ZS270115C00195000
ZS Jan 15 2027 195.00 Call
optionOPRA
EODOct 22, 2026
54.50USD+46.505%(+17.30)3Vol1,051OI
ZS270115C00195000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 54.4500 | 56.0000 | 54.4500 | 54.5000 | +46.505% | 3 | 1,052 | 0.000% |
| 2026-10-20 | 35.7400 | 37.2000 | 35.7200 | 37.2000 | +13.415% | 6 | 1,051 | +46.505% |
| 2026-10-16 | 32.8000 | 32.8000 | 32.8000 | 32.8000 | -18.000% | 1 | 1,052 | +66.159% |
| 2026-10-15 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -10.112% | 1 | 1,051 | +36.250% |
| 2026-10-14 | 44.5000 | 44.5000 | 44.5000 | 44.5000 | -12.211% | 1 | 1,051 | +22.472% |
| 2026-10-13 | 50.5900 | 50.6900 | 50.5900 | 50.6900 | +15.863% | 2 | 1,052 | +7.516% |
| 2026-10-12 | 48.0200 | 48.2000 | 43.7500 | 43.7500 | -6.915% | 20 | 1,067 | +24.571% |
| 2026-10-09 | 42.1500 | 48.8500 | 42.1500 | 47.0000 | +23.684% | 11 | 1,069 | +15.957% |
| 2026-10-08 | 38.1800 | 38.1800 | 38.0000 | 38.0000 | +6.892% | 4 | 1,069 | +43.421% |
| 2026-10-07 | 34.6100 | 35.5500 | 34.6100 | 35.5500 | +5.178% | 4 | 1,069 | +53.305% |
| 2026-10-06 | 37.5000 | 37.5000 | 33.0000 | 33.8000 | +12.479% | 7 | 1,069 | +61.243% |
| 2026-10-05 | 30.7000 | 31.9800 | 30.0500 | 30.0500 | +14.914% | 14 | 1,078 | +81.364% |
| 2026-10-02 | 28.3000 | 28.3000 | 26.1500 | 26.1500 | -14.598% | 8 | 1,077 | +108.413% |
| 2026-10-01 | 30.6200 | 30.6200 | 30.6200 | 30.6200 | -1.226% | 1 | 1,076 | +77.988% |
| 2026-09-30 | 28.3000 | 31.0000 | 28.3000 | 31.0000 | +11.111% | 2 | 1,075 | +75.806% |
| 2026-09-29 | 29.5000 | 29.5000 | 27.6500 | 27.9000 | -8.883% | 4 | 1,074 | +95.341% |
| 2026-09-28 | 24.6000 | 31.2200 | 24.2400 | 30.6200 | +16.426% | 33 | 1,087 | +77.988% |
| 2026-09-25 | 33.7000 | 33.7000 | 26.1100 | 26.3000 | -32.564% | 98 | 1,094 | +107.224% |
| 2026-09-24 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +10.858% | 1 | 1,094 | +39.744% |
| 2026-09-22 | 35.1800 | 35.1800 | 35.1800 | 35.1800 | +22.153% | 1 | 1,095 | +54.918% |
| 2026-09-21 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | +2.674% | 1 | 1,095 | +89.236% |
| 2026-09-17 | 24.7700 | 29.0000 | 24.7700 | 28.0500 | +3.889% | 61 | 1,081 | +94.296% |
| 2026-09-16 | 27.6600 | 27.6600 | 27.0000 | 27.0000 | -1.711% | 4 | 1,081 | +101.852% |
| 2026-09-15 | 27.3300 | 27.7000 | 26.6700 | 27.4700 | +5.654% | 4 | 1,080 | +98.398% |
| 2026-09-14 | 19.5000 | 26.0000 | 19.5000 | 26.0000 | +134.234% | 78 | 1,050 | +109.615% |
| 2026-09-10 | 12.0000 | 12.0000 | 11.1000 | 11.1000 | -2.887% | 2 | 1,048 | +390.991% |
| 2026-09-08 | 10.7500 | 11.4300 | 10.7500 | 11.4300 | -26.353% | 10 | 1,052 | +376.815% |
| 2026-09-04 | 15.5200 | 15.5200 | 15.5200 | 15.5200 | -28.970% | 1 | 1,051 | +251.160% |
| 2026-09-01 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -17.888% | 10 | 1,051 | +149.428% |
| 2026-08-27 | 25.3500 | 26.6200 | 25.3000 | 26.6100 | +47.424% | 5 | 1,050 | +104.810% |
| 2026-08-26 | 17.3500 | 18.0500 | 17.2000 | 18.0500 | +3.736% | 206 | 1,151 | +201.939% |
| 2026-08-25 | 16.5000 | 17.4000 | 16.5000 | 17.4000 | -15.534% | 10 | 1,150 | +213.218% |
| 2026-08-24 | 20.6500 | 20.6500 | 20.6000 | 20.6000 | -8.930% | 2 | 1,148 | +164.563% |
| 2026-08-20 | 22.6200 | 22.6200 | 22.6200 | 22.6200 | -15.313% | 1 | 1,148 | +140.937% |
| 2026-08-19 | 26.7100 | 26.7100 | 26.7100 | 26.7100 | 0.000% | 1 | 1,148 | +104.043% |
| 2026-08-17 | 26.7100 | 26.7100 | 26.5300 | 26.7100 | -15.017% | 8 | 1,143 | +104.043% |
| 2026-08-13 | 24.5000 | 31.4300 | 24.5000 | 31.4300 | +33.461% | 5 | 1,143 | +73.401% |
| 2026-08-12 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | -3.681% | 1 | 1,143 | +131.423% |
| 2026-08-10 | 23.9000 | 24.4500 | 23.9000 | 24.4500 | +21.040% | 4 | 1,142 | +122.904% |
| 2026-08-07 | 20.4000 | 20.5000 | 20.0500 | 20.2000 | +55.504% | 8 | 1,145 | +169.802% |
| 2026-07-22 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | +1.882% | 1 | 1,146 | +319.554% |
| 2026-07-10 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -1.392% | 1 | 1,146 | +327.451% |
| 2026-07-08 | 14.6600 | 14.7700 | 12.9300 | 12.9300 | -22.342% | 237 | 1,005 | +321.500% |
| 2026-07-07 | 17.1500 | 17.7000 | 16.6500 | 16.6500 | +5.047% | 45 | 1,016 | +227.327% |
| 2026-07-06 | 15.4000 | 15.9500 | 15.4000 | 15.8500 | +6.662% | 44 | 991 | +243.849% |
| 2026-07-01 | 13.5000 | 14.8600 | 13.5000 | 14.8600 | +69.829% | 7 | 996 | +266.756% |
| 2026-06-26 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +15.588% | 1 | 997 | +522.857% |
| 2026-06-22 | 8.2000 | 8.2000 | 7.5700 | 7.5700 | +0.531% | 2 | 997 | +619.947% |
| 2026-06-18 | 7.3500 | 7.5300 | 7.3500 | 7.5300 | -11.203% | 682 | 360 | +623.772% |
| 2026-06-17 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -8.817% | 1 | 360 | +542.689% |
| 2026-06-16 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -7.921% | 5 | 360 | +486.022% |
| 2026-06-12 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +9.189% | 1 | 360 | +439.604% |
| 2026-06-11 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +2.323% | 1 | 359 | +489.189% |
| 2026-06-09 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | -18.190% | 1 | 359 | +502.876% |
| 2026-06-08 | 11.6900 | 11.6900 | 11.0500 | 11.0500 | -12.162% | 4 | 361 | +393.213% |
| 2026-06-05 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | -10.780% | 5 | 361 | +333.227% |
| 2026-06-04 | 14.7500 | 14.7500 | 14.1000 | 14.1000 | +6.015% | 2 | 360 | +286.525% |
| 2026-06-03 | 15.2000 | 15.2000 | 13.3000 | 13.3000 | -26.802% | 3 | 362 | +309.774% |
| 2026-06-02 | 18.1700 | 18.1700 | 18.1700 | 18.1700 | -17.259% | 1 | 362 | +199.945% |
| 2026-06-01 | 18.0500 | 22.2600 | 18.0500 | 21.9600 | +63.881% | 6 | 361 | +148.179% |
| 2026-05-29 | 12.0000 | 13.6500 | 12.0000 | 13.4000 | +14.140% | 6 | 359 | +306.716% |
| 2026-05-28 | 10.3500 | 11.9000 | 10.3500 | 11.7400 | +14.537% | 14 | 353 | +364.225% |
| 2026-05-27 | 13.0000 | 13.0000 | 10.2000 | 10.2500 | -74.064% | 4 | 352 | +431.707% |
| 2026-05-26 | 40.1000 | 40.3500 | 39.5200 | 39.5200 | +12.914% | 11 | 349 | +37.905% |
| 2026-05-22 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +10.063% | 18 | 349 | +55.714% |
| 2026-05-19 | 33.9500 | 33.9500 | 31.8000 | 31.8000 | +5.473% | 9 | 349 | +71.384% |
| 2026-05-18 | 30.7500 | 30.7500 | 30.1500 | 30.1500 | +36.240% | 120 | 234 | +80.763% |
| 2026-05-14 | 18.8500 | 22.1300 | 18.5000 | 22.1300 | +79.190% | 21 | 226 | +146.272% |
| 2026-04-29 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -8.110% | 1 | 227 | +341.296% |
| 2026-04-23 | 13.2000 | 13.4400 | 13.2000 | 13.4400 | +2.205% | 3 | 227 | +305.506% |
| 2026-04-16 | 13.9500 | 13.9500 | 13.1500 | 13.1500 | +33.503% | 6 | 226 | +314.449% |
| 2026-04-14 | 10.3000 | 10.3000 | 9.5500 | 9.8500 | +0.510% | 292 | 227 | +453.299% |
| 2026-04-13 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +13.295% | 3 | 116 | +456.122% |
| 2026-04-10 | 8.5500 | 8.6500 | 8.5500 | 8.6500 | -5.978% | 2 | 116 | +530.058% |
| 2026-04-09 | 9.4500 | 9.4500 | 9.2000 | 9.2000 | -32.798% | 5 | 117 | +492.391% |
| 2026-04-07 | 13.6900 | 13.6900 | 13.6900 | 13.6900 | +4.904% | 1 | 120 | +298.101% |
| 2026-04-02 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -11.104% | 5 | 125 | +317.625% |
| 2026-03-31 | 14.6800 | 14.6800 | 14.6800 | 14.6800 | +6.764% | 1 | 125 | +271.253% |
| 2026-03-30 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +10.000% | 1 | 125 | +296.364% |
| 2026-03-27 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -16.667% | 1 | 124 | +336.000% |
| 2026-03-26 | 14.9700 | 15.0900 | 14.9700 | 15.0000 | +4.969% | 10 | 124 | +263.333% |
| 2026-03-25 | 14.2900 | 14.2900 | 14.2900 | 14.2900 | -7.508% | 1 | 134 | +281.386% |
| 2026-03-24 | 16.4500 | 16.4500 | 15.4500 | 15.4500 | -19.948% | 9 | 134 | +252.751% |
| 2026-03-23 | 19.5500 | 19.5500 | 19.1400 | 19.3000 | +1.047% | 8 | 127 | +182.383% |
| 2026-03-20 | 19.6500 | 19.6500 | 19.1000 | 19.1000 | -9.991% | 3 | 124 | +185.340% |
| 2026-03-18 | 21.2200 | 21.2200 | 21.2200 | 21.2200 | -0.841% | 1 | 124 | +156.833% |
| 2026-03-17 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +1.182% | 3 | 124 | +154.673% |
| 2026-03-11 | 21.0500 | 21.1500 | 21.0500 | 21.1500 | -7.237% | 5 | 124 | +157.683% |
| 2026-03-10 | 22.8000 | 22.8500 | 22.8000 | 22.8000 | -10.236% | 7 | 120 | +139.035% |
| 2026-03-09 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | +15.193% | 1 | 113 | +114.567% |
| 2026-03-04 | 22.5000 | 22.5000 | 22.0500 | 22.0500 | +21.488% | 2 | 114 | +147.166% |
| 2026-03-03 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -7.445% | 1 | 114 | +200.275% |
| 2026-03-02 | 19.6100 | 19.6100 | 19.6100 | 19.6100 | +12.766% | 1 | 113 | +177.919% |
| 2026-02-27 | 17.3200 | 17.3900 | 17.2700 | 17.3900 | -14.208% | 4 | 112 | +213.399% |
| 2026-02-24 | 20.2700 | 20.2700 | 20.2700 | 20.2700 | -12.817% | 1 | 110 | +168.870% |
| 2026-02-20 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | -8.824% | 18 | 109 | +134.409% |
| 2026-02-06 | 25.5700 | 25.5700 | 25.5000 | 25.5000 | -30.137% | 2 | 91 | +113.725% |
| 2026-02-03 | 38.7000 | 38.7000 | 34.0000 | 36.5000 | -29.564% | 173 | 89 | +49.315% |
| 2026-01-13 | 51.8200 | 51.8200 | 51.8200 | 51.8200 | -8.510% | 1 | 28 | +5.172% |
| 2026-01-08 | 57.0500 | 57.0500 | 56.6400 | 56.6400 | +4.309% | 6 | 27 | -3.778% |
| 2026-01-02 | 54.3000 | 54.3000 | 54.3000 | 54.3000 | -26.622% | 3 | 21 | +0.368% |
| 2025-12-11 | 74.0000 | 74.0000 | 74.0000 | 74.0000 | -46.182% | 5 | 21 | -26.351% |
| 2025-11-06 | 137.5000 | 137.5000 | 137.5000 | 137.5000 | +4.277% | 2 | 21 | -60.364% |
| 2025-10-14 | 131.8600 | 131.8600 | 131.8600 | 131.8600 | +18.793% | 1 | 23 | -58.668% |
| 2025-09-09 | 111.0000 | 111.0000 | 111.0000 | 111.0000 | +3.981% | 1 | 23 | -50.901% |
| 2025-09-08 | 106.7500 | 106.7500 | 106.7500 | 106.7500 | -1.176% | 1 | 24 | -48.946% |
| 2025-08-19 | 108.0200 | 108.0200 | 108.0200 | 108.0200 | -10.357% | 3 | 23 | -49.546% |
| 2025-07-25 | 120.5000 | 120.5000 | 120.5000 | 120.5000 | -11.657% | 1 | 23 | -54.772% |
| 2025-07-10 | 136.4000 | 136.4000 | 136.4000 | 136.4000 | -0.800% | 1 | 24 | -60.044% |
| 2025-07-01 | 137.5000 | 137.5000 | 137.5000 | 137.5000 | +30.828% | 1 | 25 | -60.364% |
| 2025-05-30 | 105.1000 | 105.1000 | 105.1000 | 105.1000 | +14.090% | 4 | 26 | -48.145% |
| 2025-05-16 | 92.1200 | 92.1200 | 92.1200 | 92.1200 | +3.867% | 10 | 28 | -40.838% |
| 2025-05-13 | 87.1300 | 88.6900 | 87.1300 | 88.6900 | +13.342% | 15 | 32 | -38.550% |
| 2025-05-06 | 78.2500 | 78.2500 | 78.2500 | 78.2500 | +18.006% | 1 | 37 | -30.351% |
| 2025-04-25 | 66.3100 | 66.3100 | 66.3100 | 66.3100 | +26.425% | 2 | 38 | -17.810% |
| 2025-04-10 | 52.4500 | 52.4500 | 52.4500 | 52.4500 | -6.639% | 1 | 39 | +3.908% |
| 2025-04-09 | 56.1800 | 56.1800 | 56.1800 | 56.1800 | +24.844% | 1 | 38 | -2.990% |
| 2025-04-07 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +8.827% | 2 | 39 | +21.111% |
| 2025-04-04 | 41.3500 | 41.3500 | 41.3500 | 41.3500 | -19.709% | 20 | 39 | +31.802% |
| 2025-04-03 | 51.5500 | 51.6600 | 51.5000 | 51.5000 | -5.157% | 4 | 49 | +5.825% |
| 2025-04-01 | 54.3000 | 54.3000 | 54.3000 | 54.3000 | -12.065% | 2 | 48 | +0.368% |
| 2025-03-24 | 61.7500 | 61.7500 | 61.7500 | 61.7500 | +5.375% | 1 | 46 | -11.741% |
| 2025-03-19 | 58.6000 | 58.6000 | 58.6000 | 58.6000 | +9.186% | 1 | 45 | -6.997% |
| 2025-03-14 | 52.5000 | 53.6800 | 52.5000 | 53.6700 | -7.863% | 22 | 45 | +1.546% |
| 2025-03-11 | 58.2500 | 58.2500 | 58.2500 | 58.2500 | +8.777% | 1 | 35 | -6.438% |
| 2025-03-10 | 53.5500 | 53.5500 | 53.5500 | 53.5500 | -9.773% | 1 | 34 | +1.774% |
| 2025-03-06 | 59.3500 | 59.3500 | 59.3500 | 59.3500 | +10.521% | 3 | 33 | -8.172% |
| 2025-02-27 | 53.7000 | 53.7000 | 53.7000 | 53.7000 | +4.678% | 2 | 30 | +1.490% |
| 2025-02-25 | 51.3000 | 51.3000 | 51.3000 | 51.3000 | -2.099% | 1 | 30 | +6.238% |
| 2025-02-24 | 52.4000 | 52.4000 | 52.4000 | 52.4000 | -21.942% | 1 | 30 | +4.008% |
| 2025-02-18 | 67.3500 | 67.3500 | 67.1300 | 67.1300 | +4.013% | 11 | 30 | -18.814% |
| 2025-02-12 | 64.5400 | 64.5400 | 64.5400 | 64.5400 | -0.478% | 1 | 21 | -15.556% |
| 2025-02-11 | 64.8500 | 64.8500 | 64.8500 | 64.8500 | +10.855% | 1 | 22 | -15.960% |
| 2025-02-03 | 58.5000 | 58.5000 | 58.5000 | 58.5000 | +0.429% | 5 | 21 | -6.838% |
| 2025-01-29 | 58.2500 | 58.2500 | 58.2500 | 58.2500 | -5.744% | 1 | 16 | -6.438% |
| 2025-01-28 | 61.8000 | 61.8000 | 61.8000 | 61.8000 | +19.443% | 2 | 17 | -11.812% |
| 2025-01-21 | 51.7400 | 51.7400 | 51.7400 | 51.7400 | +13.965% | 1 | 15 | +5.334% |
| 2025-01-02 | 45.4000 | 45.4000 | 45.4000 | 45.4000 | -0.110% | 1 | 14 | +20.044% |
| 2024-12-31 | 45.4500 | 45.4500 | 45.4500 | 45.4500 | -8.918% | 1 | 16 | +19.912% |
| 2024-12-23 | 50.4500 | 50.4500 | 49.9000 | 49.9000 | -3.013% | 15 | 16 | +9.218% |
| 2024-12-20 | 51.4500 | 51.4500 | 51.4500 | 51.4500 | -5.284% | 1 | 9 | +5.928% |
| 2024-12-18 | 54.3200 | 54.3200 | 54.3200 | 54.3200 | -6.474% | 1 | 8 | +0.331% |
| 2024-12-17 | 58.0800 | 58.0800 | 58.0800 | 58.0800 | -12.398% | 5 | 7 | -6.164% |
| 2024-12-05 | 66.3000 | 66.3000 | 66.3000 | 66.3000 | +9.190% | 1 | 4 | -17.798% |
| 2024-12-04 | 60.7200 | 60.7200 | 60.7200 | 60.7200 | +6.489% | 1 | 5 | -10.244% |
| 2024-12-03 | 58.7100 | 58.7100 | 57.0200 | 57.0200 | -6.678% | 2 | 4 | -4.420% |
| 2024-11-20 | 61.1000 | 61.1000 | 61.1000 | 61.1000 | +10.289% | 1 | 3 | -10.802% |
| 2024-11-06 | 55.4000 | 55.4000 | 55.4000 | 55.4000 | +3.166% | 1 | 3 | -1.625% |
| 2024-10-29 | 53.7000 | 53.7000 | 53.7000 | 53.7000 | -7.732% | 1 | 4 | +1.490% |
| 2024-10-14 | 58.2000 | 58.2000 | 58.2000 | 58.2000 | +2.754% | 2 | 3 | -6.357% |
| 2024-10-10 | 56.6400 | 56.6400 | 56.6400 | 56.6400 | 0.000% | 1 | 1 | -3.778% |