ZS270115C00130000
ZS Jan 15 2027 130.00 Call
optionOPRA
EODOct 13, 2026
105.05USD+22.407%(+19.23)1Vol196OI
ZS270115C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 105.05 | 105.05 | 105.05 | 105.05 | +22.407% | 1 | 196 | 0.000% |
| 2026-10-07 | 85.82 | 85.82 | 85.82 | 85.82 | +5.236% | 3 | 196 | +22.407% |
| 2026-10-06 | 85.00 | 85.00 | 81.55 | 81.55 | +14.698% | 2 | 197 | +28.817% |
| 2026-10-02 | 71.10 | 71.10 | 71.10 | 71.10 | -3.081% | 1 | 198 | +47.750% |
| 2026-10-01 | 73.36 | 73.36 | 73.36 | 73.36 | +3.164% | 3 | 196 | +43.198% |
| 2026-09-25 | 71.23 | 71.39 | 71.11 | 71.11 | -17.991% | 3 | 198 | +47.729% |
| 2026-09-23 | 85.70 | 86.71 | 85.70 | 86.71 | +2.957% | 2 | 200 | +21.151% |
| 2026-09-22 | 84.22 | 84.22 | 84.22 | 84.22 | +15.165% | 1 | 200 | +24.733% |
| 2026-09-18 | 72.00 | 73.13 | 72.00 | 73.13 | +3.730% | 2 | 202 | +43.648% |
| 2026-09-16 | 70.50 | 70.50 | 70.50 | 70.50 | +17.500% | 1 | 203 | +49.007% |
| 2026-09-14 | 58.42 | 60.00 | 58.42 | 60.00 | +53.846% | 2 | 205 | +75.083% |
| 2026-09-08 | 39.00 | 39.00 | 39.00 | 39.00 | -16.667% | 1 | 205 | +169.359% |
| 2026-09-04 | 48.00 | 48.00 | 46.80 | 46.80 | -17.678% | 2 | 203 | +124.466% |
| 2026-09-03 | 56.85 | 56.85 | 56.85 | 56.85 | -15.149% | 1 | 203 | +84.785% |
| 2026-08-31 | 67.10 | 67.10 | 66.63 | 67.00 | +0.149% | 8 | 210 | +56.791% |
| 2026-08-27 | 64.35 | 66.90 | 64.35 | 66.90 | +21.636% | 2 | 211 | +57.025% |
| 2026-08-24 | 55.00 | 55.00 | 55.00 | 55.00 | -6.780% | 1 | 211 | +91.000% |
| 2026-08-21 | 59.00 | 59.02 | 59.00 | 59.00 | -11.358% | 4 | 215 | +78.051% |
| 2026-08-18 | 67.00 | 67.00 | 66.56 | 66.56 | +3.034% | 2 | 216 | +57.828% |
| 2026-08-17 | 66.24 | 66.24 | 63.45 | 64.60 | -1.584% | 16 | 230 | +62.616% |
| 2026-08-13 | 62.00 | 65.64 | 62.00 | 65.64 | +11.823% | 16 | 245 | +60.040% |
| 2026-08-11 | 61.80 | 61.80 | 58.70 | 58.70 | +2.622% | 5 | 245 | +78.961% |
| 2026-08-10 | 53.07 | 58.45 | 53.07 | 57.20 | +9.579% | 29 | 270 | +83.654% |
| 2026-08-07 | 51.00 | 52.20 | 51.00 | 52.20 | +11.897% | 12 | 280 | +101.245% |
| 2026-08-06 | 45.67 | 46.65 | 45.67 | 46.65 | -3.416% | 9 | 289 | +125.188% |
| 2026-08-05 | 47.87 | 48.30 | 47.87 | 48.30 | +0.625% | 4 | 289 | +117.495% |
| 2026-08-04 | 45.90 | 48.00 | 45.90 | 48.00 | +15.025% | 7 | 289 | +118.854% |
| 2026-08-03 | 40.80 | 42.45 | 40.80 | 41.73 | +3.292% | 6 | 290 | +151.737% |
| 2026-07-31 | 39.40 | 40.40 | 39.40 | 40.40 | +12.660% | 3 | 289 | +160.025% |
| 2026-07-30 | 35.86 | 35.86 | 35.86 | 35.86 | -13.361% | 1 | 289 | +192.945% |
| 2026-07-29 | 41.07 | 41.39 | 41.06 | 41.39 | +0.951% | 6 | 293 | +153.805% |
| 2026-07-28 | 41.00 | 41.00 | 41.00 | 41.00 | +9.217% | 1 | 294 | +156.220% |
| 2026-07-27 | 37.90 | 37.90 | 36.80 | 37.54 | +14.312% | 3 | 292 | +179.835% |
| 2026-07-24 | 33.20 | 33.20 | 31.85 | 32.84 | -4.257% | 4 | 293 | +219.884% |
| 2026-07-22 | 35.25 | 35.25 | 34.30 | 34.30 | -18.041% | 2 | 295 | +206.268% |
| 2026-07-20 | 40.20 | 41.85 | 40.20 | 41.85 | +8.701% | 3 | 292 | +151.016% |
| 2026-07-17 | 41.00 | 41.00 | 38.50 | 38.50 | +5.886% | 2 | 292 | +172.857% |
| 2026-07-16 | 36.36 | 36.36 | 36.36 | 36.36 | -2.520% | 1 | 292 | +188.916% |
| 2026-07-15 | 38.17 | 38.17 | 37.30 | 37.30 | -12.235% | 2 | 293 | +181.635% |
| 2026-07-14 | 37.39 | 43.00 | 37.39 | 42.50 | +29.297% | 6 | 293 | +147.176% |
| 2026-07-13 | 31.53 | 34.35 | 31.53 | 32.87 | +4.349% | 15 | 302 | +219.592% |
| 2026-07-10 | 31.50 | 31.50 | 31.50 | 31.50 | -16.556% | 2 | 302 | +233.492% |
| 2026-07-09 | 36.90 | 37.75 | 36.55 | 37.75 | -12.717% | 17 | 289 | +178.278% |
| 2026-07-07 | 41.45 | 43.25 | 38.01 | 43.25 | +9.632% | 19 | 291 | +142.890% |
| 2026-07-06 | 40.05 | 40.20 | 38.45 | 39.45 | +4.642% | 32 | 318 | +166.286% |
| 2026-07-02 | 37.30 | 37.70 | 36.00 | 37.70 | -0.396% | 11 | 328 | +178.647% |
| 2026-07-01 | 34.66 | 38.19 | 34.66 | 37.85 | +17.255% | 9 | 330 | +177.543% |
| 2026-06-30 | 32.00 | 32.28 | 32.00 | 32.28 | +7.065% | 11 | 340 | +225.434% |
| 2026-06-29 | 29.65 | 32.00 | 29.65 | 30.15 | +18.235% | 6 | 343 | +248.425% |
| 2026-06-26 | 25.50 | 25.50 | 25.50 | 25.50 | +12.982% | 3 | 346 | +311.961% |
| 2026-06-25 | 22.29 | 22.57 | 22.29 | 22.57 | -3.753% | 3 | 346 | +365.441% |
| 2026-06-24 | 25.80 | 25.80 | 23.45 | 23.45 | -6.944% | 14 | 353 | +347.974% |
| 2026-06-23 | 24.10 | 25.20 | 24.10 | 25.20 | +15.596% | 12 | 345 | +316.865% |
| 2026-06-22 | 22.41 | 25.94 | 21.80 | 21.80 | -2.679% | 13 | 349 | +381.881% |
| 2026-06-18 | 20.79 | 23.00 | 20.79 | 22.40 | -8.309% | 6 | 350 | +368.973% |
| 2026-06-17 | 23.90 | 24.43 | 23.90 | 24.43 | 0.000% | 3 | 350 | +330.004% |
| 2026-06-16 | 25.46 | 26.00 | 24.43 | 24.43 | -9.985% | 11 | 345 | +330.004% |
| 2026-06-15 | 27.00 | 28.80 | 27.00 | 27.14 | +1.953% | 16 | 345 | +287.067% |
| 2026-06-12 | 26.62 | 26.83 | 26.44 | 26.62 | +3.580% | 16 | 345 | +294.628% |
| 2026-06-11 | 23.38 | 25.90 | 23.27 | 25.70 | -1.908% | 9 | 338 | +308.755% |
| 2026-06-10 | 26.20 | 26.20 | 26.20 | 26.20 | +3.557% | 1 | 338 | +300.954% |
| 2026-06-09 | 26.75 | 26.75 | 23.33 | 25.30 | -9.643% | 13 | 339 | +315.217% |
| 2026-06-08 | 28.00 | 28.91 | 28.00 | 28.00 | -1.060% | 5 | 337 | +275.179% |
| 2026-06-05 | 30.80 | 30.80 | 28.30 | 28.30 | -12.654% | 20 | 332 | +271.201% |
| 2026-06-04 | 31.40 | 33.00 | 31.35 | 32.40 | +1.250% | 6 | 331 | +224.228% |
| 2026-06-03 | 33.00 | 33.00 | 31.62 | 32.00 | -17.419% | 31 | 333 | +228.281% |
| 2026-06-02 | 40.20 | 40.85 | 35.95 | 38.75 | -16.307% | 41 | 328 | +171.097% |
| 2026-06-01 | 37.10 | 47.00 | 37.10 | 46.30 | +35.777% | 48 | 356 | +126.890% |
| 2026-05-29 | 30.00 | 34.10 | 28.75 | 34.10 | +18.403% | 76 | 372 | +208.065% |
| 2026-05-28 | 25.25 | 29.98 | 23.80 | 28.80 | +10.472% | 139 | 293 | +264.757% |
| 2026-05-27 | 33.25 | 33.25 | 25.80 | 26.07 | -61.372% | 311 | 46 | +302.954% |
| 2026-05-22 | 64.02 | 67.49 | 64.02 | 67.49 | +6.267% | 2 | 48 | +55.653% |
| 2026-05-19 | 67.15 | 67.15 | 63.51 | 63.51 | +4.716% | 3 | 47 | +65.407% |
| 2026-05-18 | 60.65 | 60.65 | 60.65 | 60.65 | +16.010% | 3 | 50 | +73.207% |
| 2026-05-15 | 48.74 | 52.28 | 48.74 | 52.28 | +18.818% | 6 | 55 | +100.937% |
| 2026-05-13 | 41.90 | 44.00 | 41.90 | 44.00 | +3.165% | 2 | 55 | +138.750% |
| 2026-05-12 | 42.65 | 42.65 | 42.65 | 42.65 | -2.067% | 1 | 54 | +146.307% |
| 2026-05-11 | 43.55 | 43.55 | 43.55 | 43.55 | -2.245% | 3 | 51 | +141.217% |
| 2026-05-08 | 44.55 | 44.55 | 44.55 | 44.55 | +0.338% | 5 | 51 | +135.802% |
| 2026-05-07 | 43.00 | 44.40 | 43.00 | 44.40 | +30.781% | 2 | 51 | +136.599% |
| 2026-05-06 | 35.58 | 35.58 | 33.95 | 33.95 | -9.707% | 2 | 50 | +209.426% |
| 2026-05-05 | 37.40 | 37.60 | 37.40 | 37.60 | -3.836% | 4 | 49 | +179.388% |
| 2026-05-04 | 37.56 | 39.10 | 37.56 | 39.10 | +5.819% | 2 | 48 | +168.670% |
| 2026-05-01 | 36.95 | 36.95 | 36.95 | 36.95 | +19.579% | 3 | 48 | +184.303% |
| 2026-04-30 | 30.00 | 30.90 | 29.57 | 30.90 | -9.118% | 17 | 37 | +239.968% |
| 2026-04-28 | 34.00 | 34.00 | 34.00 | 34.00 | +0.532% | 1 | 37 | +208.971% |
| 2026-04-27 | 33.82 | 33.82 | 33.82 | 33.82 | +5.688% | 5 | 38 | +210.615% |
| 2026-04-24 | 32.00 | 32.00 | 32.00 | 32.00 | +0.629% | 5 | 38 | +228.281% |
| 2026-04-23 | 31.07 | 32.60 | 31.07 | 31.80 | -5.216% | 3 | 37 | +230.346% |
| 2026-04-17 | 33.55 | 33.55 | 33.55 | 33.55 | +0.089% | 1 | 35 | +213.115% |
| 2026-04-16 | 33.82 | 33.95 | 32.80 | 33.52 | +10.154% | 8 | 34 | +213.395% |
| 2026-04-15 | 29.02 | 30.43 | 29.02 | 30.43 | +18.635% | 3 | 34 | +245.219% |
| 2026-04-14 | 26.38 | 26.40 | 25.65 | 25.65 | -2.841% | 18 | 33 | +309.552% |
| 2026-04-13 | 25.22 | 26.40 | 25.22 | 26.40 | +11.392% | 2 | 41 | +297.917% |
| 2026-04-10 | 22.57 | 23.70 | 22.57 | 23.70 | -6.287% | 8 | 40 | +343.249% |
| 2026-04-09 | 29.00 | 29.00 | 24.65 | 25.29 | -26.696% | 32 | 43 | +315.382% |
| 2026-04-01 | 32.48 | 34.50 | 32.48 | 34.50 | +5.055% | 5 | 16 | +204.493% |
| 2026-03-27 | 30.25 | 34.25 | 29.78 | 32.84 | -8.904% | 15 | 15 | +219.884% |
| 2026-03-25 | 36.00 | 36.15 | 36.00 | 36.05 | -20.560% | 7 | 11 | +191.401% |
| 2026-03-20 | 45.38 | 45.38 | 45.38 | 45.38 | -3.652% | 1 | 9 | +131.490% |
| 2026-03-13 | 47.10 | 47.10 | 47.10 | 47.10 | -10.371% | 1 | 8 | +123.036% |
| 2026-03-06 | 52.55 | 52.55 | 52.55 | 52.55 | +7.245% | 1 | 8 | +99.905% |
| 2026-03-04 | 49.00 | 49.00 | 49.00 | 49.00 | +8.144% | 1 | 8 | +114.388% |
| 2026-03-03 | 45.31 | 45.31 | 45.31 | 45.31 | +0.689% | 1 | 7 | +131.847% |
| 2026-03-02 | 45.00 | 45.00 | 45.00 | 45.00 | +11.111% | 1 | 7 | +133.444% |
| 2026-02-27 | 40.00 | 40.50 | 39.98 | 40.50 | -10.000% | 8 | 7 | +159.383% |
| 2026-02-24 | 45.00 | 45.00 | 45.00 | 45.00 | +14.650% | 1 | 3 | +133.444% |
| 2026-02-23 | 39.25 | 39.25 | 39.25 | 39.25 | -36.344% | 1 | 3 | +167.643% |
| 2026-02-05 | 61.66 | 61.66 | 61.66 | 61.66 | -21.090% | 1 | 3 | +70.370% |
| 2026-02-03 | 78.14 | 78.14 | 78.14 | 78.14 | -14.132% | 1 | 3 | +34.438% |
| 2026-01-21 | 91.00 | 91.00 | 91.00 | 91.00 | -10.345% | 1 | 3 | +15.440% |
| 2026-01-02 | 101.50 | 101.50 | 101.50 | 101.50 | -7.937% | 1 | 3 | +3.498% |
| 2025-12-26 | 110.25 | 110.25 | 110.25 | 110.25 | -35.284% | 10 | 3 | -4.717% |
| 2025-09-23 | 170.20 | 170.36 | 170.20 | 170.36 | -0.491% | 3 | 10 | -38.336% |
| 2025-09-19 | 171.20 | 171.20 | 171.20 | 171.20 | +9.010% | 10 | 13 | -38.639% |
| 2025-09-02 | 157.05 | 157.05 | 157.05 | 157.05 | +55.726% | 3 | 3 | -33.110% |
| 2024-11-29 | 100.85 | 100.85 | 100.85 | 100.85 | +0.249% | 6 | 2 | +4.165% |
| 2024-11-12 | 100.95 | 100.95 | 100.60 | 100.60 | 0.000% | 3 | 3 | +4.423% |