ZS270115C00155000
ZS Jan 15 2027 155.00 Call
optionOPRA
EODOct 19, 2026
60.00USD+2.477%(+1.45)1Vol116OI
ZS270115C00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 60.00 | 60.00 | 60.00 | 60.00 | +2.477% | 1 | 117 | 0.000% |
| 2026-10-16 | 62.30 | 62.30 | 58.55 | 58.55 | -23.304% | 14 | 118 | +2.477% |
| 2026-10-12 | 78.67 | 78.67 | 76.34 | 76.34 | -4.095% | 3 | 119 | -21.404% |
| 2026-10-09 | 76.26 | 79.60 | 76.26 | 79.60 | +51.908% | 2 | 120 | -24.623% |
| 2026-09-30 | 52.40 | 52.40 | 52.40 | 52.40 | +13.175% | 2 | 122 | +14.504% |
| 2026-09-28 | 46.29 | 46.30 | 46.29 | 46.30 | -8.768% | 50 | 122 | +29.590% |
| 2026-09-25 | 51.19 | 51.19 | 50.75 | 50.75 | -23.753% | 2 | 121 | +18.227% |
| 2026-09-24 | 66.56 | 66.56 | 66.56 | 66.56 | +3.870% | 1 | 122 | -9.856% |
| 2026-09-23 | 64.09 | 64.09 | 64.08 | 64.08 | +8.739% | 10 | 127 | -6.367% |
| 2026-09-21 | 58.93 | 58.93 | 58.93 | 58.93 | +15.165% | 3 | 128 | +1.816% |
| 2026-09-17 | 51.17 | 51.17 | 51.17 | 51.17 | +8.182% | 1 | 127 | +17.256% |
| 2026-09-15 | 47.00 | 47.30 | 47.00 | 47.30 | -3.959% | 3 | 127 | +26.850% |
| 2026-09-14 | 39.00 | 49.25 | 39.00 | 49.25 | +82.272% | 9 | 135 | +21.827% |
| 2026-09-11 | 27.02 | 27.02 | 27.02 | 27.02 | +1.541% | 1 | 134 | +122.058% |
| 2026-09-10 | 26.61 | 26.61 | 26.61 | 26.61 | +2.622% | 1 | 134 | +125.479% |
| 2026-09-08 | 24.50 | 25.93 | 24.50 | 25.93 | -13.567% | 4 | 131 | +131.392% |
| 2026-09-04 | 31.65 | 31.65 | 30.00 | 30.00 | -33.333% | 2 | 130 | +100.000% |
| 2026-08-27 | 45.00 | 45.00 | 45.00 | 45.00 | +12.839% | 10 | 130 | +33.333% |
| 2026-08-24 | 39.88 | 39.88 | 39.88 | 39.88 | -14.070% | 1 | 130 | +50.451% |
| 2026-08-17 | 46.90 | 46.90 | 46.41 | 46.41 | +10.238% | 2 | 131 | +29.282% |
| 2026-08-11 | 44.50 | 44.50 | 42.05 | 42.10 | 0.000% | 5 | 132 | +42.518% |
| 2026-08-10 | 41.75 | 42.50 | 41.75 | 42.10 | +14.776% | 21 | 151 | +42.518% |
| 2026-08-07 | 36.68 | 36.68 | 36.68 | 36.68 | +21.256% | 1 | 152 | +63.577% |
| 2026-08-06 | 30.25 | 30.25 | 30.25 | 30.25 | -14.789% | 1 | 152 | +98.347% |
| 2026-08-05 | 35.50 | 35.50 | 35.50 | 35.50 | +10.248% | 1 | 152 | +69.014% |
| 2026-08-04 | 32.20 | 32.20 | 32.20 | 32.20 | +11.496% | 1 | 153 | +86.335% |
| 2026-08-03 | 28.20 | 28.88 | 28.20 | 28.88 | +20.333% | 3 | 151 | +107.756% |
| 2026-07-30 | 24.00 | 24.00 | 24.00 | 24.00 | -13.201% | 1 | 150 | +150.000% |
| 2026-07-29 | 31.15 | 31.15 | 27.65 | 27.65 | -2.709% | 4 | 152 | +116.998% |
| 2026-07-28 | 27.58 | 28.42 | 27.58 | 28.42 | +15.717% | 3 | 152 | +111.119% |
| 2026-07-27 | 24.56 | 24.56 | 24.56 | 24.56 | +14.927% | 1 | 152 | +144.300% |
| 2026-07-23 | 21.37 | 21.37 | 21.37 | 21.37 | -9.025% | 1 | 153 | +180.767% |
| 2026-07-22 | 24.00 | 24.00 | 23.49 | 23.49 | -11.157% | 31 | 175 | +155.428% |
| 2026-07-21 | 26.17 | 26.44 | 26.17 | 26.44 | -3.292% | 2 | 174 | +126.929% |
| 2026-07-20 | 27.33 | 27.34 | 27.33 | 27.34 | -2.808% | 4 | 174 | +119.459% |
| 2026-07-17 | 28.13 | 28.13 | 28.13 | 28.13 | +10.923% | 1 | 175 | +113.295% |
| 2026-07-16 | 25.50 | 25.50 | 25.24 | 25.36 | -13.002% | 3 | 175 | +136.593% |
| 2026-07-14 | 30.00 | 30.00 | 29.15 | 29.15 | +34.332% | 9 | 174 | +105.832% |
| 2026-07-13 | 21.70 | 21.80 | 21.70 | 21.70 | +3.728% | 4 | 174 | +176.498% |
| 2026-07-10 | 25.00 | 25.00 | 20.90 | 20.92 | -16.219% | 4 | 176 | +186.807% |
| 2026-07-09 | 21.50 | 24.97 | 21.50 | 24.97 | +0.201% | 3 | 177 | +140.288% |
| 2026-07-08 | 24.92 | 24.92 | 24.92 | 24.92 | -8.584% | 1 | 177 | +140.770% |
| 2026-07-07 | 28.00 | 30.17 | 26.91 | 27.26 | -4.014% | 10 | 179 | +120.103% |
| 2026-07-06 | 26.46 | 28.40 | 26.46 | 28.40 | +12.253% | 31 | 149 | +111.268% |
| 2026-07-02 | 25.30 | 25.30 | 25.30 | 25.30 | -4.744% | 2 | 150 | +137.154% |
| 2026-07-01 | 25.24 | 26.56 | 25.24 | 26.56 | +14.532% | 2 | 150 | +125.904% |
| 2026-06-30 | 23.19 | 23.19 | 23.19 | 23.19 | +15.776% | 1 | 150 | +158.732% |
| 2026-06-29 | 18.80 | 20.03 | 18.80 | 20.03 | +15.780% | 53 | 101 | +199.551% |
| 2026-06-26 | 17.30 | 17.30 | 17.30 | 17.30 | +3.160% | 1 | 101 | +246.821% |
| 2026-06-24 | 17.25 | 17.25 | 16.77 | 16.77 | +9.967% | 6 | 97 | +257.782% |
| 2026-06-23 | 14.80 | 15.25 | 14.80 | 15.25 | +11.558% | 2 | 98 | +293.443% |
| 2026-06-22 | 13.60 | 13.75 | 13.60 | 13.67 | -10.066% | 7 | 103 | +338.917% |
| 2026-06-18 | 14.54 | 15.20 | 14.54 | 15.20 | +0.330% | 3 | 102 | +294.737% |
| 2026-06-17 | 16.40 | 16.40 | 15.15 | 15.15 | -7.903% | 2 | 103 | +296.040% |
| 2026-06-16 | 16.96 | 16.96 | 16.45 | 16.45 | -11.559% | 3 | 103 | +264.742% |
| 2026-06-15 | 19.61 | 19.80 | 18.60 | 18.60 | 0.000% | 20 | 103 | +222.581% |
| 2026-06-12 | 18.60 | 18.60 | 18.60 | 18.60 | +5.983% | 1 | 103 | +222.581% |
| 2026-06-11 | 17.55 | 17.55 | 17.55 | 17.55 | +0.171% | 1 | 103 | +241.880% |
| 2026-06-10 | 18.47 | 18.47 | 17.52 | 17.52 | +2.877% | 3 | 102 | +242.466% |
| 2026-06-09 | 18.81 | 18.81 | 16.30 | 17.03 | -14.551% | 24 | 99 | +252.319% |
| 2026-06-08 | 19.93 | 19.93 | 19.93 | 19.93 | -3.299% | 1 | 99 | +201.054% |
| 2026-06-05 | 20.61 | 20.61 | 20.61 | 20.61 | -12.484% | 1 | 98 | +191.121% |
| 2026-06-04 | 23.27 | 23.55 | 23.27 | 23.55 | +3.974% | 3 | 101 | +154.777% |
| 2026-06-03 | 24.25 | 24.25 | 22.65 | 22.65 | -18.467% | 4 | 101 | +164.901% |
| 2026-06-02 | 27.57 | 28.05 | 27.57 | 27.78 | -23.471% | 13 | 107 | +115.983% |
| 2026-06-01 | 30.15 | 36.30 | 30.15 | 36.30 | +49.015% | 28 | 90 | +65.289% |
| 2026-05-29 | 20.59 | 24.36 | 20.59 | 24.36 | +15.835% | 10 | 86 | +146.305% |
| 2026-05-28 | 16.55 | 21.40 | 16.55 | 21.03 | +15.613% | 20 | 78 | +185.307% |
| 2026-05-27 | 18.19 | 18.30 | 18.15 | 18.19 | -69.107% | 13 | 68 | +229.852% |
| 2026-05-26 | 56.20 | 58.88 | 56.20 | 58.88 | +16.710% | 2 | 70 | +1.902% |
| 2026-05-22 | 50.45 | 50.45 | 50.45 | 50.45 | +2.959% | 2 | 72 | +18.930% |
| 2026-05-20 | 47.88 | 49.00 | 47.88 | 49.00 | -2.098% | 2 | 73 | +22.449% |
| 2026-05-19 | 48.65 | 50.05 | 48.65 | 50.05 | +1.542% | 4 | 77 | +19.880% |
| 2026-05-18 | 45.72 | 50.50 | 45.72 | 49.29 | +27.463% | 7 | 84 | +21.729% |
| 2026-05-15 | 39.45 | 40.00 | 38.67 | 38.67 | +7.417% | 7 | 79 | +55.159% |
| 2026-05-14 | 36.00 | 36.00 | 36.00 | 36.00 | +9.091% | 2 | 77 | +66.667% |
| 2026-05-13 | 28.48 | 33.00 | 28.48 | 33.00 | +9.854% | 5 | 74 | +81.818% |
| 2026-05-12 | 30.04 | 30.04 | 30.04 | 30.04 | -2.022% | 1 | 75 | +99.734% |
| 2026-05-11 | 30.66 | 30.66 | 30.66 | 30.66 | -5.662% | 1 | 74 | +95.695% |
| 2026-05-08 | 32.50 | 32.50 | 32.50 | 32.50 | -1.990% | 1 | 73 | +84.615% |
| 2026-05-07 | 33.16 | 33.16 | 33.16 | 33.16 | +32.112% | 1 | 72 | +80.941% |
| 2026-05-06 | 25.10 | 25.10 | 25.10 | 25.10 | +16.204% | 1 | 72 | +139.044% |
| 2026-04-30 | 21.70 | 21.70 | 21.50 | 21.60 | -21.739% | 5 | 69 | +177.778% |
| 2026-04-21 | 27.65 | 27.65 | 27.60 | 27.60 | +12.699% | 10 | 59 | +117.391% |
| 2026-04-16 | 24.49 | 24.49 | 24.49 | 24.49 | +17.177% | 1 | 59 | +144.998% |
| 2026-04-15 | 20.80 | 20.90 | 20.75 | 20.90 | +37.772% | 18 | 60 | +187.081% |
| 2026-04-10 | 15.58 | 15.58 | 15.17 | 15.17 | -11.545% | 3 | 76 | +295.517% |
| 2026-04-09 | 18.57 | 18.57 | 17.15 | 17.15 | -33.138% | 6 | 77 | +249.854% |
| 2026-04-08 | 25.80 | 25.80 | 25.65 | 25.65 | +4.694% | 2 | 79 | +133.918% |
| 2026-03-30 | 26.57 | 26.57 | 24.50 | 24.50 | +8.647% | 5 | 79 | +144.898% |
| 2026-03-27 | 22.28 | 22.55 | 22.28 | 22.55 | -10.516% | 2 | 79 | +166.075% |
| 2026-03-26 | 25.20 | 25.20 | 25.20 | 25.20 | -1.563% | 3 | 80 | +138.095% |
| 2026-03-25 | 25.60 | 25.60 | 25.60 | 25.60 | -4.335% | 6 | 83 | +134.375% |
| 2026-03-24 | 26.76 | 26.76 | 26.76 | 26.76 | -19.928% | 2 | 78 | +124.215% |
| 2026-03-23 | 32.95 | 33.45 | 32.83 | 33.42 | -0.831% | 20 | 78 | +79.533% |
| 2026-03-20 | 33.70 | 33.70 | 33.70 | 33.70 | -8.548% | 5 | 60 | +78.042% |
| 2026-03-19 | 36.85 | 36.85 | 36.85 | 36.85 | +2.390% | 1 | 56 | +62.822% |
| 2026-03-17 | 36.06 | 36.06 | 35.99 | 35.99 | +3.123% | 6 | 55 | +66.713% |
| 2026-03-13 | 34.90 | 34.90 | 34.90 | 34.90 | +0.663% | 1 | 54 | +71.920% |
| 2026-03-12 | 34.67 | 34.67 | 34.67 | 34.67 | -0.201% | 1 | 53 | +73.060% |
| 2026-03-11 | 34.74 | 34.74 | 34.74 | 34.74 | -18.278% | 5 | 52 | +72.712% |
| 2026-03-09 | 42.51 | 42.51 | 42.51 | 42.51 | +5.223% | 1 | 54 | +41.143% |
| 2026-03-05 | 40.40 | 40.40 | 40.40 | 40.40 | +11.142% | 2 | 55 | +48.515% |
| 2026-03-04 | 36.31 | 36.70 | 36.25 | 36.35 | -0.438% | 27 | 57 | +65.062% |
| 2026-03-03 | 34.55 | 36.51 | 34.55 | 36.51 | +10.636% | 21 | 32 | +64.339% |
| 2026-03-02 | 33.00 | 33.00 | 33.00 | 33.00 | +13.793% | 1 | 11 | +81.818% |
| 2026-02-27 | 29.80 | 29.80 | 29.00 | 29.00 | -28.747% | 3 | 10 | +106.897% |
| 2026-02-26 | 43.85 | 44.15 | 40.70 | 40.70 | +10.000% | 9 | 9 | +47.420% |
| 2026-02-25 | 35.00 | 37.00 | 34.55 | 37.00 | +16.352% | 6 | 7 | +62.162% |
| 2026-02-24 | 31.80 | 31.80 | 31.80 | 31.80 | +6.461% | 1 | 7 | +88.679% |
| 2026-02-23 | 31.00 | 31.00 | 29.87 | 29.87 | -32.114% | 2 | 6 | +100.870% |
| 2026-02-20 | 44.00 | 44.00 | 44.00 | 44.00 | -4.452% | 1 | 5 | +36.364% |
| 2026-02-17 | 46.00 | 46.05 | 46.00 | 46.05 | -11.527% | 2 | 4 | +30.293% |
| 2026-02-13 | 51.80 | 52.05 | 51.80 | 52.05 | +19.655% | 2 | 4 | +15.274% |
| 2026-02-06 | 43.50 | 43.50 | 43.50 | 43.50 | -44.916% | 1 | 4 | +37.931% |
| 2026-01-15 | 78.97 | 78.97 | 78.97 | 78.97 | -56.521% | 2 | 3 | -24.022% |
| 2025-10-24 | 181.63 | 181.63 | 181.63 | 181.63 | +76.340% | 1 | 2 | -66.966% |
| 2025-05-06 | 103.00 | 103.00 | 103.00 | 103.00 | +31.916% | 1 | 2 | -41.748% |
| 2025-03-11 | 78.08 | 78.08 | 78.08 | 78.08 | -0.851% | 1 | 2 | -23.156% |
| 2024-11-12 | 78.75 | 78.75 | 78.75 | 78.75 | 0.000% | 1 | 1 | -23.810% |