ZS270115C00145000
ZS Jan 15 2027 145.00 Call
optionOPRA
EODOct 19, 2026
72.80USD-10.565%(-8.60)3Vol195OI
ZS270115C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 72.80 | 72.80 | 72.80 | 72.80 | -10.565% | 3 | 198 | 0.000% |
| 2026-10-14 | 81.75 | 82.00 | 81.20 | 81.40 | +8.101% | 22 | 205 | -10.565% |
| 2026-09-23 | 75.30 | 75.30 | 75.30 | 75.30 | +6.116% | 2 | 205 | -3.320% |
| 2026-09-22 | 70.96 | 70.96 | 70.96 | 70.96 | +6.180% | 3 | 206 | +2.593% |
| 2026-09-21 | 65.00 | 66.83 | 65.00 | 66.83 | +13.310% | 7 | 212 | +8.933% |
| 2026-09-18 | 58.98 | 58.98 | 58.98 | 58.98 | +3.058% | 5 | 217 | +23.432% |
| 2026-09-16 | 57.23 | 57.23 | 57.23 | 57.23 | -0.470% | 1 | 217 | +27.206% |
| 2026-09-15 | 57.50 | 57.50 | 57.50 | 57.50 | +9.420% | 1 | 218 | +26.609% |
| 2026-09-14 | 51.50 | 52.55 | 51.50 | 52.55 | +51.616% | 2 | 219 | +38.535% |
| 2026-09-09 | 34.66 | 34.66 | 34.66 | 34.66 | -30.050% | 7 | 219 | +110.040% |
| 2026-08-24 | 49.55 | 49.55 | 49.55 | 49.55 | -6.808% | 1 | 220 | +46.922% |
| 2026-08-14 | 53.17 | 53.17 | 53.17 | 53.17 | +3.585% | 2 | 220 | +36.919% |
| 2026-08-13 | 49.00 | 51.33 | 49.00 | 51.33 | +10.269% | 13 | 223 | +41.827% |
| 2026-08-12 | 47.00 | 47.00 | 46.55 | 46.55 | -6.900% | 6 | 218 | +56.391% |
| 2026-08-11 | 49.50 | 50.00 | 49.50 | 50.00 | +4.668% | 2 | 219 | +45.600% |
| 2026-08-10 | 47.77 | 47.77 | 47.77 | 47.77 | +13.738% | 8 | 219 | +52.397% |
| 2026-08-07 | 42.00 | 42.00 | 42.00 | 42.00 | +3.576% | 1 | 218 | +73.333% |
| 2026-08-05 | 40.55 | 40.55 | 40.55 | 40.55 | +9.743% | 15 | 219 | +79.531% |
| 2026-08-04 | 36.95 | 36.95 | 36.95 | 36.95 | +20.241% | 10 | 226 | +97.023% |
| 2026-07-31 | 30.52 | 30.73 | 30.52 | 30.73 | +6.850% | 10 | 236 | +136.902% |
| 2026-07-30 | 27.50 | 28.76 | 27.50 | 28.76 | -16.420% | 5 | 237 | +153.129% |
| 2026-07-29 | 32.80 | 34.60 | 32.80 | 34.41 | +35.472% | 6 | 235 | +111.566% |
| 2026-07-24 | 25.40 | 25.40 | 25.40 | 25.40 | +1.438% | 11 | 246 | +186.614% |
| 2026-07-23 | 24.45 | 25.10 | 24.45 | 25.04 | -7.941% | 3 | 246 | +190.735% |
| 2026-07-22 | 27.29 | 27.29 | 27.20 | 27.20 | -18.782% | 2 | 248 | +167.647% |
| 2026-07-20 | 32.70 | 33.49 | 32.70 | 33.49 | +3.620% | 3 | 250 | +117.378% |
| 2026-07-17 | 32.32 | 32.32 | 32.32 | 32.32 | +9.079% | 1 | 251 | +125.248% |
| 2026-07-16 | 29.63 | 29.63 | 29.63 | 29.63 | -13.866% | 25 | 251 | +145.697% |
| 2026-07-14 | 30.00 | 34.53 | 30.00 | 34.40 | +38.990% | 6 | 255 | +111.628% |
| 2026-07-10 | 24.75 | 24.75 | 24.75 | 24.75 | -17.500% | 10 | 245 | +194.141% |
| 2026-07-09 | 29.25 | 30.00 | 29.25 | 30.00 | -13.892% | 3 | 242 | +142.667% |
| 2026-07-07 | 32.78 | 34.89 | 32.78 | 34.84 | +8.637% | 16 | 237 | +108.955% |
| 2026-07-06 | 32.07 | 32.07 | 32.07 | 32.07 | +9.454% | 1 | 237 | +127.003% |
| 2026-07-02 | 29.30 | 29.30 | 29.30 | 29.30 | -6.240% | 3 | 235 | +148.464% |
| 2026-07-01 | 29.00 | 31.25 | 29.00 | 31.25 | +20.192% | 67 | 293 | +132.960% |
| 2026-06-30 | 25.56 | 26.00 | 25.56 | 26.00 | +7.884% | 8 | 292 | +180.000% |
| 2026-06-29 | 25.00 | 25.70 | 24.10 | 24.10 | +16.425% | 4 | 295 | +202.075% |
| 2026-06-26 | 20.70 | 20.70 | 20.70 | 20.70 | +7.813% | 1 | 294 | +251.691% |
| 2026-06-24 | 19.00 | 19.35 | 18.75 | 19.20 | +15.246% | 8 | 297 | +279.167% |
| 2026-06-22 | 16.66 | 16.66 | 16.66 | 16.66 | -3.420% | 1 | 297 | +336.975% |
| 2026-06-18 | 17.25 | 17.25 | 17.25 | 17.25 | -4.696% | 1 | 297 | +322.029% |
| 2026-06-17 | 19.26 | 19.26 | 17.66 | 18.10 | -6.460% | 5 | 295 | +302.210% |
| 2026-06-16 | 19.20 | 19.35 | 19.20 | 19.35 | -14.000% | 2 | 294 | +276.227% |
| 2026-06-15 | 22.48 | 22.50 | 22.48 | 22.50 | +5.634% | 3 | 292 | +223.556% |
| 2026-06-12 | 18.50 | 21.30 | 17.67 | 21.30 | +3.902% | 5 | 292 | +241.784% |
| 2026-06-11 | 18.37 | 20.50 | 18.37 | 20.50 | -5.137% | 3 | 290 | +255.122% |
| 2026-06-10 | 21.65 | 21.80 | 21.61 | 21.61 | +1.218% | 6 | 295 | +236.881% |
| 2026-06-09 | 22.71 | 22.71 | 21.35 | 21.35 | -9.534% | 26 | 319 | +240.984% |
| 2026-06-05 | 24.12 | 24.12 | 23.60 | 23.60 | -12.430% | 11 | 320 | +208.475% |
| 2026-06-04 | 27.02 | 27.02 | 26.00 | 26.95 | +4.054% | 24 | 344 | +170.130% |
| 2026-06-03 | 27.05 | 27.60 | 25.90 | 25.90 | -17.778% | 83 | 261 | +181.081% |
| 2026-06-02 | 31.10 | 31.86 | 30.30 | 31.50 | -20.755% | 51 | 211 | +131.111% |
| 2026-06-01 | 32.00 | 39.75 | 32.00 | 39.75 | +47.495% | 17 | 208 | +83.145% |
| 2026-05-29 | 23.30 | 27.00 | 23.30 | 26.95 | +15.269% | 72 | 268 | +170.130% |
| 2026-05-28 | 19.30 | 23.38 | 19.10 | 23.38 | +10.283% | 41 | 226 | +211.377% |
| 2026-05-27 | 26.55 | 26.55 | 20.55 | 21.20 | -64.725% | 112 | 133 | +243.396% |
| 2026-05-26 | 63.64 | 63.64 | 60.10 | 60.10 | +4.377% | 8 | 139 | +21.131% |
| 2026-05-22 | 54.00 | 57.58 | 54.00 | 57.58 | +7.225% | 4 | 140 | +26.433% |
| 2026-05-19 | 57.21 | 57.21 | 53.70 | 53.70 | +3.269% | 101 | 58 | +35.568% |
| 2026-05-18 | 52.00 | 52.00 | 52.00 | 52.00 | +20.176% | 5 | 63 | +40.000% |
| 2026-05-15 | 43.27 | 43.27 | 43.27 | 43.27 | +10.355% | 1 | 64 | +68.246% |
| 2026-05-14 | 40.60 | 40.60 | 39.21 | 39.21 | +17.996% | 2 | 65 | +85.667% |
| 2026-05-13 | 33.23 | 33.23 | 33.23 | 33.23 | -6.315% | 1 | 65 | +119.079% |
| 2026-05-11 | 35.47 | 35.47 | 35.47 | 35.47 | -0.783% | 5 | 60 | +105.244% |
| 2026-05-08 | 35.75 | 35.75 | 35.75 | 35.75 | -6.536% | 1 | 59 | +103.636% |
| 2026-05-07 | 36.30 | 38.25 | 36.30 | 38.25 | +21.660% | 4 | 60 | +90.327% |
| 2026-05-05 | 29.52 | 31.44 | 29.52 | 31.44 | -0.349% | 2 | 59 | +131.552% |
| 2026-05-04 | 31.70 | 31.70 | 31.55 | 31.55 | +17.156% | 7 | 58 | +130.745% |
| 2026-04-29 | 26.93 | 26.93 | 26.93 | 26.93 | +5.484% | 1 | 58 | +170.330% |
| 2026-04-23 | 29.70 | 29.70 | 25.53 | 25.53 | -17.645% | 5 | 58 | +185.155% |
| 2026-04-22 | 30.15 | 31.00 | 30.15 | 31.00 | +1.907% | 2 | 58 | +134.839% |
| 2026-04-21 | 32.25 | 32.25 | 30.42 | 30.42 | +4.897% | 12 | 54 | +139.316% |
| 2026-04-17 | 29.00 | 29.00 | 29.00 | 29.00 | +2.946% | 1 | 54 | +151.034% |
| 2026-04-16 | 27.45 | 28.17 | 27.45 | 28.17 | +17.180% | 3 | 54 | +158.431% |
| 2026-04-15 | 24.04 | 24.04 | 24.04 | 24.04 | +17.670% | 1 | 53 | +202.829% |
| 2026-04-14 | 20.69 | 20.69 | 20.43 | 20.43 | -1.495% | 3 | 54 | +256.339% |
| 2026-04-13 | 20.74 | 20.74 | 20.39 | 20.74 | +15.222% | 10 | 51 | +251.013% |
| 2026-04-10 | 20.94 | 20.94 | 17.33 | 18.00 | -10.000% | 4 | 51 | +304.444% |
| 2026-04-09 | 22.61 | 22.61 | 20.00 | 20.00 | -35.691% | 17 | 50 | +264.000% |
| 2026-04-08 | 34.35 | 34.35 | 31.10 | 31.10 | +2.606% | 6 | 46 | +134.084% |
| 2026-04-07 | 28.95 | 30.31 | 28.95 | 30.31 | +5.134% | 6 | 45 | +140.185% |
| 2026-04-06 | 28.83 | 28.83 | 28.83 | 28.83 | +11.270% | 9 | 39 | +152.515% |
| 2026-03-27 | 25.62 | 25.91 | 25.62 | 25.91 | -11.630% | 4 | 45 | +180.973% |
| 2026-03-25 | 31.23 | 31.23 | 29.32 | 29.32 | -11.152% | 7 | 44 | +148.295% |
| 2026-03-24 | 32.69 | 33.00 | 32.69 | 33.00 | -12.374% | 2 | 42 | +120.606% |
| 2026-03-20 | 37.40 | 37.66 | 37.40 | 37.66 | -12.296% | 5 | 40 | +93.309% |
| 2026-03-19 | 42.94 | 42.94 | 42.94 | 42.94 | +2.482% | 1 | 42 | +69.539% |
| 2026-03-13 | 41.90 | 41.90 | 41.90 | 41.90 | +5.356% | 1 | 43 | +73.747% |
| 2026-03-11 | 39.34 | 39.77 | 39.34 | 39.77 | -6.424% | 6 | 43 | +83.053% |
| 2026-03-10 | 42.50 | 42.50 | 42.50 | 42.50 | -8.994% | 2 | 41 | +71.294% |
| 2026-03-06 | 46.70 | 46.70 | 46.70 | 46.70 | +3.778% | 1 | 43 | +55.889% |
| 2026-03-05 | 45.00 | 45.00 | 45.00 | 45.00 | +12.584% | 2 | 44 | +61.778% |
| 2026-03-03 | 37.70 | 39.97 | 37.70 | 39.97 | +8.027% | 6 | 44 | +82.137% |
| 2026-03-02 | 36.52 | 37.00 | 36.52 | 37.00 | +3.641% | 3 | 46 | +96.757% |
| 2026-02-27 | 33.95 | 35.70 | 31.85 | 35.70 | -26.844% | 28 | 44 | +103.922% |
| 2026-02-26 | 48.19 | 48.80 | 48.19 | 48.80 | +21.303% | 2 | 23 | +49.180% |
| 2026-02-25 | 37.00 | 40.23 | 37.00 | 40.23 | +8.612% | 2 | 24 | +80.959% |
| 2026-02-24 | 37.04 | 37.04 | 37.04 | 37.04 | +14.039% | 1 | 24 | +96.544% |
| 2026-02-23 | 33.96 | 33.96 | 31.93 | 32.48 | -32.684% | 25 | 23 | +124.138% |
| 2026-02-11 | 48.25 | 48.25 | 48.25 | 48.25 | +3.763% | 1 | 5 | +50.881% |
| 2026-02-06 | 46.50 | 46.50 | 46.50 | 46.50 | -22.306% | 1 | 4 | +56.559% |
| 2026-02-04 | 59.85 | 59.85 | 59.85 | 59.85 | -52.538% | 2 | 4 | +21.637% |
| 2025-11-26 | 126.10 | 126.10 | 126.10 | 126.10 | +73.143% | 1 | 1 | -42.268% |
| 2025-03-13 | 72.83 | 72.83 | 72.83 | 72.83 | -1.581% | 1 | 1 | -0.041% |
| 2024-12-26 | 74.00 | 74.00 | 74.00 | 74.00 | 0.000% | 1 | 1 | -1.622% |