ZS270115C00140000
ZS Jan 15 2027 140.00 Call
optionOPRA
EODOct 22, 2026
101.10USD+43.628%(+30.71)3Vol1,095OI
ZS270115C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 98.02 | 101.10 | 98.02 | 101.10 | +43.628% | 3 | 1,098 | 0.000% |
| 2026-10-16 | 70.39 | 70.39 | 70.39 | 70.39 | -14.679% | 1 | 1,099 | +43.628% |
| 2026-10-15 | 82.50 | 82.50 | 82.50 | 82.50 | -11.878% | 3 | 1,102 | +22.545% |
| 2026-10-12 | 93.62 | 93.62 | 93.62 | 93.62 | +0.808% | 2 | 1,102 | +7.990% |
| 2026-10-09 | 92.87 | 92.87 | 92.87 | 92.87 | +31.730% | 2 | 1,104 | +8.862% |
| 2026-10-06 | 70.50 | 70.50 | 70.50 | 70.50 | +4.864% | 1 | 1,105 | +43.404% |
| 2026-10-01 | 67.23 | 67.23 | 67.23 | 67.23 | +1.864% | 10 | 1,115 | +50.379% |
| 2026-09-29 | 66.00 | 66.00 | 66.00 | 66.00 | +13.597% | 1 | 1,116 | +53.182% |
| 2026-09-28 | 58.10 | 58.10 | 58.10 | 58.10 | -25.608% | 1 | 1,115 | +74.010% |
| 2026-09-23 | 78.05 | 78.10 | 78.05 | 78.10 | +8.382% | 8 | 1,123 | +29.449% |
| 2026-09-22 | 72.06 | 72.06 | 72.06 | 72.06 | +0.642% | 2 | 1,121 | +40.300% |
| 2026-09-21 | 67.82 | 71.60 | 67.82 | 71.60 | +13.507% | 6 | 1,127 | +41.201% |
| 2026-09-18 | 63.08 | 63.08 | 63.08 | 63.08 | +0.526% | 1 | 1,127 | +60.273% |
| 2026-09-16 | 60.00 | 62.75 | 60.00 | 62.75 | +0.320% | 2 | 1,129 | +61.116% |
| 2026-09-15 | 62.90 | 62.90 | 61.60 | 62.55 | +4.599% | 15 | 1,134 | +61.631% |
| 2026-09-14 | 43.00 | 59.80 | 43.00 | 59.80 | +68.688% | 10 | 1,144 | +69.064% |
| 2026-09-10 | 37.55 | 37.55 | 35.45 | 35.45 | -9.033% | 2 | 1,144 | +185.190% |
| 2026-09-09 | 39.00 | 39.00 | 38.97 | 38.97 | +16.433% | 3 | 1,147 | +159.430% |
| 2026-09-08 | 34.45 | 34.45 | 32.90 | 33.47 | -17.419% | 10 | 1,147 | +202.062% |
| 2026-09-04 | 38.95 | 42.18 | 38.95 | 40.53 | -15.562% | 16 | 1,135 | +149.445% |
| 2026-09-03 | 46.60 | 49.00 | 46.60 | 48.00 | +6.667% | 9 | 1,142 | +110.625% |
| 2026-09-02 | 46.48 | 46.48 | 45.00 | 45.00 | -7.121% | 6 | 1,146 | +124.667% |
| 2026-09-01 | 48.45 | 48.45 | 48.45 | 48.45 | -16.393% | 1 | 1,145 | +108.669% |
| 2026-08-31 | 57.95 | 57.95 | 57.95 | 57.95 | +4.830% | 10 | 1,145 | +74.461% |
| 2026-08-28 | 55.20 | 55.28 | 55.20 | 55.28 | -5.342% | 6 | 1,151 | +82.887% |
| 2026-08-27 | 53.70 | 58.40 | 53.70 | 58.40 | +37.412% | 5 | 1,156 | +73.116% |
| 2026-08-25 | 42.50 | 42.50 | 42.50 | 42.50 | -11.679% | 1 | 1,155 | +137.882% |
| 2026-08-24 | 48.12 | 48.12 | 48.12 | 48.12 | -8.343% | 1 | 1,154 | +110.100% |
| 2026-08-21 | 45.64 | 52.50 | 45.64 | 52.50 | +3.448% | 7 | 1,161 | +92.571% |
| 2026-08-20 | 48.15 | 50.75 | 48.15 | 50.75 | -10.129% | 2 | 1,162 | +99.212% |
| 2026-08-19 | 56.47 | 56.47 | 56.47 | 56.47 | -1.103% | 20 | 1,182 | +79.033% |
| 2026-08-18 | 57.10 | 57.10 | 57.10 | 57.10 | +2.753% | 2 | 1,184 | +77.058% |
| 2026-08-17 | 55.50 | 55.58 | 55.50 | 55.57 | +0.798% | 3 | 1,187 | +81.933% |
| 2026-08-14 | 56.80 | 57.00 | 55.13 | 55.13 | -6.717% | 4 | 1,190 | +83.385% |
| 2026-08-13 | 52.08 | 59.10 | 52.08 | 59.10 | +17.448% | 15 | 1,204 | +71.066% |
| 2026-08-12 | 50.07 | 50.32 | 50.07 | 50.32 | -1.623% | 2 | 1,205 | +100.914% |
| 2026-08-11 | 52.10 | 52.10 | 51.15 | 51.15 | -0.137% | 2 | 1,205 | +97.654% |
| 2026-08-10 | 46.55 | 51.58 | 46.55 | 51.22 | +12.251% | 13 | 1,213 | +97.384% |
| 2026-08-07 | 45.95 | 46.05 | 44.80 | 45.63 | +15.519% | 4 | 1,216 | +121.565% |
| 2026-08-06 | 40.50 | 40.50 | 39.50 | 39.50 | -6.176% | 6 | 1,218 | +155.949% |
| 2026-08-05 | 43.90 | 43.90 | 42.10 | 42.10 | +1.814% | 17 | 1,234 | +140.143% |
| 2026-08-04 | 40.50 | 41.40 | 40.00 | 41.35 | +15.503% | 22 | 1,246 | +144.498% |
| 2026-08-03 | 34.30 | 35.80 | 34.30 | 35.80 | +18.230% | 7 | 1,246 | +182.402% |
| 2026-07-30 | 33.21 | 33.21 | 29.30 | 30.28 | -17.358% | 3 | 1,248 | +233.884% |
| 2026-07-29 | 36.00 | 36.64 | 36.00 | 36.64 | +18.194% | 3 | 1,251 | +175.928% |
| 2026-07-27 | 31.00 | 31.00 | 31.00 | 31.00 | +9.541% | 1 | 1,252 | +226.129% |
| 2026-07-22 | 28.30 | 28.30 | 28.30 | 28.30 | -16.765% | 1 | 1,252 | +257.244% |
| 2026-07-20 | 34.00 | 34.00 | 34.00 | 34.00 | +4.971% | 2 | 1,254 | +197.353% |
| 2026-07-17 | 35.14 | 36.22 | 32.39 | 32.39 | -0.736% | 9 | 1,261 | +212.133% |
| 2026-07-16 | 31.45 | 32.75 | 31.45 | 32.63 | +1.493% | 8 | 1,268 | +209.838% |
| 2026-07-15 | 35.39 | 35.99 | 32.15 | 32.15 | -8.665% | 3 | 1,271 | +214.463% |
| 2026-07-14 | 29.17 | 37.02 | 29.17 | 35.20 | +24.162% | 12 | 1,271 | +187.216% |
| 2026-07-13 | 28.85 | 29.00 | 28.35 | 28.35 | +5.784% | 4 | 1,269 | +256.614% |
| 2026-07-10 | 27.22 | 27.25 | 26.80 | 26.80 | -16.744% | 3 | 1,270 | +277.239% |
| 2026-07-09 | 31.75 | 32.19 | 31.65 | 32.19 | +7.731% | 5 | 1,271 | +214.073% |
| 2026-07-08 | 30.00 | 30.00 | 29.83 | 29.88 | -14.629% | 8 | 1,265 | +238.353% |
| 2026-07-07 | 35.00 | 35.00 | 35.00 | 35.00 | -0.029% | 1 | 1,266 | +188.857% |
| 2026-07-06 | 35.00 | 35.01 | 33.77 | 35.01 | +9.991% | 11 | 1,277 | +188.775% |
| 2026-07-02 | 32.00 | 32.10 | 31.40 | 31.83 | -2.362% | 61 | 1,284 | +217.625% |
| 2026-07-01 | 30.79 | 33.45 | 30.79 | 32.60 | +15.726% | 15 | 1,294 | +210.123% |
| 2026-06-30 | 27.65 | 28.17 | 27.65 | 28.17 | +10.471% | 9 | 1,301 | +258.892% |
| 2026-06-29 | 25.10 | 27.32 | 25.10 | 25.50 | +20.283% | 45 | 1,341 | +296.471% |
| 2026-06-26 | 21.20 | 21.20 | 21.20 | 21.20 | +12.051% | 3 | 1,344 | +376.887% |
| 2026-06-25 | 20.00 | 20.00 | 18.41 | 18.92 | -11.382% | 6 | 1,348 | +434.355% |
| 2026-06-24 | 20.80 | 21.35 | 20.80 | 21.35 | +6.219% | 6 | 1,354 | +373.536% |
| 2026-06-23 | 19.50 | 21.10 | 19.50 | 20.10 | +10.744% | 34 | 1,348 | +402.985% |
| 2026-06-22 | 18.98 | 18.98 | 18.15 | 18.15 | -4.974% | 15 | 1,343 | +457.025% |
| 2026-06-18 | 18.31 | 19.10 | 18.31 | 19.10 | -2.551% | 2 | 1,342 | +429.319% |
| 2026-06-17 | 20.20 | 20.85 | 19.60 | 19.60 | -8.837% | 18 | 1,335 | +415.816% |
| 2026-06-16 | 22.00 | 22.05 | 20.85 | 21.50 | -7.328% | 8 | 1,330 | +370.233% |
| 2026-06-15 | 23.90 | 23.90 | 23.20 | 23.20 | +4.410% | 3 | 1,331 | +335.776% |
| 2026-06-12 | 19.00 | 22.22 | 19.00 | 22.22 | +3.349% | 9 | 1,330 | +354.995% |
| 2026-06-11 | 21.25 | 21.50 | 19.50 | 21.50 | -1.467% | 16 | 1,343 | +370.233% |
| 2026-06-10 | 23.31 | 23.42 | 21.82 | 21.82 | +1.253% | 16 | 1,333 | +363.336% |
| 2026-06-09 | 23.75 | 23.75 | 20.00 | 21.55 | -10.729% | 11 | 1,326 | +369.142% |
| 2026-06-08 | 25.80 | 25.80 | 24.07 | 24.14 | -5.703% | 20 | 1,332 | +318.807% |
| 2026-06-05 | 27.82 | 27.82 | 24.60 | 25.60 | -10.801% | 35 | 1,347 | +294.922% |
| 2026-06-04 | 28.56 | 29.65 | 28.00 | 28.70 | +3.237% | 12 | 1,338 | +252.265% |
| 2026-06-03 | 33.00 | 33.00 | 27.38 | 27.80 | -15.373% | 28 | 1,321 | +263.669% |
| 2026-06-02 | 35.05 | 35.15 | 31.50 | 32.85 | -23.284% | 94 | 1,309 | +207.763% |
| 2026-06-01 | 37.10 | 42.82 | 37.10 | 42.82 | +43.933% | 49 | 1,331 | +136.105% |
| 2026-05-29 | 25.43 | 29.94 | 25.00 | 29.75 | +19.238% | 65 | 1,335 | +239.832% |
| 2026-05-28 | 22.44 | 26.00 | 20.50 | 24.95 | +9.815% | 122 | 1,305 | +305.210% |
| 2026-05-27 | 27.87 | 28.90 | 22.15 | 22.72 | -64.992% | 252 | 1,130 | +344.982% |
| 2026-05-26 | 62.00 | 64.90 | 62.00 | 64.90 | +12.615% | 3 | 1,127 | +55.778% |
| 2026-05-22 | 57.63 | 57.63 | 57.63 | 57.63 | +10.360% | 1 | 1,128 | +75.429% |
| 2026-05-21 | 52.65 | 53.50 | 52.22 | 52.22 | -5.910% | 6 | 1,124 | +93.604% |
| 2026-05-20 | 52.87 | 55.50 | 52.87 | 55.50 | -4.062% | 2 | 1,125 | +82.162% |
| 2026-05-19 | 60.00 | 62.76 | 57.85 | 57.85 | -1.649% | 44 | 1,167 | +74.762% |
| 2026-05-18 | 47.85 | 58.82 | 47.85 | 58.82 | +27.151% | 8 | 1,168 | +71.880% |
| 2026-05-15 | 46.27 | 46.32 | 46.26 | 46.26 | +10.882% | 21 | 1,157 | +118.547% |
| 2026-05-14 | 42.80 | 43.50 | 41.72 | 41.72 | +17.027% | 28 | 1,133 | +142.330% |
| 2026-05-13 | 34.63 | 35.65 | 34.63 | 35.65 | -2.729% | 2 | 1,131 | +183.590% |
| 2026-05-12 | 35.25 | 36.65 | 35.25 | 36.65 | -4.953% | 2 | 1,131 | +175.853% |
| 2026-05-08 | 38.00 | 38.56 | 38.00 | 38.56 | -1.633% | 2 | 1,133 | +162.189% |
| 2026-05-07 | 38.40 | 40.00 | 37.50 | 39.20 | +30.017% | 16 | 1,147 | +157.908% |
| 2026-05-06 | 30.15 | 30.15 | 30.15 | 30.15 | -8.079% | 5 | 1,141 | +235.323% |
| 2026-05-05 | 32.03 | 33.20 | 32.03 | 32.80 | -2.584% | 7 | 1,140 | +208.232% |
| 2026-05-04 | 33.10 | 33.71 | 32.80 | 33.67 | +3.920% | 18 | 1,148 | +200.267% |
| 2026-05-01 | 27.85 | 32.74 | 27.70 | 32.40 | +24.376% | 25 | 1,147 | +212.037% |
| 2026-04-30 | 25.00 | 26.59 | 25.00 | 26.05 | -9.862% | 13 | 1,136 | +288.100% |
| 2026-04-29 | 28.90 | 28.90 | 28.90 | 28.90 | -2.100% | 10 | 1,146 | +249.827% |
| 2026-04-28 | 29.52 | 29.52 | 29.52 | 29.52 | +3.797% | 1 | 1,147 | +242.480% |
| 2026-04-27 | 29.90 | 29.90 | 28.44 | 28.44 | -3.034% | 6 | 1,143 | +255.485% |
| 2026-04-24 | 27.52 | 29.33 | 27.51 | 29.33 | +2.912% | 42 | 1,143 | +244.698% |
| 2026-04-23 | 27.65 | 28.50 | 26.40 | 28.50 | -13.923% | 5 | 1,141 | +254.737% |
| 2026-04-22 | 33.11 | 33.11 | 33.11 | 33.11 | +3.146% | 1 | 1,140 | +205.346% |
| 2026-04-21 | 29.50 | 35.27 | 29.50 | 32.10 | +6.291% | 26 | 1,139 | +214.953% |
| 2026-04-20 | 29.00 | 30.20 | 29.00 | 30.20 | +5.594% | 3 | 1,129 | +234.768% |
| 2026-04-17 | 31.00 | 31.50 | 28.60 | 28.60 | -5.921% | 9 | 1,132 | +253.497% |
| 2026-04-16 | 29.25 | 30.40 | 28.90 | 30.40 | +14.071% | 16 | 1,133 | +232.566% |
| 2026-04-15 | 25.00 | 27.21 | 25.00 | 26.65 | +21.136% | 12 | 1,121 | +279.362% |
| 2026-04-13 | 19.80 | 22.00 | 19.80 | 22.00 | +8.588% | 8 | 1,121 | +359.545% |
| 2026-04-10 | 19.80 | 20.73 | 18.30 | 20.26 | -5.548% | 10 | 1,122 | +399.013% |
| 2026-04-09 | 26.35 | 26.35 | 21.30 | 21.45 | -29.278% | 19 | 1,120 | +371.329% |
| 2026-04-08 | 36.51 | 36.51 | 30.33 | 30.33 | -0.720% | 7 | 1,127 | +233.333% |
| 2026-04-07 | 30.55 | 30.55 | 30.55 | 30.55 | +3.105% | 1 | 1,128 | +230.933% |
| 2026-04-02 | 29.63 | 29.63 | 29.63 | 29.63 | -1.233% | 1 | 1,127 | +241.208% |
| 2026-04-01 | 30.00 | 30.00 | 30.00 | 30.00 | -9.091% | 1 | 1,127 | +237.000% |
| 2026-03-31 | 33.00 | 33.00 | 33.00 | 33.00 | +4.762% | 1 | 1,128 | +206.364% |
| 2026-03-30 | 31.50 | 31.50 | 31.50 | 31.50 | +12.500% | 1 | 1,127 | +220.952% |
| 2026-03-27 | 29.00 | 29.00 | 26.60 | 28.00 | -17.647% | 9 | 1,126 | +261.071% |
| 2026-03-26 | 30.80 | 34.00 | 30.80 | 34.00 | +7.765% | 5 | 1,125 | +197.353% |
| 2026-03-25 | 35.00 | 35.00 | 30.55 | 31.55 | +0.159% | 18 | 1,127 | +220.444% |
| 2026-03-24 | 35.00 | 35.00 | 31.50 | 31.50 | -20.655% | 5 | 1,115 | +220.952% |
| 2026-03-23 | 40.60 | 40.60 | 39.00 | 39.70 | -1.096% | 67 | 1,110 | +154.660% |
| 2026-03-20 | 40.40 | 40.40 | 40.14 | 40.14 | -7.767% | 5 | 1,046 | +151.868% |
| 2026-03-18 | 43.52 | 43.52 | 43.52 | 43.52 | +6.458% | 1 | 1,042 | +132.307% |
| 2026-03-13 | 40.52 | 40.88 | 40.52 | 40.88 | -8.031% | 2 | 1,043 | +147.309% |
| 2026-03-12 | 44.45 | 44.45 | 44.45 | 44.45 | +5.833% | 1 | 1,043 | +127.447% |
| 2026-03-11 | 42.00 | 42.00 | 42.00 | 42.00 | -7.692% | 2 | 1,044 | +140.714% |
| 2026-03-10 | 44.80 | 45.50 | 44.80 | 45.50 | -6.379% | 2 | 1,042 | +122.198% |
| 2026-03-09 | 49.50 | 49.50 | 48.60 | 48.60 | -0.857% | 2 | 1,040 | +108.025% |
| 2026-03-06 | 46.65 | 49.02 | 46.65 | 49.02 | +5.058% | 2 | 1,042 | +106.242% |
| 2026-03-05 | 47.00 | 47.30 | 46.66 | 46.66 | +5.327% | 6 | 1,042 | +116.674% |
| 2026-03-04 | 43.43 | 44.30 | 43.43 | 44.30 | +1.839% | 2 | 1,043 | +128.217% |
| 2026-03-03 | 39.32 | 43.57 | 39.32 | 43.50 | +14.474% | 3 | 1,043 | +132.414% |
| 2026-03-02 | 38.00 | 38.00 | 38.00 | 38.00 | +2.178% | 1 | 1,041 | +166.053% |
| 2026-02-27 | 35.30 | 37.19 | 34.00 | 37.19 | -23.869% | 1,341 | 1,040 | +171.847% |
| 2026-02-26 | 52.00 | 52.00 | 48.85 | 48.85 | +24.554% | 2 | 22 | +106.960% |
| 2026-02-24 | 39.60 | 39.60 | 39.22 | 39.22 | +12.282% | 5 | 23 | +157.777% |
| 2026-02-23 | 43.60 | 43.60 | 34.00 | 34.93 | -23.567% | 14 | 18 | +189.436% |
| 2026-02-20 | 45.50 | 45.70 | 45.50 | 45.70 | -9.037% | 2 | 8 | +121.225% |
| 2026-02-06 | 50.24 | 50.24 | 50.24 | 50.24 | -43.455% | 1 | 9 | +101.234% |
| 2026-01-13 | 88.68 | 88.85 | 88.68 | 88.85 | -15.662% | 2 | 8 | +13.787% |
| 2025-12-22 | 105.35 | 105.35 | 105.35 | 105.35 | -0.425% | 1 | 5 | -4.034% |
| 2025-12-16 | 106.00 | 106.00 | 105.80 | 105.80 | -2.864% | 2 | 5 | -4.442% |
| 2025-12-12 | 108.92 | 108.92 | 108.92 | 108.92 | -14.236% | 1 | 3 | -7.180% |
| 2025-11-26 | 127.00 | 127.00 | 127.00 | 127.00 | -25.557% | 2 | 2 | -20.394% |
| 2025-06-03 | 170.60 | 170.60 | 170.60 | 170.60 | +110.617% | 1 | 2 | -40.739% |
| 2025-03-10 | 84.00 | 84.00 | 81.00 | 81.00 | -4.312% | 2 | 2 | +24.815% |
| 2025-02-24 | 84.65 | 84.65 | 84.65 | 84.65 | -15.435% | 1 | 2 | +19.433% |
| 2025-02-19 | 100.10 | 100.10 | 100.10 | 100.10 | +3.623% | 2 | 2 | +0.999% |
| 2025-02-14 | 96.60 | 96.60 | 96.60 | 96.60 | +20.750% | 2 | 4 | +4.658% |
| 2024-12-18 | 81.10 | 81.10 | 80.00 | 80.00 | -19.151% | 2 | 4 | +26.375% |
| 2024-11-22 | 98.95 | 98.95 | 98.95 | 98.95 | 0.000% | 4 | 2 | +2.173% |