ZS270115C00175000
ZS Jan 15 2027 175.00 Call
optionOPRA
EODOct 22, 2026
70.20USD+14.463%(+8.87)2Vol427OI
ZS270115C00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 69.41 | 70.20 | 69.41 | 70.20 | +14.463% | 2 | 428 | 0.000% |
| 2026-10-21 | 61.33 | 61.33 | 61.33 | 61.33 | +38.131% | 1 | 429 | +14.463% |
| 2026-10-16 | 44.40 | 44.40 | 44.40 | 44.40 | -21.555% | 1 | 430 | +58.108% |
| 2026-10-14 | 57.45 | 57.45 | 56.55 | 56.60 | -10.258% | 9 | 433 | +24.028% |
| 2026-10-12 | 62.50 | 63.07 | 62.50 | 63.07 | -2.969% | 3 | 434 | +11.305% |
| 2026-10-09 | 65.00 | 65.00 | 65.00 | 65.00 | +24.928% | 3 | 431 | +8.000% |
| 2026-10-08 | 52.03 | 52.03 | 52.03 | 52.03 | +2.020% | 4 | 429 | +34.922% |
| 2026-10-06 | 51.00 | 51.00 | 51.00 | 51.00 | +51.111% | 1 | 429 | +37.647% |
| 2026-09-28 | 33.75 | 33.75 | 33.75 | 33.75 | -9.880% | 8 | 429 | +108.000% |
| 2026-09-25 | 46.35 | 46.85 | 37.45 | 37.45 | -30.000% | 17 | 434 | +87.450% |
| 2026-09-24 | 51.58 | 53.50 | 51.58 | 53.50 | +21.591% | 4 | 434 | +31.215% |
| 2026-09-21 | 37.83 | 44.00 | 37.83 | 44.00 | +11.534% | 3 | 435 | +59.545% |
| 2026-09-18 | 38.00 | 39.45 | 38.00 | 39.45 | +5.200% | 2 | 436 | +77.947% |
| 2026-09-17 | 40.47 | 40.47 | 37.00 | 37.50 | +5.932% | 8 | 438 | +87.200% |
| 2026-09-16 | 34.26 | 37.88 | 34.26 | 35.40 | -7.013% | 6 | 442 | +98.305% |
| 2026-09-15 | 33.65 | 38.07 | 33.65 | 38.07 | +6.728% | 6 | 443 | +84.397% |
| 2026-09-14 | 21.80 | 35.67 | 21.80 | 35.67 | +98.719% | 120 | 398 | +96.804% |
| 2026-09-11 | 17.66 | 17.95 | 16.80 | 17.95 | +4.360% | 6 | 397 | +291.086% |
| 2026-09-10 | 20.21 | 20.21 | 17.20 | 17.20 | -12.020% | 3 | 400 | +308.140% |
| 2026-09-09 | 18.40 | 20.85 | 18.03 | 19.55 | +11.650% | 7 | 402 | +259.079% |
| 2026-09-08 | 18.50 | 18.50 | 16.11 | 17.51 | -11.566% | 8 | 399 | +300.914% |
| 2026-09-04 | 19.76 | 23.30 | 19.76 | 19.80 | -32.950% | 24 | 392 | +254.545% |
| 2026-09-03 | 29.22 | 29.90 | 26.83 | 29.53 | +15.577% | 33 | 382 | +137.724% |
| 2026-09-02 | 27.50 | 27.80 | 25.55 | 25.55 | -25.095% | 4 | 381 | +174.755% |
| 2026-08-28 | 34.11 | 34.11 | 34.11 | 34.11 | -3.508% | 1 | 381 | +105.805% |
| 2026-08-27 | 34.50 | 35.75 | 34.50 | 35.35 | +50.746% | 4 | 382 | +98.586% |
| 2026-08-26 | 19.10 | 24.29 | 19.10 | 23.45 | -13.501% | 27 | 383 | +199.360% |
| 2026-08-25 | 27.11 | 27.11 | 27.11 | 27.11 | -5.143% | 4 | 387 | +158.945% |
| 2026-08-24 | 29.13 | 29.13 | 28.58 | 28.58 | -2.789% | 3 | 390 | +145.626% |
| 2026-08-21 | 29.40 | 29.40 | 29.40 | 29.40 | -10.229% | 4 | 394 | +138.776% |
| 2026-08-20 | 32.75 | 32.75 | 32.75 | 32.75 | -6.960% | 1 | 394 | +114.351% |
| 2026-08-19 | 34.45 | 35.20 | 34.45 | 35.20 | -8.973% | 3 | 393 | +99.432% |
| 2026-08-13 | 33.40 | 38.67 | 33.40 | 38.67 | +23.546% | 54 | 430 | +81.536% |
| 2026-08-12 | 32.55 | 32.55 | 30.90 | 31.30 | -2.976% | 3 | 429 | +124.281% |
| 2026-08-11 | 33.35 | 33.35 | 32.26 | 32.26 | -1.194% | 6 | 428 | +117.607% |
| 2026-08-10 | 30.20 | 32.65 | 30.20 | 32.65 | +20.480% | 3 | 429 | +115.008% |
| 2026-08-07 | 27.10 | 27.10 | 27.10 | 27.10 | +15.074% | 1 | 430 | +159.041% |
| 2026-08-06 | 22.14 | 23.55 | 21.05 | 23.55 | -1.670% | 4 | 433 | +198.089% |
| 2026-08-05 | 25.45 | 25.45 | 23.95 | 23.95 | -6.262% | 21 | 454 | +193.111% |
| 2026-08-04 | 22.19 | 25.55 | 22.19 | 25.55 | +24.634% | 114 | 563 | +174.755% |
| 2026-08-03 | 21.75 | 21.75 | 20.50 | 20.50 | +14.016% | 26 | 543 | +242.439% |
| 2026-07-30 | 17.50 | 17.98 | 17.50 | 17.98 | -14.177% | 4 | 544 | +290.434% |
| 2026-07-29 | 19.50 | 20.95 | 19.50 | 20.95 | -1.551% | 2 | 544 | +235.084% |
| 2026-07-28 | 21.28 | 21.28 | 21.28 | 21.28 | +25.917% | 1 | 544 | +229.887% |
| 2026-07-22 | 16.90 | 16.90 | 16.90 | 16.90 | -19.524% | 1 | 544 | +315.385% |
| 2026-07-21 | 21.00 | 21.00 | 21.00 | 21.00 | +14.629% | 1 | 543 | +234.286% |
| 2026-07-16 | 19.36 | 19.36 | 18.32 | 18.32 | -8.400% | 10 | 543 | +283.188% |
| 2026-07-15 | 22.17 | 22.17 | 20.00 | 20.00 | -7.621% | 3 | 543 | +251.000% |
| 2026-07-14 | 22.25 | 22.25 | 21.41 | 21.65 | +20.278% | 205 | 349 | +224.249% |
| 2026-07-08 | 18.90 | 18.90 | 17.68 | 18.00 | -19.643% | 31 | 326 | +290.000% |
| 2026-07-07 | 22.40 | 22.40 | 22.40 | 22.40 | +4.186% | 1 | 325 | +213.393% |
| 2026-07-06 | 20.20 | 21.50 | 20.20 | 21.50 | +9.137% | 17 | 316 | +226.512% |
| 2026-07-02 | 18.67 | 19.70 | 18.40 | 19.70 | +0.767% | 8 | 313 | +256.345% |
| 2026-07-01 | 18.65 | 20.13 | 18.65 | 19.55 | +22.188% | 9 | 312 | +259.079% |
| 2026-06-30 | 16.00 | 16.00 | 16.00 | 16.00 | +8.918% | 1 | 313 | +338.750% |
| 2026-06-29 | 15.30 | 15.50 | 14.69 | 14.69 | +18.182% | 10 | 309 | +377.876% |
| 2026-06-26 | 10.80 | 12.45 | 10.80 | 12.43 | +20.680% | 5 | 306 | +464.763% |
| 2026-06-25 | 10.30 | 10.30 | 10.30 | 10.30 | -8.526% | 10 | 306 | +581.553% |
| 2026-06-23 | 10.99 | 11.40 | 10.99 | 11.26 | +7.238% | 6 | 304 | +523.446% |
| 2026-06-22 | 10.50 | 10.50 | 10.50 | 10.50 | -12.500% | 2 | 302 | +568.571% |
| 2026-06-17 | 11.78 | 12.00 | 11.78 | 12.00 | -17.526% | 3 | 299 | +485.000% |
| 2026-06-15 | 14.30 | 14.55 | 14.30 | 14.55 | +7.778% | 5 | 297 | +382.474% |
| 2026-06-12 | 13.50 | 13.50 | 13.50 | 13.50 | +6.551% | 1 | 297 | +420.000% |
| 2026-06-10 | 14.00 | 14.00 | 12.67 | 12.67 | +0.158% | 4 | 298 | +454.065% |
| 2026-06-09 | 13.35 | 13.35 | 12.65 | 12.65 | -17.590% | 21 | 300 | +454.941% |
| 2026-06-05 | 17.41 | 17.41 | 15.35 | 15.35 | -17.027% | 18 | 295 | +357.329% |
| 2026-06-04 | 17.40 | 18.50 | 17.40 | 18.50 | +6.444% | 7 | 296 | +279.459% |
| 2026-06-03 | 20.00 | 20.10 | 17.38 | 17.38 | -19.723% | 26 | 290 | +303.913% |
| 2026-06-02 | 25.17 | 25.17 | 20.20 | 21.65 | -25.345% | 40 | 270 | +224.249% |
| 2026-06-01 | 23.60 | 29.00 | 23.37 | 29.00 | +87.097% | 32 | 265 | +142.069% |
| 2026-05-29 | 15.32 | 15.50 | 15.32 | 15.50 | +1.773% | 2 | 263 | +352.903% |
| 2026-05-28 | 13.00 | 16.15 | 12.60 | 15.23 | +12.815% | 34 | 246 | +360.932% |
| 2026-05-27 | 17.55 | 17.55 | 13.20 | 13.50 | -72.370% | 32 | 227 | +420.000% |
| 2026-05-26 | 45.00 | 48.86 | 45.00 | 48.86 | +14.292% | 16 | 235 | +43.676% |
| 2026-05-22 | 43.40 | 43.40 | 39.76 | 42.75 | +15.728% | 19 | 227 | +64.211% |
| 2026-05-20 | 36.66 | 36.94 | 36.66 | 36.94 | -7.627% | 3 | 224 | +90.038% |
| 2026-05-19 | 42.26 | 42.26 | 39.99 | 39.99 | +0.477% | 7 | 223 | +75.544% |
| 2026-05-18 | 37.39 | 39.92 | 36.55 | 39.80 | +32.446% | 25 | 214 | +76.382% |
| 2026-05-15 | 29.06 | 30.05 | 29.06 | 30.05 | +10.114% | 11 | 203 | +133.611% |
| 2026-05-14 | 28.50 | 28.50 | 27.29 | 27.29 | +9.598% | 2 | 202 | +157.237% |
| 2026-05-13 | 24.90 | 24.90 | 24.90 | 24.90 | -1.269% | 5 | 197 | +181.928% |
| 2026-05-07 | 25.22 | 25.22 | 25.22 | 25.22 | +34.507% | 2 | 195 | +178.351% |
| 2026-05-06 | 18.35 | 18.75 | 18.35 | 18.75 | -8.759% | 3 | 197 | +274.400% |
| 2026-05-05 | 20.55 | 20.55 | 20.55 | 20.55 | -2.837% | 1 | 196 | +241.606% |
| 2026-05-04 | 21.15 | 21.15 | 21.15 | 21.15 | +32.602% | 2 | 194 | +231.915% |
| 2026-04-30 | 15.95 | 15.95 | 15.95 | 15.95 | -7.750% | 1 | 195 | +340.125% |
| 2026-04-23 | 17.29 | 17.29 | 17.29 | 17.29 | -2.865% | 1 | 195 | +306.015% |
| 2026-04-17 | 18.00 | 18.00 | 17.80 | 17.80 | +0.565% | 2 | 194 | +294.382% |
| 2026-04-16 | 18.13 | 19.11 | 17.70 | 17.70 | +17.764% | 29 | 192 | +296.610% |
| 2026-04-15 | 14.67 | 15.03 | 14.67 | 15.03 | +14.123% | 27 | 176 | +367.066% |
| 2026-04-13 | 13.02 | 13.19 | 13.01 | 13.17 | -5.252% | 23 | 151 | +433.030% |
| 2026-04-09 | 14.75 | 14.75 | 13.90 | 13.90 | -28.165% | 3 | 139 | +405.036% |
| 2026-04-08 | 20.25 | 20.25 | 19.35 | 19.35 | +2.980% | 6 | 138 | +262.791% |
| 2026-04-07 | 18.79 | 18.79 | 18.79 | 18.79 | -6.191% | 11 | 137 | +273.603% |
| 2026-03-31 | 20.02 | 20.03 | 20.02 | 20.03 | +5.532% | 8 | 130 | +250.474% |
| 2026-03-30 | 19.57 | 19.57 | 18.70 | 18.98 | +10.671% | 49 | 128 | +269.863% |
| 2026-03-27 | 16.00 | 17.15 | 16.00 | 17.15 | -19.860% | 2 | 81 | +309.329% |
| 2026-03-26 | 18.55 | 21.40 | 18.55 | 21.40 | +12.632% | 5 | 79 | +228.037% |
| 2026-03-25 | 19.00 | 19.00 | 19.00 | 19.00 | -4.282% | 1 | 82 | +269.474% |
| 2026-03-24 | 23.00 | 23.00 | 19.80 | 19.85 | -21.074% | 15 | 82 | +253.652% |
| 2026-03-20 | 25.15 | 25.85 | 25.15 | 25.15 | -5.841% | 12 | 74 | +179.125% |
| 2026-03-19 | 28.00 | 28.00 | 26.71 | 26.71 | +1.174% | 9 | 76 | +162.823% |
| 2026-03-13 | 26.40 | 26.40 | 26.40 | 26.40 | -1.676% | 4 | 77 | +165.909% |
| 2026-03-11 | 26.85 | 26.85 | 26.85 | 26.85 | -16.873% | 1 | 73 | +161.453% |
| 2026-03-09 | 33.45 | 33.45 | 32.30 | 32.30 | -0.155% | 17 | 72 | +117.337% |
| 2026-03-06 | 32.15 | 32.35 | 32.15 | 32.35 | +2.698% | 2 | 57 | +117.002% |
| 2026-03-05 | 30.88 | 31.50 | 30.88 | 31.50 | +9.871% | 3 | 56 | +122.857% |
| 2026-03-04 | 28.67 | 28.67 | 28.67 | 28.67 | +4.368% | 1 | 57 | +144.855% |
| 2026-03-03 | 23.00 | 28.29 | 23.00 | 27.47 | +9.181% | 5 | 57 | +155.552% |
| 2026-03-02 | 25.16 | 25.16 | 25.16 | 25.16 | +9.630% | 2 | 60 | +179.014% |
| 2026-02-27 | 21.94 | 23.00 | 21.64 | 22.95 | -32.500% | 10 | 58 | +205.882% |
| 2026-02-26 | 32.05 | 34.00 | 32.05 | 34.00 | +31.528% | 5 | 53 | +106.471% |
| 2026-02-24 | 24.92 | 25.85 | 24.92 | 25.85 | +19.621% | 21 | 48 | +171.567% |
| 2026-02-23 | 28.00 | 28.00 | 21.45 | 21.61 | -36.441% | 23 | 49 | +224.850% |
| 2026-02-20 | 34.00 | 34.00 | 34.00 | 34.00 | -6.388% | 1 | 63 | +106.471% |
| 2026-02-17 | 37.75 | 37.75 | 36.00 | 36.32 | -11.630% | 14 | 62 | +93.282% |
| 2026-02-13 | 39.29 | 41.15 | 39.29 | 41.10 | +22.504% | 8 | 58 | +70.803% |
| 2026-02-11 | 37.40 | 37.40 | 33.38 | 33.55 | -10.486% | 11 | 58 | +109.240% |
| 2026-02-10 | 38.95 | 38.95 | 37.48 | 37.48 | +9.559% | 12 | 49 | +87.300% |
| 2026-02-09 | 34.33 | 34.88 | 34.21 | 34.21 | +4.362% | 7 | 38 | +105.203% |
| 2026-02-06 | 32.78 | 32.78 | 32.78 | 32.78 | -4.543% | 1 | 33 | +114.155% |
| 2026-02-05 | 38.27 | 38.27 | 34.34 | 34.34 | -24.693% | 11 | 33 | +104.426% |
| 2026-02-03 | 45.60 | 45.60 | 45.60 | 45.60 | -23.297% | 2 | 22 | +53.947% |
| 2026-01-22 | 59.45 | 59.45 | 59.45 | 59.45 | -9.237% | 1 | 21 | +18.082% |
| 2026-01-09 | 65.50 | 65.50 | 65.50 | 65.50 | -8.392% | 2 | 20 | +7.176% |
| 2026-01-08 | 71.50 | 71.50 | 71.50 | 71.50 | -2.322% | 2 | 22 | -1.818% |
| 2026-01-07 | 71.11 | 73.20 | 71.11 | 73.20 | +0.123% | 5 | 20 | -4.098% |
| 2025-12-31 | 73.11 | 73.11 | 73.11 | 73.11 | -1.932% | 1 | 15 | -3.980% |
| 2025-12-29 | 74.55 | 74.55 | 74.55 | 74.55 | -49.458% | 1 | 15 | -5.835% |
| 2025-10-01 | 143.10 | 147.50 | 143.10 | 147.50 | +14.253% | 2 | 14 | -52.407% |
| 2025-09-24 | 129.10 | 129.10 | 129.10 | 129.10 | +16.149% | 2 | 15 | -45.624% |
| 2025-09-03 | 111.15 | 111.15 | 111.15 | 111.15 | -28.350% | 2 | 17 | -36.842% |
| 2025-06-23 | 155.13 | 155.13 | 155.13 | 155.13 | +3.365% | 1 | 15 | -54.748% |
| 2025-06-17 | 150.08 | 150.08 | 150.08 | 150.08 | +2.795% | 1 | 16 | -53.225% |
| 2025-06-10 | 145.85 | 146.00 | 145.85 | 146.00 | +63.128% | 4 | 15 | -51.918% |
| 2025-05-06 | 89.50 | 89.50 | 89.50 | 89.50 | -1.269% | 1 | 19 | -21.564% |
| 2025-05-05 | 90.94 | 90.94 | 90.65 | 90.65 | +5.041% | 7 | 19 | -22.559% |
| 2025-05-01 | 86.30 | 86.30 | 86.30 | 86.30 | +12.005% | 3 | 19 | -18.656% |
| 2025-04-25 | 77.05 | 77.05 | 77.05 | 77.05 | +26.311% | 6 | 16 | -8.890% |
| 2025-04-21 | 61.00 | 61.00 | 61.00 | 61.00 | -11.952% | 3 | 16 | +15.082% |
| 2025-04-15 | 69.28 | 69.28 | 69.28 | 69.28 | +4.970% | 3 | 19 | +1.328% |
| 2025-04-14 | 66.00 | 66.00 | 66.00 | 66.00 | +28.405% | 10 | 19 | +6.364% |
| 2025-04-08 | 51.40 | 51.40 | 51.40 | 51.40 | +3.379% | 3 | 29 | +36.576% |
| 2025-04-04 | 51.63 | 51.63 | 49.72 | 49.72 | -15.514% | 4 | 30 | +41.191% |
| 2025-04-03 | 58.85 | 58.85 | 58.85 | 58.85 | -15.079% | 10 | 28 | +19.286% |
| 2025-03-28 | 69.30 | 69.30 | 69.30 | 69.30 | +12.172% | 8 | 18 | +1.299% |
| 2025-03-10 | 61.78 | 61.78 | 61.78 | 61.78 | -20.744% | 1 | 15 | +13.629% |
| 2025-02-19 | 77.95 | 77.95 | 77.95 | 77.95 | +38.825% | 3 | 16 | -9.942% |
| 2025-01-08 | 56.20 | 56.20 | 56.15 | 56.15 | -3.290% | 5 | 21 | +25.022% |
| 2025-01-07 | 58.06 | 58.06 | 58.06 | 58.06 | +8.523% | 1 | 21 | +20.909% |
| 2024-12-31 | 55.70 | 55.70 | 53.50 | 53.50 | -4.567% | 10 | 27 | +31.215% |
| 2024-12-30 | 56.06 | 56.06 | 56.06 | 56.06 | -6.567% | 1 | 27 | +25.223% |
| 2024-12-18 | 60.00 | 60.00 | 60.00 | 60.00 | -20.813% | 2 | 28 | +17.000% |
| 2024-12-11 | 75.42 | 75.79 | 75.42 | 75.77 | +14.786% | 5 | 26 | -7.351% |
| 2024-12-03 | 66.03 | 66.03 | 66.01 | 66.01 | -9.202% | 2 | 21 | +6.348% |
| 2024-11-27 | 72.92 | 72.92 | 72.70 | 72.70 | +22.535% | 2 | 17 | -3.439% |
| 2024-10-25 | 59.33 | 59.34 | 59.33 | 59.33 | +2.293% | 6 | 17 | +18.321% |
| 2024-10-23 | 58.00 | 58.00 | 58.00 | 58.00 | -3.494% | 3 | 15 | +21.034% |
| 2024-10-21 | 60.10 | 60.10 | 60.10 | 60.10 | +9.792% | 1 | 12 | +16.805% |
| 2024-10-09 | 54.74 | 54.74 | 54.74 | 54.74 | +4.466% | 1 | 12 | +28.243% |
| 2024-10-08 | 52.40 | 52.40 | 52.40 | 52.40 | +1.452% | 20 | 11 | +33.969% |
| 2024-10-04 | 51.65 | 51.65 | 51.65 | 51.65 | +6.166% | 40 | 31 | +35.915% |
| 2024-09-20 | 48.65 | 48.65 | 48.65 | 48.65 | -2.564% | 20 | 11 | +44.296% |
| 2024-09-17 | 49.93 | 49.93 | 49.93 | 49.93 | 0.000% | 1 | 1 | +40.597% |