ZS270115C00170000
ZS Jan 15 2027 170.00 Call
optionOPRA
EODOct 21, 2026
67.73USD+41.104%(+19.73)95Vol410OI
ZS270115C00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 67.70 | 67.73 | 67.70 | 67.73 | +41.104% | 95 | 415 | 0.000% |
| 2026-10-20 | 48.00 | 48.00 | 48.00 | 48.00 | 0.000% | 1 | 414 | +41.104% |
| 2026-10-16 | 58.43 | 58.43 | 48.00 | 48.00 | -20.792% | 2 | 414 | +41.104% |
| 2026-10-14 | 61.80 | 62.03 | 60.60 | 60.60 | -6.105% | 5 | 417 | +11.766% |
| 2026-10-12 | 71.85 | 71.85 | 64.54 | 64.54 | -4.385% | 2 | 420 | +4.943% |
| 2026-10-09 | 63.73 | 67.50 | 63.73 | 67.50 | +18.421% | 4 | 421 | +0.341% |
| 2026-10-08 | 57.00 | 57.00 | 57.00 | 57.00 | +14.297% | 1 | 421 | +18.825% |
| 2026-10-06 | 51.74 | 51.74 | 49.87 | 49.87 | +16.519% | 2 | 420 | +35.813% |
| 2026-10-01 | 42.80 | 42.80 | 42.80 | 42.80 | -4.315% | 5 | 420 | +58.248% |
| 2026-09-28 | 37.77 | 44.90 | 37.77 | 44.73 | +11.993% | 5 | 418 | +51.420% |
| 2026-09-25 | 42.90 | 42.90 | 39.94 | 39.94 | -28.666% | 3 | 418 | +69.579% |
| 2026-09-24 | 55.99 | 55.99 | 55.99 | 55.99 | +1.652% | 1 | 418 | +20.968% |
| 2026-09-23 | 55.08 | 55.08 | 55.08 | 55.08 | +14.822% | 1 | 418 | +22.967% |
| 2026-09-21 | 47.00 | 47.97 | 47.00 | 47.97 | +15.618% | 5 | 423 | +41.192% |
| 2026-09-18 | 41.49 | 41.49 | 41.49 | 41.49 | +1.666% | 1 | 422 | +63.244% |
| 2026-09-17 | 42.50 | 42.50 | 40.81 | 40.81 | +4.107% | 3 | 423 | +65.964% |
| 2026-09-16 | 39.20 | 39.20 | 39.20 | 39.20 | -0.457% | 1 | 423 | +72.781% |
| 2026-09-15 | 36.70 | 39.38 | 36.70 | 39.38 | +6.432% | 2 | 422 | +71.991% |
| 2026-09-14 | 25.00 | 37.00 | 25.00 | 37.00 | +87.817% | 13 | 425 | +83.054% |
| 2026-09-11 | 19.70 | 19.70 | 19.70 | 19.70 | +5.800% | 5 | 420 | +243.807% |
| 2026-09-10 | 19.00 | 19.00 | 18.62 | 18.62 | -10.265% | 11 | 409 | +263.749% |
| 2026-09-09 | 20.75 | 20.75 | 20.75 | 20.75 | +8.412% | 1 | 409 | +226.410% |
| 2026-09-08 | 18.90 | 19.14 | 18.00 | 19.14 | -15.122% | 7 | 410 | +253.866% |
| 2026-09-04 | 20.85 | 24.85 | 20.85 | 22.55 | -28.070% | 121 | 323 | +200.355% |
| 2026-09-03 | 29.55 | 32.38 | 29.55 | 31.35 | +13.793% | 8 | 324 | +116.045% |
| 2026-09-02 | 28.04 | 28.04 | 27.55 | 27.55 | -29.359% | 7 | 321 | +145.844% |
| 2026-08-31 | 38.46 | 39.00 | 38.46 | 39.00 | +5.834% | 2 | 321 | +73.667% |
| 2026-08-28 | 37.26 | 37.26 | 36.85 | 36.85 | -4.780% | 4 | 321 | +83.799% |
| 2026-08-27 | 35.00 | 39.63 | 34.90 | 38.70 | +50.642% | 10 | 323 | +75.013% |
| 2026-08-26 | 22.20 | 26.75 | 22.20 | 25.69 | +0.706% | 4 | 322 | +163.643% |
| 2026-08-25 | 26.38 | 26.38 | 25.51 | 25.51 | -21.916% | 5 | 324 | +165.504% |
| 2026-08-21 | 30.71 | 32.67 | 30.71 | 32.67 | -5.605% | 6 | 328 | +107.316% |
| 2026-08-20 | 33.80 | 34.61 | 33.80 | 34.61 | -8.801% | 3 | 329 | +95.695% |
| 2026-08-19 | 37.95 | 37.95 | 37.95 | 37.95 | -2.817% | 20 | 343 | +78.472% |
| 2026-08-18 | 39.05 | 39.05 | 39.05 | 39.05 | +2.763% | 4 | 346 | +73.444% |
| 2026-08-17 | 38.00 | 38.00 | 38.00 | 38.00 | +0.636% | 2 | 344 | +78.237% |
| 2026-08-14 | 39.00 | 39.16 | 37.76 | 37.76 | -8.082% | 6 | 346 | +79.370% |
| 2026-08-13 | 36.60 | 41.08 | 36.60 | 41.08 | +21.899% | 5 | 348 | +64.873% |
| 2026-08-12 | 32.70 | 33.70 | 32.70 | 33.70 | -3.659% | 7 | 343 | +100.979% |
| 2026-08-11 | 35.10 | 36.56 | 34.98 | 34.98 | +3.798% | 9 | 342 | +93.625% |
| 2026-08-10 | 32.75 | 33.77 | 32.75 | 33.70 | +16.087% | 16 | 343 | +100.979% |
| 2026-08-07 | 28.50 | 30.00 | 28.50 | 29.03 | +5.949% | 12 | 341 | +133.310% |
| 2026-08-05 | 27.47 | 27.47 | 27.40 | 27.40 | +0.550% | 5 | 338 | +147.190% |
| 2026-08-04 | 25.56 | 27.25 | 25.56 | 27.25 | +20.896% | 5 | 339 | +148.550% |
| 2026-08-03 | 22.25 | 22.54 | 22.25 | 22.54 | +18.258% | 20 | 329 | +200.488% |
| 2026-07-30 | 19.06 | 19.06 | 19.06 | 19.06 | -15.664% | 20 | 342 | +255.352% |
| 2026-07-29 | 22.60 | 22.60 | 22.60 | 22.60 | +0.222% | 1 | 343 | +199.690% |
| 2026-07-28 | 20.09 | 22.87 | 20.09 | 22.55 | +13.659% | 24 | 324 | +200.355% |
| 2026-07-27 | 20.00 | 20.75 | 19.20 | 19.84 | +12.727% | 208 | 189 | +241.381% |
| 2026-07-24 | 17.60 | 17.60 | 17.60 | 17.60 | +1.970% | 4 | 189 | +284.830% |
| 2026-07-23 | 17.26 | 17.26 | 17.26 | 17.26 | -4.641% | 2 | 187 | +292.410% |
| 2026-07-22 | 19.35 | 19.45 | 18.10 | 18.10 | -22.151% | 16 | 201 | +274.199% |
| 2026-07-20 | 22.45 | 23.25 | 22.45 | 23.25 | +5.204% | 7 | 196 | +191.312% |
| 2026-07-17 | 22.54 | 22.54 | 20.81 | 22.10 | -8.299% | 15 | 201 | +206.471% |
| 2026-07-15 | 23.75 | 24.10 | 23.75 | 24.10 | +4.329% | 2 | 201 | +181.037% |
| 2026-07-14 | 21.03 | 24.74 | 21.03 | 23.10 | +28.333% | 34 | 185 | +193.203% |
| 2026-07-13 | 18.13 | 18.13 | 18.00 | 18.00 | 0.000% | 2 | 186 | +276.278% |
| 2026-07-09 | 18.00 | 18.00 | 18.00 | 18.00 | -4.762% | 2 | 186 | +276.278% |
| 2026-07-08 | 19.01 | 19.05 | 18.90 | 18.90 | -21.250% | 12 | 193 | +258.360% |
| 2026-07-07 | 23.40 | 24.00 | 23.40 | 24.00 | +4.803% | 6 | 191 | +182.208% |
| 2026-07-06 | 19.20 | 22.90 | 19.20 | 22.90 | +5.871% | 14 | 189 | +195.764% |
| 2026-07-01 | 20.00 | 21.75 | 20.00 | 21.63 | +36.899% | 4 | 189 | +213.130% |
| 2026-06-29 | 16.23 | 16.23 | 15.80 | 15.80 | +24.409% | 2 | 188 | +328.671% |
| 2026-06-26 | 12.70 | 12.70 | 12.70 | 12.70 | +10.435% | 1 | 188 | +433.307% |
| 2026-06-25 | 11.40 | 11.50 | 11.19 | 11.50 | +3.604% | 7 | 191 | +488.957% |
| 2026-06-22 | 11.64 | 12.22 | 10.75 | 11.10 | -1.246% | 9 | 188 | +510.180% |
| 2026-06-18 | 11.00 | 11.24 | 11.00 | 11.24 | -12.050% | 4 | 190 | +502.580% |
| 2026-06-17 | 12.78 | 12.78 | 12.78 | 12.78 | -3.547% | 3 | 193 | +429.969% |
| 2026-06-16 | 13.25 | 13.25 | 13.25 | 13.25 | -10.473% | 1 | 194 | +411.170% |
| 2026-06-15 | 15.55 | 15.55 | 14.80 | 14.80 | +9.145% | 6 | 199 | +357.635% |
| 2026-06-12 | 13.48 | 13.56 | 13.48 | 13.56 | +8.048% | 2 | 199 | +399.484% |
| 2026-06-11 | 13.40 | 13.85 | 12.32 | 12.55 | -17.434% | 34 | 207 | +439.681% |
| 2026-06-10 | 14.70 | 15.20 | 14.70 | 15.20 | +7.420% | 9 | 216 | +345.592% |
| 2026-06-09 | 15.45 | 15.50 | 12.90 | 14.15 | -12.384% | 7 | 214 | +378.657% |
| 2026-06-08 | 16.77 | 16.77 | 16.15 | 16.15 | -2.121% | 2 | 215 | +319.381% |
| 2026-06-05 | 19.60 | 19.60 | 16.50 | 16.50 | -14.948% | 7 | 214 | +310.485% |
| 2026-06-03 | 19.40 | 19.40 | 19.40 | 19.40 | -19.167% | 1 | 213 | +249.124% |
| 2026-06-02 | 22.40 | 24.00 | 22.00 | 24.00 | -18.919% | 12 | 204 | +182.208% |
| 2026-06-01 | 27.00 | 29.60 | 27.00 | 29.60 | +49.873% | 8 | 205 | +128.818% |
| 2026-05-29 | 17.00 | 19.75 | 17.00 | 19.75 | +17.560% | 12 | 202 | +242.937% |
| 2026-05-28 | 13.80 | 16.80 | 13.80 | 16.80 | +15.068% | 16 | 201 | +303.155% |
| 2026-05-27 | 19.75 | 19.75 | 14.25 | 14.60 | -71.197% | 42 | 206 | +363.904% |
| 2026-05-26 | 48.14 | 50.69 | 48.14 | 50.69 | +11.603% | 7 | 208 | +33.616% |
| 2026-05-22 | 44.42 | 45.42 | 44.08 | 45.42 | +19.526% | 15 | 218 | +49.119% |
| 2026-05-21 | 38.00 | 38.00 | 38.00 | 38.00 | -7.565% | 4 | 216 | +78.237% |
| 2026-05-20 | 40.25 | 41.11 | 40.21 | 41.11 | -2.119% | 50 | 216 | +64.753% |
| 2026-05-19 | 42.00 | 42.00 | 42.00 | 42.00 | 0.000% | 12 | 216 | +61.262% |
| 2026-05-18 | 39.92 | 43.58 | 38.50 | 42.00 | +27.157% | 50 | 174 | +61.262% |
| 2026-05-15 | 31.72 | 33.45 | 31.72 | 33.03 | +18.600% | 20 | 162 | +105.056% |
| 2026-05-13 | 27.52 | 27.85 | 27.52 | 27.85 | +6.420% | 7 | 155 | +143.196% |
| 2026-05-11 | 26.17 | 26.17 | 26.17 | 26.17 | -1.801% | 1 | 155 | +158.808% |
| 2026-05-07 | 25.40 | 27.12 | 25.40 | 26.65 | +30.637% | 32 | 149 | +154.146% |
| 2026-05-06 | 20.05 | 20.75 | 20.05 | 20.40 | -7.483% | 17 | 141 | +232.010% |
| 2026-05-05 | 22.05 | 22.05 | 22.05 | 22.05 | +1.379% | 1 | 141 | +207.166% |
| 2026-05-04 | 21.75 | 21.75 | 21.75 | 21.75 | +21.170% | 1 | 142 | +211.402% |
| 2026-04-30 | 17.95 | 17.95 | 17.95 | 17.95 | -0.938% | 2 | 140 | +277.326% |
| 2026-04-24 | 18.12 | 18.12 | 18.12 | 18.12 | -1.789% | 1 | 140 | +273.786% |
| 2026-04-23 | 20.05 | 20.05 | 18.45 | 18.45 | -15.869% | 7 | 140 | +267.100% |
| 2026-04-22 | 21.37 | 21.93 | 21.37 | 21.93 | +15.360% | 4 | 137 | +208.846% |
| 2026-04-20 | 19.01 | 19.01 | 19.01 | 19.01 | -3.404% | 1 | 135 | +256.286% |
| 2026-04-16 | 19.24 | 19.68 | 19.24 | 19.68 | +16.450% | 3 | 134 | +244.157% |
| 2026-04-15 | 15.85 | 16.90 | 15.85 | 16.90 | +38.185% | 3 | 132 | +300.769% |
| 2026-04-10 | 12.23 | 12.23 | 12.23 | 12.23 | -8.390% | 1 | 131 | +453.802% |
| 2026-04-09 | 14.75 | 15.00 | 13.35 | 13.35 | -34.236% | 12 | 131 | +407.341% |
| 2026-04-06 | 20.30 | 20.30 | 20.30 | 20.30 | +1.754% | 1 | 132 | +233.645% |
| 2026-03-30 | 19.95 | 19.95 | 19.95 | 19.95 | +10.833% | 2 | 133 | +239.499% |
| 2026-03-27 | 17.10 | 18.00 | 17.10 | 18.00 | -16.667% | 4 | 133 | +276.278% |
| 2026-03-24 | 20.15 | 21.60 | 20.15 | 21.60 | -20.354% | 3 | 133 | +213.565% |
| 2026-03-23 | 27.12 | 27.12 | 27.12 | 27.12 | -5.702% | 1 | 131 | +149.742% |
| 2026-03-13 | 28.76 | 28.76 | 28.76 | 28.76 | +3.379% | 1 | 131 | +135.501% |
| 2026-03-12 | 27.82 | 27.82 | 27.82 | 27.82 | -2.727% | 1 | 131 | +143.458% |
| 2026-03-11 | 30.30 | 30.30 | 28.60 | 28.60 | -9.379% | 6 | 130 | +136.818% |
| 2026-03-10 | 31.56 | 31.56 | 31.56 | 31.56 | -7.854% | 1 | 125 | +114.607% |
| 2026-03-09 | 36.00 | 36.00 | 34.25 | 34.25 | -1.580% | 7 | 125 | +97.752% |
| 2026-03-05 | 34.50 | 34.80 | 33.21 | 34.80 | +16.388% | 5 | 120 | +94.626% |
| 2026-03-04 | 30.60 | 30.60 | 29.90 | 29.90 | +10.169% | 16 | 118 | +126.522% |
| 2026-03-03 | 26.23 | 27.14 | 26.23 | 27.14 | -2.092% | 2 | 106 | +149.558% |
| 2026-03-02 | 27.44 | 27.72 | 27.44 | 27.72 | +12.000% | 2 | 107 | +144.336% |
| 2026-02-27 | 25.00 | 25.00 | 23.00 | 24.75 | -34.000% | 43 | 108 | +173.657% |
| 2026-02-26 | 32.75 | 37.50 | 32.75 | 37.50 | +22.951% | 8 | 80 | +80.613% |
| 2026-02-25 | 30.00 | 30.50 | 30.00 | 30.50 | +10.949% | 4 | 75 | +122.066% |
| 2026-02-24 | 27.80 | 28.00 | 26.65 | 27.49 | +16.979% | 14 | 75 | +146.381% |
| 2026-02-23 | 27.69 | 27.69 | 23.50 | 23.50 | -35.880% | 4 | 67 | +188.213% |
| 2026-02-20 | 36.65 | 36.65 | 36.65 | 36.65 | -4.058% | 2 | 65 | +84.802% |
| 2026-02-18 | 35.19 | 38.40 | 35.19 | 38.20 | -1.164% | 8 | 66 | +77.304% |
| 2026-02-17 | 39.12 | 39.12 | 38.65 | 38.65 | -8.369% | 3 | 63 | +75.239% |
| 2026-02-13 | 42.18 | 42.18 | 42.18 | 42.18 | +22.795% | 2 | 61 | +60.574% |
| 2026-02-12 | 34.35 | 34.35 | 34.35 | 34.35 | -10.779% | 1 | 61 | +97.176% |
| 2026-02-11 | 35.55 | 38.50 | 35.50 | 38.50 | +2.804% | 24 | 62 | +75.922% |
| 2026-02-10 | 37.45 | 37.45 | 37.45 | 37.45 | +4.057% | 1 | 50 | +80.854% |
| 2026-02-09 | 35.35 | 35.99 | 35.35 | 35.99 | +4.078% | 13 | 50 | +88.191% |
| 2026-02-06 | 35.10 | 36.50 | 34.00 | 34.58 | -8.081% | 12 | 38 | +95.865% |
| 2026-02-05 | 37.62 | 37.62 | 37.62 | 37.62 | -21.950% | 1 | 30 | +80.037% |
| 2026-02-03 | 48.50 | 48.50 | 48.10 | 48.20 | -16.897% | 4 | 30 | +40.519% |
| 2026-02-02 | 58.00 | 58.00 | 58.00 | 58.00 | +1.665% | 1 | 28 | +16.776% |
| 2026-01-29 | 58.00 | 58.00 | 56.00 | 57.05 | -13.285% | 4 | 29 | +18.720% |
| 2026-01-16 | 65.79 | 65.79 | 65.79 | 65.79 | -15.437% | 1 | 26 | +2.949% |
| 2025-12-30 | 77.80 | 77.80 | 77.80 | 77.80 | -1.606% | 1 | 26 | -12.943% |
| 2025-12-23 | 79.07 | 79.07 | 79.07 | 79.07 | -47.636% | 1 | 26 | -14.342% |
| 2025-10-20 | 151.00 | 151.00 | 151.00 | 151.00 | +17.647% | 4 | 25 | -55.146% |
| 2025-08-18 | 128.35 | 128.35 | 128.35 | 128.35 | -17.835% | 1 | 29 | -47.230% |
| 2025-06-18 | 156.21 | 156.21 | 156.21 | 156.21 | +43.167% | 1 | 28 | -56.642% |
| 2025-05-20 | 109.11 | 109.11 | 109.11 | 109.11 | +62.390% | 1 | 28 | -37.925% |
| 2025-04-14 | 67.19 | 67.19 | 67.19 | 67.19 | -0.326% | 1 | 28 | +0.804% |
| 2025-04-11 | 67.41 | 67.41 | 67.41 | 67.41 | +25.788% | 6 | 27 | +0.475% |
| 2025-04-08 | 53.59 | 53.59 | 53.59 | 53.59 | +4.058% | 3 | 30 | +26.386% |
| 2025-04-07 | 46.55 | 51.50 | 46.55 | 51.50 | -20.217% | 2 | 27 | +31.515% |
| 2025-03-31 | 64.55 | 64.55 | 64.55 | 64.55 | -12.782% | 1 | 26 | +4.926% |
| 2025-03-27 | 73.95 | 74.01 | 73.95 | 74.01 | +10.793% | 2 | 27 | -8.485% |
| 2025-03-05 | 66.80 | 66.80 | 66.80 | 66.80 | -0.194% | 10 | 26 | +1.392% |
| 2025-02-26 | 66.93 | 66.93 | 66.93 | 66.93 | -14.739% | 2 | 16 | +1.195% |
| 2025-02-14 | 78.50 | 78.50 | 78.50 | 78.50 | +10.797% | 4 | 16 | -13.720% |
| 2025-02-03 | 70.85 | 70.85 | 70.85 | 70.85 | +12.211% | 2 | 16 | -4.404% |
| 2025-01-23 | 63.14 | 63.14 | 63.14 | 63.14 | +4.450% | 2 | 15 | +7.270% |
| 2025-01-15 | 60.45 | 60.45 | 60.45 | 60.45 | +1.733% | 2 | 15 | +12.043% |
| 2025-01-13 | 59.78 | 59.78 | 59.42 | 59.42 | -0.118% | 3 | 13 | +13.985% |
| 2025-01-08 | 59.19 | 59.49 | 59.19 | 59.49 | +6.709% | 3 | 10 | +13.851% |
| 2024-12-31 | 55.75 | 55.75 | 55.75 | 55.75 | -4.863% | 3 | 11 | +21.489% |
| 2024-12-30 | 58.60 | 58.60 | 58.60 | 58.60 | -9.915% | 1 | 11 | +15.580% |
| 2024-12-18 | 65.05 | 65.05 | 65.05 | 65.05 | -16.334% | 3 | 10 | +4.120% |
| 2024-12-11 | 77.75 | 77.75 | 77.75 | 77.75 | +3.391% | 2 | 9 | -12.887% |
| 2024-12-05 | 75.20 | 75.20 | 75.20 | 75.20 | +11.013% | 1 | 7 | -9.934% |
| 2024-11-08 | 67.74 | 67.74 | 67.74 | 67.74 | +12.712% | 2 | 6 | -0.015% |
| 2024-10-23 | 60.10 | 60.10 | 60.10 | 60.10 | -4.299% | 1 | 7 | +12.696% |
| 2024-10-21 | 62.80 | 62.80 | 62.80 | 62.80 | -9.078% | 1 | 7 | +7.850% |
| 2024-10-15 | 69.07 | 69.07 | 69.07 | 69.07 | -1.088% | 1 | 8 | -1.940% |
| 2024-10-14 | 69.83 | 69.83 | 69.83 | 69.83 | +34.547% | 1 | 8 | -3.007% |
| 2024-10-07 | 51.90 | 51.90 | 51.90 | 51.90 | +8.080% | 2 | 9 | +30.501% |
| 2024-10-02 | 48.02 | 48.02 | 48.02 | 48.02 | -5.695% | 4 | 7 | +41.045% |
| 2024-09-26 | 51.85 | 51.85 | 50.72 | 50.92 | -2.991% | 3 | 3 | +33.013% |
| 2024-09-23 | 52.49 | 52.49 | 52.49 | 52.49 | 0.000% | 1 | 1 | +29.034% |