ZS270115C00165000
ZS Jan 15 2027 165.00 Call
optionOPRA
EODOct 14, 2026
64.50USD-15.187%(-11.55)6Vol155OI
ZS270115C00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 64.55 | 64.55 | 64.50 | 64.50 | -15.187% | 6 | 161 | 0.000% |
| 2026-10-12 | 76.05 | 76.05 | 76.05 | 76.05 | +13.507% | 1 | 162 | -15.187% |
| 2026-10-09 | 67.00 | 67.00 | 67.00 | 67.00 | +41.739% | 1 | 162 | -3.731% |
| 2026-10-05 | 48.40 | 49.00 | 47.27 | 47.27 | -1.109% | 14 | 168 | +36.450% |
| 2026-09-30 | 48.20 | 48.20 | 47.80 | 47.80 | +3.755% | 2 | 169 | +34.937% |
| 2026-09-29 | 46.07 | 46.07 | 46.07 | 46.07 | +6.718% | 1 | 169 | +40.004% |
| 2026-09-25 | 49.44 | 49.44 | 43.17 | 43.17 | -24.343% | 16 | 167 | +49.409% |
| 2026-09-23 | 57.06 | 57.06 | 57.06 | 57.06 | +1.893% | 1 | 167 | +13.039% |
| 2026-09-22 | 53.82 | 56.00 | 53.82 | 56.00 | +21.343% | 2 | 169 | +15.179% |
| 2026-09-18 | 42.67 | 46.15 | 42.67 | 46.15 | +2.990% | 11 | 172 | +39.762% |
| 2026-09-17 | 44.81 | 44.81 | 44.81 | 44.81 | +4.209% | 1 | 172 | +43.941% |
| 2026-09-16 | 43.00 | 43.00 | 43.00 | 43.00 | -3.739% | 3 | 172 | +50.000% |
| 2026-09-15 | 41.10 | 44.85 | 40.30 | 44.67 | +16.177% | 4 | 171 | +44.392% |
| 2026-09-14 | 28.00 | 38.45 | 28.00 | 38.45 | +74.061% | 15 | 179 | +67.750% |
| 2026-09-11 | 20.95 | 22.09 | 20.95 | 22.09 | -2.257% | 4 | 179 | +191.987% |
| 2026-09-10 | 22.60 | 22.60 | 22.60 | 22.60 | -3.212% | 1 | 179 | +185.398% |
| 2026-09-09 | 22.30 | 24.55 | 22.30 | 23.35 | +10.664% | 119 | 147 | +176.231% |
| 2026-09-08 | 21.98 | 22.50 | 19.80 | 21.10 | -11.973% | 27 | 136 | +205.687% |
| 2026-09-04 | 24.50 | 25.10 | 23.97 | 23.97 | -30.922% | 50 | 146 | +169.086% |
| 2026-09-03 | 32.90 | 34.70 | 32.90 | 34.70 | +14.825% | 5 | 150 | +85.879% |
| 2026-09-02 | 30.50 | 30.50 | 30.22 | 30.22 | -26.112% | 2 | 150 | +113.435% |
| 2026-08-28 | 40.90 | 40.90 | 40.90 | 40.90 | -2.270% | 1 | 150 | +57.702% |
| 2026-08-27 | 33.45 | 41.85 | 33.45 | 41.85 | +49.251% | 2 | 151 | +54.122% |
| 2026-08-26 | 28.00 | 28.04 | 28.00 | 28.04 | -12.018% | 3 | 149 | +130.029% |
| 2026-08-25 | 31.87 | 31.87 | 31.87 | 31.87 | -9.383% | 1 | 148 | +102.385% |
| 2026-08-21 | 35.17 | 35.17 | 35.17 | 35.17 | -2.845% | 4 | 148 | +83.395% |
| 2026-08-20 | 37.05 | 37.05 | 36.20 | 36.20 | -10.969% | 2 | 150 | +78.177% |
| 2026-08-17 | 39.99 | 41.00 | 39.99 | 40.66 | -7.275% | 12 | 146 | +58.633% |
| 2026-08-13 | 42.07 | 44.07 | 42.07 | 43.85 | +30.896% | 3 | 145 | +47.092% |
| 2026-08-12 | 34.00 | 34.00 | 33.50 | 33.50 | -8.345% | 40 | 166 | +92.537% |
| 2026-08-10 | 36.55 | 36.55 | 36.55 | 36.55 | +17.675% | 17 | 166 | +76.471% |
| 2026-08-07 | 30.73 | 31.36 | 30.73 | 31.06 | +23.401% | 3 | 167 | +107.663% |
| 2026-08-06 | 25.17 | 25.17 | 25.17 | 25.17 | -14.765% | 3 | 164 | +156.257% |
| 2026-08-05 | 32.00 | 32.00 | 29.20 | 29.53 | +3.072% | 46 | 134 | +118.422% |
| 2026-08-04 | 27.27 | 28.65 | 27.27 | 28.65 | +26.770% | 5 | 135 | +125.131% |
| 2026-07-31 | 20.70 | 22.60 | 20.70 | 22.60 | -11.788% | 8 | 136 | +185.398% |
| 2026-07-29 | 24.56 | 25.62 | 24.56 | 25.62 | +4.146% | 17 | 150 | +151.756% |
| 2026-07-28 | 24.60 | 24.60 | 24.60 | 24.60 | +20.293% | 1 | 150 | +162.195% |
| 2026-07-27 | 20.45 | 20.45 | 20.45 | 20.45 | +10.243% | 1 | 150 | +215.403% |
| 2026-07-24 | 18.55 | 18.55 | 18.55 | 18.55 | -24.224% | 1 | 150 | +247.709% |
| 2026-07-17 | 24.14 | 24.48 | 24.14 | 24.48 | +6.435% | 2 | 149 | +163.480% |
| 2026-07-15 | 23.00 | 23.00 | 23.00 | 23.00 | -8.000% | 15 | 134 | +180.435% |
| 2026-07-14 | 22.17 | 25.00 | 22.17 | 25.00 | +14.155% | 7 | 139 | +158.000% |
| 2026-07-10 | 21.90 | 21.90 | 21.90 | 21.90 | -5.236% | 1 | 138 | +194.521% |
| 2026-07-01 | 20.74 | 23.11 | 20.74 | 23.11 | +20.052% | 2 | 137 | +179.100% |
| 2026-06-30 | 19.10 | 19.25 | 19.10 | 19.25 | +37.993% | 6 | 134 | +235.065% |
| 2026-06-24 | 14.05 | 14.05 | 13.95 | 13.95 | +3.333% | 4 | 133 | +362.366% |
| 2026-06-23 | 13.50 | 13.50 | 13.50 | 13.50 | +11.570% | 1 | 133 | +377.778% |
| 2026-06-22 | 12.64 | 12.90 | 12.10 | 12.10 | -3.200% | 14 | 125 | +433.058% |
| 2026-06-18 | 11.91 | 12.50 | 11.91 | 12.50 | -9.420% | 12 | 124 | +416.000% |
| 2026-06-17 | 13.80 | 13.80 | 13.60 | 13.80 | -3.226% | 11 | 132 | +367.391% |
| 2026-06-16 | 14.26 | 14.26 | 14.26 | 14.26 | -10.875% | 1 | 132 | +352.314% |
| 2026-06-15 | 16.80 | 16.80 | 16.00 | 16.00 | +2.564% | 5 | 133 | +303.125% |
| 2026-06-12 | 15.60 | 15.60 | 15.60 | 15.60 | +2.835% | 1 | 132 | +313.462% |
| 2026-06-09 | 15.17 | 15.17 | 15.17 | 15.17 | -15.722% | 3 | 132 | +325.181% |
| 2026-06-05 | 20.87 | 20.87 | 18.00 | 18.00 | -13.043% | 15 | 128 | +258.333% |
| 2026-06-04 | 20.87 | 20.87 | 20.05 | 20.70 | +6.154% | 20 | 135 | +211.594% |
| 2026-06-03 | 23.38 | 23.38 | 19.50 | 19.50 | -22.434% | 17 | 135 | +230.769% |
| 2026-06-02 | 24.30 | 25.14 | 24.26 | 25.14 | -19.681% | 58 | 151 | +156.563% |
| 2026-06-01 | 30.25 | 31.30 | 30.25 | 31.30 | +54.721% | 4 | 153 | +106.070% |
| 2026-05-29 | 20.23 | 20.23 | 20.23 | 20.23 | +38.372% | 1 | 154 | +218.833% |
| 2026-05-28 | 14.50 | 14.62 | 14.50 | 14.62 | -5.617% | 3 | 151 | +341.176% |
| 2026-05-27 | 19.07 | 19.50 | 15.49 | 15.49 | -67.369% | 38 | 131 | +316.398% |
| 2026-05-22 | 47.47 | 47.47 | 47.47 | 47.47 | +78.124% | 1 | 132 | +35.875% |
| 2026-05-11 | 28.52 | 28.52 | 26.65 | 26.65 | -5.664% | 2 | 132 | +142.026% |
| 2026-05-08 | 28.25 | 28.25 | 28.25 | 28.25 | -3.320% | 1 | 131 | +128.319% |
| 2026-05-07 | 28.50 | 29.22 | 28.50 | 29.22 | +34.345% | 5 | 132 | +120.739% |
| 2026-05-06 | 21.30 | 22.05 | 21.30 | 21.75 | -12.580% | 3 | 130 | +196.552% |
| 2026-05-04 | 24.88 | 24.88 | 24.88 | 24.88 | +33.048% | 1 | 130 | +159.244% |
| 2026-04-30 | 18.75 | 18.75 | 18.55 | 18.70 | -10.952% | 17 | 122 | +244.920% |
| 2026-04-24 | 21.00 | 21.00 | 21.00 | 21.00 | -8.973% | 1 | 122 | +207.143% |
| 2026-04-22 | 23.07 | 23.07 | 23.07 | 23.07 | -1.410% | 1 | 122 | +179.584% |
| 2026-04-21 | 24.05 | 24.05 | 23.40 | 23.40 | +9.499% | 37 | 84 | +175.641% |
| 2026-04-16 | 21.37 | 21.37 | 21.37 | 21.37 | +37.871% | 1 | 84 | +201.825% |
| 2026-04-14 | 15.50 | 15.50 | 15.50 | 15.50 | +4.027% | 1 | 84 | +316.129% |
| 2026-04-13 | 14.73 | 14.94 | 14.73 | 14.90 | +7.815% | 67 | 85 | +332.886% |
| 2026-04-10 | 13.82 | 13.82 | 13.82 | 13.82 | -5.342% | 1 | 73 | +366.715% |
| 2026-04-09 | 16.00 | 16.06 | 14.60 | 14.60 | -32.812% | 9 | 72 | +341.781% |
| 2026-04-06 | 21.73 | 21.73 | 21.73 | 21.73 | -5.068% | 9 | 70 | +196.825% |
| 2026-03-31 | 23.00 | 23.00 | 22.89 | 22.89 | +19.468% | 5 | 70 | +181.782% |
| 2026-03-27 | 19.55 | 20.78 | 19.05 | 19.16 | -19.967% | 10 | 68 | +236.639% |
| 2026-03-24 | 23.94 | 23.94 | 23.94 | 23.94 | -17.704% | 1 | 61 | +169.424% |
| 2026-03-20 | 28.87 | 29.09 | 28.87 | 29.09 | -7.651% | 3 | 61 | +121.726% |
| 2026-03-19 | 31.50 | 31.50 | 31.50 | 31.50 | +6.780% | 4 | 61 | +104.762% |
| 2026-03-13 | 29.50 | 29.50 | 29.50 | 29.50 | -3.595% | 5 | 65 | +118.644% |
| 2026-03-11 | 30.60 | 31.00 | 30.55 | 30.60 | -15.400% | 5 | 60 | +110.784% |
| 2026-03-09 | 38.00 | 38.00 | 36.17 | 36.17 | -2.586% | 5 | 58 | +78.325% |
| 2026-03-06 | 37.13 | 37.13 | 37.13 | 37.13 | +16.213% | 1 | 62 | +73.714% |
| 2026-03-04 | 32.01 | 32.01 | 31.95 | 31.95 | +0.314% | 18 | 62 | +101.878% |
| 2026-03-03 | 31.85 | 31.85 | 31.85 | 31.85 | +8.481% | 1 | 62 | +102.512% |
| 2026-03-02 | 29.36 | 29.36 | 29.36 | 29.36 | +12.880% | 30 | 62 | +119.687% |
| 2026-02-27 | 26.95 | 26.95 | 24.50 | 26.01 | -34.975% | 17 | 62 | +147.982% |
| 2026-02-26 | 39.20 | 40.00 | 36.88 | 40.00 | +26.582% | 13 | 61 | +61.250% |
| 2026-02-25 | 31.60 | 31.60 | 31.60 | 31.60 | +17.298% | 1 | 52 | +104.114% |
| 2026-02-24 | 26.94 | 26.94 | 26.94 | 26.94 | +1.469% | 30 | 52 | +139.421% |
| 2026-02-23 | 26.19 | 26.55 | 25.58 | 26.55 | -22.550% | 11 | 54 | +142.938% |
| 2026-02-20 | 37.05 | 37.05 | 34.28 | 34.28 | -9.072% | 32 | 47 | +88.156% |
| 2026-02-19 | 37.70 | 37.70 | 37.70 | 37.70 | +3.714% | 1 | 17 | +71.088% |
| 2026-02-18 | 36.35 | 36.35 | 36.35 | 36.35 | -20.581% | 1 | 16 | +77.442% |
| 2026-02-13 | 45.77 | 45.77 | 45.77 | 45.77 | +25.397% | 1 | 16 | +40.922% |
| 2026-02-12 | 36.50 | 36.50 | 36.50 | 36.50 | -3.183% | 1 | 16 | +76.712% |
| 2026-02-11 | 37.70 | 37.70 | 37.70 | 37.70 | -3.333% | 4 | 15 | +71.088% |
| 2026-02-09 | 37.53 | 39.00 | 37.45 | 39.00 | +6.849% | 3 | 11 | +65.385% |
| 2026-02-06 | 36.50 | 36.50 | 36.50 | 36.50 | -78.548% | 1 | 10 | +76.712% |
| 2025-06-27 | 170.15 | 170.15 | 170.15 | 170.15 | +6.357% | 1 | 9 | -62.092% |
| 2025-06-18 | 159.98 | 159.98 | 159.98 | 159.98 | +72.485% | 1 | 9 | -59.682% |
| 2025-05-01 | 92.75 | 92.75 | 92.75 | 92.75 | +4.873% | 3 | 9 | -30.458% |
| 2025-04-29 | 88.44 | 88.44 | 88.44 | 88.44 | +11.964% | 3 | 12 | -27.069% |
| 2025-04-24 | 78.97 | 78.99 | 78.97 | 78.99 | +38.336% | 4 | 9 | -18.344% |
| 2025-04-04 | 57.10 | 57.10 | 57.10 | 57.10 | -15.194% | 2 | 6 | +12.960% |
| 2025-03-31 | 67.14 | 67.33 | 67.14 | 67.33 | +5.203% | 2 | 6 | -4.203% |
| 2025-03-13 | 64.00 | 64.00 | 64.00 | 64.00 | -10.639% | 1 | 6 | +0.781% |
| 2025-02-27 | 71.53 | 71.62 | 71.53 | 71.62 | +22.114% | 2 | 6 | -9.941% |
| 2024-12-31 | 58.65 | 58.65 | 58.65 | 58.65 | -26.642% | 2 | 3 | +9.974% |
| 2024-12-09 | 79.95 | 79.95 | 79.95 | 79.95 | +14.214% | 1 | 3 | -19.325% |
| 2024-12-03 | 70.00 | 70.00 | 70.00 | 70.00 | +38.614% | 1 | 2 | -7.857% |
| 2024-10-01 | 50.50 | 50.50 | 50.50 | 50.50 | 0.000% | 1 | 1 | +27.723% |