ZS270115C00135000
ZS Jan 15 2027 135.00 Call
optionOPRA
EODOct 22, 2026
105.80USD+4.752%(+4.80)1Vol162OI
ZS270115C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 105.80 | 105.80 | 105.80 | 105.80 | +4.752% | 1 | 163 | 0.000% |
| 2026-10-09 | 101.00 | 101.00 | 101.00 | 101.00 | +21.467% | 10 | 173 | +4.752% |
| 2026-10-07 | 83.15 | 83.15 | 83.15 | 83.15 | +2.087% | 10 | 163 | +27.240% |
| 2026-09-23 | 81.45 | 81.45 | 81.45 | 81.45 | +9.329% | 3 | 163 | +29.896% |
| 2026-09-21 | 74.50 | 74.50 | 74.50 | 74.50 | +15.147% | 1 | 163 | +42.013% |
| 2026-09-18 | 64.70 | 64.70 | 64.70 | 64.70 | -2.838% | 1 | 164 | +63.524% |
| 2026-09-17 | 66.59 | 66.59 | 66.59 | 66.59 | +6.120% | 1 | 164 | +58.883% |
| 2026-09-16 | 65.75 | 65.75 | 62.75 | 62.75 | -3.313% | 3 | 167 | +68.606% |
| 2026-09-15 | 62.47 | 64.90 | 62.47 | 64.90 | +3.426% | 2 | 166 | +63.020% |
| 2026-09-14 | 49.00 | 63.00 | 49.00 | 62.75 | +73.103% | 14 | 173 | +68.606% |
| 2026-09-08 | 36.25 | 36.25 | 36.25 | 36.25 | -14.505% | 1 | 172 | +191.862% |
| 2026-09-04 | 42.45 | 44.90 | 42.40 | 42.40 | -22.287% | 3 | 172 | +149.528% |
| 2026-09-01 | 54.56 | 54.56 | 54.56 | 54.56 | -9.067% | 1 | 173 | +93.915% |
| 2026-08-27 | 60.00 | 60.00 | 60.00 | 60.00 | +14.899% | 1 | 173 | +76.333% |
| 2026-08-20 | 52.22 | 52.22 | 52.22 | 52.22 | -12.967% | 1 | 173 | +102.604% |
| 2026-08-17 | 60.00 | 60.00 | 60.00 | 60.00 | -1.121% | 1 | 173 | +76.333% |
| 2026-08-14 | 64.60 | 65.03 | 60.68 | 60.68 | -2.287% | 13 | 184 | +74.357% |
| 2026-08-13 | 58.00 | 62.10 | 58.00 | 62.10 | +15.000% | 2 | 185 | +70.370% |
| 2026-08-12 | 53.69 | 54.00 | 53.69 | 54.00 | -1.907% | 6 | 185 | +95.926% |
| 2026-08-11 | 57.30 | 57.30 | 55.05 | 55.05 | +0.091% | 5 | 190 | +92.189% |
| 2026-08-10 | 49.70 | 55.13 | 49.70 | 55.00 | +16.034% | 7 | 192 | +92.364% |
| 2026-08-07 | 45.90 | 48.78 | 45.90 | 47.40 | +6.805% | 31 | 198 | +123.207% |
| 2026-08-05 | 45.90 | 47.00 | 44.38 | 44.38 | +1.556% | 18 | 211 | +138.396% |
| 2026-08-04 | 43.67 | 43.70 | 43.67 | 43.70 | +11.908% | 2 | 211 | +142.105% |
| 2026-08-03 | 38.80 | 39.19 | 38.80 | 39.05 | +8.172% | 20 | 214 | +170.935% |
| 2026-07-31 | 36.45 | 36.45 | 36.10 | 36.10 | +5.865% | 4 | 214 | +193.075% |
| 2026-07-30 | 34.10 | 34.10 | 34.10 | 34.10 | +0.294% | 1 | 214 | +210.264% |
| 2026-07-28 | 34.05 | 34.05 | 34.00 | 34.00 | -2.996% | 2 | 214 | +211.176% |
| 2026-07-27 | 34.45 | 35.17 | 34.45 | 35.05 | +19.339% | 5 | 217 | +201.854% |
| 2026-07-23 | 29.37 | 29.37 | 29.37 | 29.37 | -8.133% | 1 | 218 | +260.232% |
| 2026-07-22 | 31.97 | 31.97 | 31.97 | 31.97 | -11.440% | 1 | 217 | +230.935% |
| 2026-07-17 | 35.58 | 36.10 | 35.58 | 36.10 | -6.209% | 2 | 219 | +193.075% |
| 2026-07-15 | 38.49 | 38.49 | 38.49 | 38.49 | -1.686% | 1 | 220 | +174.877% |
| 2026-07-14 | 39.15 | 39.15 | 39.15 | 39.15 | +30.500% | 1 | 221 | +170.243% |
| 2026-07-13 | 30.04 | 30.04 | 30.00 | 30.00 | +2.740% | 2 | 221 | +252.667% |
| 2026-07-10 | 32.65 | 32.75 | 29.20 | 29.20 | -16.020% | 4 | 221 | +262.329% |
| 2026-07-09 | 32.10 | 34.77 | 31.82 | 34.77 | -8.884% | 25 | 226 | +204.285% |
| 2026-07-06 | 37.22 | 38.16 | 37.22 | 38.16 | +12.235% | 2 | 226 | +177.254% |
| 2026-07-02 | 34.00 | 34.00 | 34.00 | 34.00 | -6.077% | 1 | 225 | +211.176% |
| 2026-07-01 | 33.00 | 36.27 | 33.00 | 36.20 | +18.572% | 11 | 232 | +192.265% |
| 2026-06-30 | 30.00 | 30.53 | 30.00 | 30.53 | +8.262% | 2 | 233 | +246.544% |
| 2026-06-29 | 29.00 | 29.15 | 28.20 | 28.20 | +15.574% | 6 | 235 | +275.177% |
| 2026-06-26 | 22.12 | 24.40 | 22.12 | 24.40 | +22.122% | 6 | 232 | +333.607% |
| 2026-06-25 | 20.69 | 20.69 | 19.98 | 19.98 | -10.363% | 8 | 233 | +429.530% |
| 2026-06-24 | 22.91 | 23.48 | 22.29 | 22.29 | -1.589% | 5 | 230 | +374.652% |
| 2026-06-23 | 22.65 | 22.65 | 22.65 | 22.65 | -4.912% | 1 | 229 | +367.108% |
| 2026-06-22 | 20.10 | 23.82 | 20.10 | 23.82 | +14.740% | 8 | 227 | +344.165% |
| 2026-06-18 | 19.00 | 20.85 | 19.00 | 20.76 | -6.360% | 43 | 195 | +409.634% |
| 2026-06-17 | 22.17 | 22.17 | 22.17 | 22.17 | -8.008% | 3 | 193 | +377.221% |
| 2026-06-16 | 23.00 | 24.10 | 23.00 | 24.10 | -5.490% | 4 | 192 | +339.004% |
| 2026-06-15 | 26.75 | 26.75 | 25.50 | 25.50 | +1.959% | 5 | 195 | +314.902% |
| 2026-06-12 | 22.17 | 25.01 | 22.17 | 25.01 | +4.426% | 16 | 187 | +323.031% |
| 2026-06-11 | 22.19 | 23.95 | 22.05 | 23.95 | -1.844% | 13 | 179 | +341.754% |
| 2026-06-10 | 24.04 | 25.60 | 24.00 | 24.40 | +5.536% | 27 | 171 | +333.607% |
| 2026-06-09 | 26.52 | 26.53 | 21.68 | 23.12 | -13.570% | 49 | 201 | +357.612% |
| 2026-06-08 | 27.16 | 27.35 | 26.75 | 26.75 | -4.464% | 13 | 191 | +295.514% |
| 2026-06-05 | 30.00 | 30.07 | 28.00 | 28.00 | -8.646% | 4 | 190 | +277.857% |
| 2026-06-04 | 29.97 | 30.95 | 28.85 | 30.65 | +0.723% | 29 | 195 | +245.188% |
| 2026-06-03 | 31.29 | 31.50 | 29.50 | 30.43 | -16.355% | 51 | 150 | +247.683% |
| 2026-06-02 | 40.00 | 40.00 | 35.20 | 36.38 | -19.156% | 29 | 121 | +190.819% |
| 2026-06-01 | 36.53 | 45.00 | 36.53 | 45.00 | +47.300% | 27 | 145 | +135.111% |
| 2026-05-29 | 29.00 | 31.55 | 27.65 | 30.55 | +13.569% | 52 | 110 | +246.318% |
| 2026-05-28 | 22.45 | 27.98 | 22.45 | 26.90 | +10.472% | 67 | 75 | +293.309% |
| 2026-05-27 | 30.00 | 30.00 | 24.21 | 24.35 | -58.722% | 45 | 42 | +334.497% |
| 2026-05-18 | 60.68 | 60.68 | 58.99 | 58.99 | +30.653% | 2 | 43 | +79.352% |
| 2026-05-15 | 45.15 | 45.15 | 45.15 | 45.15 | +12.875% | 2 | 45 | +134.330% |
| 2026-05-14 | 40.00 | 40.00 | 40.00 | 40.00 | +5.263% | 1 | 46 | +164.500% |
| 2026-05-08 | 38.00 | 38.00 | 38.00 | 38.00 | -9.739% | 1 | 47 | +178.421% |
| 2026-05-07 | 41.95 | 42.10 | 41.90 | 42.10 | +28.354% | 4 | 47 | +151.306% |
| 2026-05-06 | 32.80 | 32.80 | 32.80 | 32.80 | -2.872% | 1 | 47 | +222.561% |
| 2026-05-05 | 33.77 | 33.77 | 33.77 | 33.77 | -0.089% | 1 | 48 | +213.296% |
| 2026-05-01 | 33.80 | 33.80 | 33.80 | 33.80 | +21.147% | 1 | 48 | +213.018% |
| 2026-04-30 | 27.70 | 27.90 | 27.42 | 27.90 | -13.354% | 3 | 49 | +279.211% |
| 2026-04-28 | 32.05 | 32.20 | 32.05 | 32.20 | +0.940% | 14 | 50 | +228.571% |
| 2026-04-24 | 30.20 | 31.90 | 30.20 | 31.90 | +11.227% | 5 | 50 | +231.661% |
| 2026-04-23 | 29.50 | 30.00 | 28.68 | 28.68 | -23.622% | 13 | 46 | +268.898% |
| 2026-04-21 | 37.55 | 37.55 | 37.55 | 37.55 | +19.206% | 1 | 42 | +181.758% |
| 2026-04-20 | 32.00 | 32.00 | 31.50 | 31.50 | -3.817% | 3 | 42 | +235.873% |
| 2026-04-17 | 32.75 | 32.75 | 32.75 | 32.75 | +4.800% | 1 | 44 | +223.053% |
| 2026-04-16 | 32.50 | 32.50 | 31.25 | 31.25 | +11.807% | 2 | 43 | +238.560% |
| 2026-04-15 | 27.95 | 27.95 | 27.95 | 27.95 | +19.547% | 1 | 43 | +278.533% |
| 2026-04-13 | 23.38 | 23.38 | 23.38 | 23.38 | +10.701% | 1 | 42 | +352.524% |
| 2026-04-10 | 20.00 | 21.12 | 20.00 | 21.12 | -18.613% | 2 | 41 | +400.947% |
| 2026-04-09 | 25.95 | 25.95 | 25.95 | 25.95 | -22.745% | 20 | 39 | +307.707% |
| 2026-04-07 | 33.57 | 33.59 | 33.55 | 33.59 | +0.720% | 7 | 19 | +214.975% |
| 2026-04-06 | 33.35 | 33.35 | 33.35 | 33.35 | +0.422% | 1 | 23 | +217.241% |
| 2026-04-02 | 31.33 | 33.21 | 31.33 | 33.21 | +0.942% | 2 | 22 | +218.579% |
| 2026-04-01 | 32.90 | 32.90 | 32.90 | 32.90 | +1.075% | 6 | 22 | +221.581% |
| 2026-03-30 | 32.55 | 32.55 | 32.55 | 32.55 | +4.865% | 1 | 16 | +225.038% |
| 2026-03-27 | 30.80 | 31.04 | 30.48 | 31.04 | -18.316% | 10 | 15 | +240.851% |
| 2026-03-24 | 38.00 | 38.00 | 38.00 | 38.00 | -15.367% | 1 | 10 | +178.421% |
| 2026-03-13 | 44.90 | 44.90 | 44.90 | 44.90 | -2.919% | 1 | 9 | +135.635% |
| 2026-03-04 | 46.25 | 46.25 | 46.25 | 46.25 | +11.446% | 2 | 8 | +128.757% |
| 2026-03-02 | 43.59 | 44.00 | 41.50 | 41.50 | +7.792% | 3 | 9 | +154.940% |
| 2026-02-27 | 37.55 | 39.60 | 35.97 | 38.50 | -55.854% | 13 | 12 | +174.805% |
| 2026-01-20 | 87.21 | 87.21 | 87.21 | 87.21 | -6.727% | 1 | 2 | +21.316% |
| 2026-01-15 | 93.50 | 93.50 | 93.50 | 93.50 | -22.695% | 1 | 3 | +13.155% |
| 2025-12-10 | 120.75 | 120.95 | 120.75 | 120.95 | -27.475% | 2 | 2 | -12.526% |
| 2025-09-19 | 166.77 | 166.77 | 166.77 | 166.77 | +127.207% | 10 | 1 | -36.559% |
| 2025-04-09 | 73.40 | 73.40 | 73.40 | 73.40 | -9.494% | 10 | 11 | +44.142% |
| 2024-10-28 | 81.10 | 81.10 | 81.10 | 81.10 | 0.000% | 1 | 1 | +30.456% |