| 2026-06-30 | 37.80 | 37.80 | 37.80 | 37.80 | +4.854% | 1 | 544 | +225.397% |
| 2026-06-29 | 35.00 | 36.20 | 35.00 | 36.05 | +15.176% | 3 | 542 | +241.193% |
| 2026-06-26 | 29.55 | 31.30 | 29.55 | 31.30 | +15.926% | 2 | 543 | +292.971% |
| 2026-06-25 | 27.50 | 27.50 | 27.00 | 27.00 | -6.477% | 3 | 542 | +355.556% |
| 2026-06-24 | 29.12 | 29.12 | 28.87 | 28.87 | +2.195% | 9 | 542 | +326.048% |
| 2026-06-23 | 28.25 | 28.25 | 28.25 | 28.25 | +9.327% | 1 | 541 | +335.398% |
| 2026-06-18 | 25.25 | 25.84 | 25.25 | 25.84 | -9.174% | 3 | 541 | +376.006% |
| 2026-06-17 | 28.45 | 28.45 | 28.45 | 28.45 | -11.094% | 2 | 542 | +332.337% |
| 2026-06-15 | 31.60 | 32.00 | 31.30 | 32.00 | +2.335% | 6 | 542 | +284.375% |
| 2026-06-12 | 26.59 | 31.29 | 26.00 | 31.27 | +9.336% | 18 | 541 | +293.348% |
| 2026-06-11 | 27.45 | 28.70 | 27.40 | 28.60 | -10.597% | 7 | 540 | +330.070% |
| 2026-06-10 | 31.99 | 31.99 | 31.99 | 31.99 | +10.310% | 1 | 539 | +284.495% |
| 2026-06-09 | 29.30 | 29.30 | 29.00 | 29.00 | -13.947% | 7 | 539 | +324.138% |
| 2026-06-08 | 34.23 | 34.23 | 33.70 | 33.70 | -0.148% | 8 | 539 | +264.985% |
| 2026-06-05 | 36.80 | 38.20 | 33.75 | 33.75 | -9.880% | 9 | 539 | +264.444% |
| 2026-06-04 | 35.94 | 37.85 | 35.94 | 37.45 | +3.168% | 25 | 537 | +228.438% |
| 2026-06-03 | 37.99 | 37.99 | 36.25 | 36.30 | -15.088% | 14 | 533 | +238.843% |
| 2026-06-02 | 41.90 | 42.80 | 41.00 | 42.75 | -20.123% | 7 | 534 | +187.719% |
| 2026-06-01 | 47.50 | 53.52 | 47.50 | 53.52 | +37.654% | 23 | 540 | +129.821% |
| 2026-05-29 | 35.00 | 38.88 | 33.91 | 38.88 | +17.108% | 20 | 538 | +216.358% |
| 2026-05-28 | 28.90 | 34.35 | 27.70 | 33.20 | +8.003% | 49 | 520 | +270.482% |
| 2026-05-27 | 37.25 | 37.25 | 30.21 | 30.74 | -60.078% | 215 | 429 | +300.130% |
| 2026-05-26 | 77.00 | 77.00 | 77.00 | 77.00 | +4.890% | 2 | 429 | +59.740% |
| 2026-05-22 | 73.55 | 73.55 | 73.41 | 73.41 | +5.656% | 2 | 430 | +67.552% |
| 2026-05-20 | 69.48 | 69.48 | 69.48 | 69.48 | -0.743% | 1 | 429 | +77.029% |
| 2026-05-19 | 75.00 | 75.00 | 70.00 | 70.00 | -2.207% | 9 | 430 | +75.714% |
| 2026-05-18 | 67.11 | 71.58 | 66.00 | 71.58 | +23.414% | 8 | 426 | +71.836% |
| 2026-05-15 | 58.00 | 58.00 | 58.00 | 58.00 | +6.755% | 1 | 426 | +112.069% |
| 2026-05-14 | 50.00 | 54.45 | 48.75 | 54.33 | +14.379% | 10 | 425 | +126.394% |
| 2026-05-13 | 47.50 | 47.50 | 47.50 | 47.50 | -5.941% | 1 | 426 | +158.947% |
| 2026-05-11 | 50.05 | 50.50 | 50.05 | 50.50 | +3.909% | 2 | 426 | +143.564% |
| 2026-05-08 | 46.50 | 48.60 | 46.50 | 48.60 | -2.194% | 5 | 425 | +153.086% |
| 2026-05-07 | 49.69 | 49.69 | 49.69 | 49.69 | +15.558% | 1 | 426 | +147.535% |
| 2026-05-04 | 43.00 | 43.00 | 43.00 | 43.00 | +1.296% | 3 | 426 | +186.047% |
| 2026-05-01 | 41.75 | 42.45 | 41.75 | 42.45 | +21.009% | 2 | 428 | +189.753% |
| 2026-04-30 | 33.90 | 35.38 | 33.90 | 35.08 | -3.679% | 5 | 429 | +250.627% |
| 2026-04-29 | 37.00 | 37.00 | 36.42 | 36.42 | -5.525% | 2 | 428 | +237.727% |
| 2026-04-27 | 38.13 | 38.55 | 38.13 | 38.55 | +6.286% | 3 | 426 | +219.066% |
| 2026-04-24 | 36.00 | 36.27 | 36.00 | 36.27 | +0.750% | 6 | 426 | +239.123% |
| 2026-04-23 | 39.31 | 39.31 | 35.20 | 36.00 | -18.182% | 16 | 431 | +241.667% |
| 2026-04-22 | 41.90 | 44.00 | 41.90 | 44.00 | 0.000% | 2 | 429 | +179.545% |
| 2026-04-21 | 42.00 | 44.90 | 42.00 | 44.00 | +15.637% | 7 | 431 | +179.545% |
| 2026-04-20 | 38.05 | 38.05 | 38.05 | 38.05 | -1.374% | 1 | 431 | +223.259% |
| 2026-04-16 | 38.58 | 38.58 | 38.58 | 38.58 | +7.167% | 1 | 430 | +218.818% |
| 2026-04-15 | 33.50 | 36.00 | 33.50 | 36.00 | +21.335% | 7 | 430 | +241.667% |
| 2026-04-14 | 31.96 | 31.96 | 28.40 | 29.67 | -0.603% | 25 | 429 | +314.560% |
| 2026-04-13 | 28.70 | 31.05 | 28.35 | 29.85 | +7.374% | 28 | 434 | +312.060% |
| 2026-04-10 | 30.10 | 30.10 | 25.50 | 27.80 | -6.711% | 392 | 419 | +342.446% |
| 2026-04-09 | 36.00 | 36.00 | 28.80 | 29.80 | -29.551% | 26 | 58 | +312.752% |
| 2026-04-08 | 46.00 | 46.00 | 42.30 | 42.30 | +4.059% | 6 | 32 | +190.780% |
| 2026-04-07 | 40.65 | 40.65 | 40.65 | 40.65 | +1.880% | 1 | 27 | +202.583% |
| 2026-03-30 | 38.95 | 39.90 | 38.95 | 39.90 | -10.738% | 3 | 27 | +208.271% |
| 2026-03-26 | 44.72 | 44.72 | 44.70 | 44.70 | -8.869% | 3 | 26 | +175.168% |
| 2026-03-20 | 49.35 | 49.35 | 49.05 | 49.05 | -5.673% | 2 | 25 | +150.765% |
| 2026-03-16 | 52.00 | 52.00 | 52.00 | 52.00 | -16.129% | 1 | 26 | +136.538% |
| 2026-03-06 | 61.50 | 62.00 | 61.50 | 62.00 | +12.136% | 2 | 25 | +98.387% |
| 2026-03-04 | 55.29 | 55.29 | 55.29 | 55.29 | +14.000% | 1 | 27 | +122.463% |
| 2026-03-03 | 48.50 | 48.50 | 48.50 | 48.50 | -2.610% | 1 | 28 | +153.608% |
| 2026-03-02 | 50.55 | 50.55 | 49.80 | 49.80 | +7.097% | 4 | 29 | +146.988% |
| 2026-02-27 | 45.16 | 47.24 | 44.00 | 46.50 | -22.500% | 13 | 27 | +164.516% |
| 2026-02-26 | 63.60 | 63.60 | 60.00 | 60.00 | +21.041% | 8 | 28 | +105.000% |
| 2026-02-24 | 47.00 | 49.57 | 47.00 | 49.57 | +11.143% | 2 | 23 | +148.134% |
| 2026-02-23 | 44.53 | 44.60 | 44.53 | 44.60 | -51.627% | 3 | 21 | +175.785% |
| 2026-01-29 | 92.26 | 92.38 | 92.20 | 92.20 | -9.829% | 4 | 18 | +33.406% |
| 2026-01-16 | 102.25 | 102.25 | 102.25 | 102.25 | -3.810% | 1 | 16 | +20.293% |
| 2026-01-14 | 106.30 | 106.30 | 106.30 | 106.30 | -10.484% | 3 | 16 | +15.710% |
| 2025-12-26 | 118.75 | 118.75 | 118.75 | 118.75 | -9.386% | 10 | 14 | +3.579% |
| 2025-12-02 | 131.05 | 131.05 | 131.05 | 131.05 | -33.114% | 1 | 5 | -6.143% |
| 2025-06-13 | 195.93 | 195.93 | 195.93 | 195.93 | +2.260% | 2 | 4 | -37.222% |
| 2025-06-11 | 191.60 | 191.60 | 191.60 | 191.60 | +98.962% | 1 | 4 | -35.804% |
| 2025-04-21 | 96.30 | 96.30 | 96.30 | 96.30 | -0.681% | 2 | 4 | +27.726% |
| 2025-02-24 | 96.96 | 96.96 | 96.96 | 96.96 | +7.494% | 1 | 4 | +26.856% |
| 2025-01-17 | 90.20 | 90.20 | 90.20 | 90.20 | -8.944% | 4 | 1 | +36.364% |
| 2024-12-03 | 99.06 | 99.06 | 99.06 | 99.06 | 0.000% | 1 | 1 | +24.167% |