ZS270115C00125000
ZS Jan 15 2027 125.00 Call
optionOPRA
EODOct 14, 2026
100.40USD-3.988%(-4.17)1Vol130OI
ZS270115C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 100.40 | 100.40 | 100.40 | 100.40 | -3.988% | 1 | 131 | 0.000% |
| 2026-10-12 | 104.57 | 104.57 | 104.57 | 104.57 | +27.758% | 1 | 131 | -3.988% |
| 2026-10-05 | 81.85 | 81.85 | 81.85 | 81.85 | -3.706% | 1 | 132 | +22.663% |
| 2026-09-21 | 84.00 | 85.00 | 84.00 | 85.00 | +15.489% | 3 | 132 | +18.118% |
| 2026-09-18 | 73.60 | 73.60 | 73.60 | 73.60 | -0.149% | 1 | 132 | +36.413% |
| 2026-09-16 | 73.71 | 73.71 | 73.71 | 73.71 | +5.075% | 1 | 132 | +36.209% |
| 2026-09-14 | 62.52 | 70.15 | 62.52 | 70.15 | +58.209% | 4 | 132 | +43.122% |
| 2026-09-08 | 44.34 | 44.34 | 44.34 | 44.34 | -26.100% | 3 | 135 | +126.432% |
| 2026-09-03 | 60.00 | 60.00 | 60.00 | 60.00 | -11.635% | 1 | 135 | +67.333% |
| 2026-08-28 | 67.05 | 67.90 | 67.05 | 67.90 | +24.587% | 50 | 149 | +47.865% |
| 2026-08-26 | 54.50 | 54.50 | 54.50 | 54.50 | -19.545% | 1 | 150 | +84.220% |
| 2026-08-19 | 66.61 | 67.74 | 66.35 | 67.74 | -0.133% | 6 | 151 | +48.214% |
| 2026-08-17 | 67.80 | 67.83 | 67.80 | 67.83 | +5.490% | 3 | 152 | +48.017% |
| 2026-08-13 | 63.00 | 64.30 | 63.00 | 64.30 | +1.580% | 2 | 153 | +56.143% |
| 2026-08-11 | 63.30 | 63.30 | 63.30 | 63.30 | +5.588% | 1 | 152 | +58.610% |
| 2026-08-10 | 56.00 | 59.95 | 56.00 | 59.95 | +10.609% | 4 | 152 | +67.473% |
| 2026-08-07 | 55.02 | 55.38 | 54.20 | 54.20 | +1.593% | 4 | 155 | +85.240% |
| 2026-08-05 | 53.35 | 53.35 | 53.35 | 53.35 | +7.974% | 2 | 157 | +88.191% |
| 2026-08-04 | 49.10 | 49.41 | 48.77 | 49.41 | +16.533% | 19 | 175 | +103.198% |
| 2026-07-31 | 42.40 | 42.40 | 42.40 | 42.40 | -4.181% | 2 | 175 | +136.792% |
| 2026-07-29 | 43.89 | 44.25 | 43.89 | 44.25 | +25.035% | 5 | 176 | +126.893% |
| 2026-07-24 | 34.46 | 35.39 | 34.46 | 35.39 | -7.405% | 2 | 177 | +183.696% |
| 2026-07-16 | 38.22 | 38.22 | 38.22 | 38.22 | -11.528% | 1 | 178 | +162.690% |
| 2026-07-14 | 42.00 | 45.10 | 42.00 | 43.20 | +24.855% | 9 | 182 | +132.407% |
| 2026-07-13 | 34.73 | 34.73 | 34.60 | 34.60 | -11.328% | 2 | 184 | +190.173% |
| 2026-07-10 | 39.02 | 39.02 | 39.02 | 39.02 | -2.450% | 3 | 184 | +157.304% |
| 2026-07-09 | 40.00 | 40.00 | 40.00 | 40.00 | -6.651% | 1 | 185 | +151.000% |
| 2026-07-06 | 42.00 | 42.85 | 42.00 | 42.85 | +6.751% | 2 | 186 | +134.306% |
| 2026-07-02 | 40.14 | 40.14 | 40.14 | 40.14 | -0.742% | 1 | 187 | +150.125% |
| 2026-07-01 | 38.00 | 40.44 | 38.00 | 40.44 | +16.374% | 6 | 187 | +148.269% |
| 2026-06-30 | 34.67 | 34.75 | 34.67 | 34.75 | +6.010% | 4 | 189 | +188.921% |
| 2026-06-29 | 32.78 | 32.78 | 32.78 | 32.78 | +14.575% | 1 | 190 | +206.284% |
| 2026-06-26 | 27.57 | 28.61 | 27.57 | 28.61 | +19.208% | 3 | 189 | +250.926% |
| 2026-06-25 | 24.22 | 25.56 | 24.00 | 24.00 | -8.222% | 3 | 188 | +318.333% |
| 2026-06-24 | 26.73 | 26.73 | 26.15 | 26.15 | +6.909% | 4 | 187 | +283.939% |
| 2026-06-22 | 27.20 | 27.20 | 24.46 | 24.46 | +3.908% | 2 | 186 | +310.466% |
| 2026-06-18 | 23.54 | 23.54 | 23.54 | 23.54 | -9.462% | 1 | 186 | +326.508% |
| 2026-06-17 | 26.00 | 26.00 | 26.00 | 26.00 | -3.704% | 6 | 181 | +286.154% |
| 2026-06-16 | 27.00 | 27.00 | 27.00 | 27.00 | -8.007% | 1 | 180 | +271.852% |
| 2026-06-15 | 30.50 | 30.60 | 29.35 | 29.35 | +1.207% | 5 | 181 | +242.078% |
| 2026-06-12 | 24.00 | 29.00 | 24.00 | 29.00 | +9.228% | 16 | 180 | +246.207% |
| 2026-06-11 | 25.42 | 26.55 | 24.15 | 26.55 | -6.184% | 3 | 180 | +278.154% |
| 2026-06-10 | 28.30 | 28.30 | 28.30 | 28.30 | +2.166% | 1 | 180 | +254.770% |
| 2026-06-09 | 28.25 | 28.25 | 26.75 | 27.70 | -9.180% | 5 | 177 | +262.455% |
| 2026-06-08 | 29.50 | 31.00 | 29.50 | 30.50 | -3.175% | 7 | 175 | +229.180% |
| 2026-06-05 | 33.67 | 33.67 | 31.10 | 31.50 | -9.117% | 13 | 175 | +218.730% |
| 2026-06-04 | 35.00 | 35.50 | 34.66 | 34.66 | +1.345% | 3 | 175 | +189.671% |
| 2026-06-03 | 34.50 | 35.15 | 34.20 | 34.20 | -12.755% | 5 | 172 | +193.567% |
| 2026-06-02 | 45.80 | 45.80 | 38.50 | 39.20 | -24.832% | 8 | 172 | +156.122% |
| 2026-06-01 | 40.05 | 52.15 | 38.60 | 52.15 | +44.061% | 24 | 178 | +92.522% |
| 2026-05-29 | 31.20 | 36.20 | 30.25 | 36.20 | +16.774% | 75 | 222 | +177.348% |
| 2026-05-28 | 28.00 | 32.35 | 25.50 | 31.00 | +8.543% | 96 | 190 | +223.871% |
| 2026-05-27 | 35.00 | 36.00 | 27.90 | 28.56 | -59.432% | 139 | 95 | +251.541% |
| 2026-05-22 | 70.40 | 70.40 | 70.40 | 70.40 | +3.529% | 1 | 95 | +42.614% |
| 2026-05-19 | 68.00 | 68.00 | 68.00 | 68.00 | +6.750% | 1 | 95 | +47.647% |
| 2026-05-18 | 63.54 | 63.70 | 63.54 | 63.70 | +23.187% | 6 | 95 | +57.614% |
| 2026-05-15 | 52.00 | 52.00 | 51.71 | 51.71 | +18.764% | 5 | 90 | +94.160% |
| 2026-05-12 | 43.60 | 43.60 | 43.54 | 43.54 | -3.330% | 2 | 90 | +130.593% |
| 2026-05-11 | 45.04 | 45.04 | 45.04 | 45.04 | -4.697% | 1 | 90 | +122.913% |
| 2026-05-08 | 45.35 | 47.26 | 45.35 | 47.26 | +1.048% | 2 | 92 | +112.442% |
| 2026-05-07 | 47.19 | 47.19 | 46.77 | 46.77 | +22.982% | 4 | 94 | +114.668% |
| 2026-05-06 | 38.03 | 38.03 | 38.03 | 38.03 | -5.162% | 1 | 93 | +164.002% |
| 2026-05-05 | 40.10 | 40.10 | 40.10 | 40.10 | -1.232% | 1 | 92 | +150.374% |
| 2026-05-04 | 40.04 | 40.60 | 40.04 | 40.60 | +2.915% | 2 | 91 | +147.291% |
| 2026-05-01 | 38.27 | 39.45 | 38.27 | 39.45 | +26.038% | 3 | 91 | +154.499% |
| 2026-04-30 | 32.67 | 32.67 | 31.30 | 31.30 | -6.845% | 2 | 91 | +220.767% |
| 2026-04-29 | 33.05 | 33.60 | 33.05 | 33.60 | -6.667% | 2 | 91 | +198.810% |
| 2026-04-24 | 36.00 | 36.00 | 36.00 | 36.00 | +7.591% | 1 | 91 | +178.889% |
| 2026-04-23 | 35.80 | 35.80 | 33.20 | 33.46 | -9.322% | 6 | 91 | +200.060% |
| 2026-04-20 | 36.90 | 36.90 | 36.90 | 36.90 | -0.270% | 1 | 96 | +172.087% |
| 2026-04-17 | 37.30 | 37.30 | 37.00 | 37.00 | +4.668% | 2 | 97 | +171.351% |
| 2026-04-16 | 38.00 | 38.00 | 35.35 | 35.35 | +5.649% | 5 | 97 | +184.017% |
| 2026-04-15 | 28.50 | 33.46 | 28.50 | 33.46 | +22.564% | 56 | 100 | +200.060% |
| 2026-04-14 | 28.75 | 29.00 | 27.20 | 27.30 | -2.151% | 13 | 65 | +267.766% |
| 2026-04-13 | 25.90 | 28.26 | 25.90 | 27.90 | +15.052% | 41 | 57 | +259.857% |
| 2026-04-10 | 23.90 | 24.80 | 23.90 | 24.25 | -10.517% | 13 | 30 | +314.021% |
| 2026-04-09 | 29.31 | 29.50 | 27.10 | 27.10 | -32.250% | 5 | 17 | +270.480% |
| 2026-04-06 | 40.00 | 40.00 | 40.00 | 40.00 | +19.940% | 2 | 13 | +151.000% |
| 2026-03-27 | 34.60 | 34.60 | 33.35 | 33.35 | -30.492% | 3 | 11 | +201.049% |
| 2026-03-20 | 47.98 | 47.98 | 47.98 | 47.98 | -7.996% | 5 | 11 | +109.254% |
| 2026-03-17 | 52.15 | 52.15 | 52.15 | 52.15 | -0.420% | 5 | 15 | +92.522% |
| 2026-03-04 | 52.37 | 52.37 | 52.37 | 52.37 | +10.137% | 2 | 20 | +91.713% |
| 2026-03-03 | 47.55 | 47.55 | 47.55 | 47.55 | +13.214% | 2 | 22 | +111.146% |
| 2026-02-27 | 42.00 | 42.00 | 42.00 | 42.00 | -3.890% | 1 | 20 | +139.048% |
| 2026-02-23 | 46.95 | 46.95 | 43.70 | 43.70 | -24.681% | 9 | 19 | +129.748% |
| 2026-02-20 | 59.00 | 59.00 | 58.02 | 58.02 | -24.335% | 2 | 8 | +73.044% |
| 2026-02-03 | 76.68 | 76.68 | 76.68 | 76.68 | -13.258% | 1 | 7 | +30.934% |
| 2026-02-02 | 88.40 | 88.40 | 88.40 | 88.40 | -10.707% | 1 | 6 | +13.575% |
| 2026-01-13 | 99.00 | 99.00 | 99.00 | 99.00 | -3.415% | 1 | 6 | +1.414% |
| 2026-01-09 | 102.50 | 102.50 | 102.50 | 102.50 | -19.450% | 1 | 6 | -2.049% |
| 2025-12-03 | 127.25 | 127.25 | 127.25 | 127.25 | +0.992% | 1 | 5 | -21.100% |
| 2025-05-05 | 126.00 | 126.00 | 126.00 | 126.00 | +25.686% | 1 | 4 | -20.317% |
| 2025-03-21 | 100.25 | 100.25 | 100.25 | 100.25 | +13.920% | 2 | 4 | +0.150% |
| 2024-10-18 | 88.00 | 88.00 | 88.00 | 88.00 | +18.121% | 4 | 3 | +14.091% |
| 2024-10-07 | 74.50 | 74.50 | 74.50 | 74.50 | 0.000% | 1 | 1 | +34.765% |