ZS270115C00290000
ZS Jan 15 2027 290.00 Call
optionOPRA
EODOct 22, 2026
12.60USD+20.574%(+2.15)11Vol295OI
ZS270115C00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 13.0000 | 13.0000 | 12.5000 | 12.6000 | +20.574% | 11 | 286 | 0.000% |
| 2026-10-21 | 9.2500 | 10.4500 | 9.2000 | 10.4500 | +72.727% | 27 | 282 | +20.574% |
| 2026-10-19 | 5.9500 | 6.2500 | 5.9500 | 6.0500 | -31.250% | 3 | 280 | +108.264% |
| 2026-10-14 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -12.871% | 1 | 279 | +43.182% |
| 2026-10-13 | 10.8900 | 10.8900 | 10.1000 | 10.1000 | -2.510% | 11 | 279 | +24.752% |
| 2026-10-09 | 8.5000 | 10.3600 | 8.5000 | 10.3600 | +39.435% | 3 | 280 | +21.622% |
| 2026-10-08 | 6.9000 | 7.4300 | 6.9000 | 7.4300 | +23.833% | 6 | 277 | +69.583% |
| 2026-10-07 | 6.8500 | 6.8500 | 6.0000 | 6.0000 | -6.250% | 12 | 288 | +110.000% |
| 2026-10-06 | 7.2000 | 7.2000 | 6.4000 | 6.4000 | +16.152% | 5 | 288 | +96.875% |
| 2026-10-05 | 5.5000 | 5.5100 | 5.5000 | 5.5100 | -8.167% | 11 | 298 | +128.675% |
| 2026-10-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +2.564% | 100 | 224 | +110.000% |
| 2026-09-30 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 0.000% | 20 | 224 | +115.385% |
| 2026-09-28 | 5.9000 | 5.9000 | 5.8500 | 5.8500 | +3.540% | 2 | 222 | +115.385% |
| 2026-09-25 | 5.9500 | 5.9500 | 5.6500 | 5.6500 | -38.787% | 12 | 215 | +123.009% |
| 2026-09-24 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -2.842% | 2 | 213 | +36.511% |
| 2026-09-23 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +24.183% | 120 | 166 | +32.632% |
| 2026-09-22 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +7.898% | 2 | 166 | +64.706% |
| 2026-09-21 | 7.1600 | 7.1600 | 6.7500 | 7.0900 | +43.232% | 7 | 164 | +77.715% |
| 2026-09-15 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +2.484% | 1 | 165 | +154.545% |
| 2026-09-14 | 3.1700 | 4.8300 | 3.1700 | 4.8300 | +143.939% | 17 | 150 | +160.870% |
| 2026-09-09 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -8.756% | 3 | 152 | +536.364% |
| 2026-09-04 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -49.417% | 2 | 152 | +480.645% |
| 2026-09-03 | 4.4000 | 4.4000 | 4.2900 | 4.2900 | -28.500% | 3 | 152 | +193.706% |
| 2026-08-19 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -5.512% | 1 | 153 | +110.000% |
| 2026-08-11 | 6.5000 | 6.5500 | 6.3500 | 6.3500 | +33.684% | 6 | 157 | +98.425% |
| 2026-08-05 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +37.681% | 1 | 158 | +165.263% |
| 2026-07-31 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -9.211% | 1 | 157 | +265.217% |
| 2026-07-22 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -7.990% | 2 | 157 | +231.579% |
| 2026-07-16 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -8.222% | 30 | 178 | +205.085% |
| 2026-07-15 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | +7.143% | 2 | 180 | +180.000% |
| 2026-07-14 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +38.158% | 3 | 182 | +200.000% |
| 2026-07-13 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -4.702% | 3 | 182 | +314.474% |
| 2026-06-29 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +42.411% | 1 | 182 | +294.984% |
| 2026-06-25 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +3.226% | 1 | 181 | +462.500% |
| 2026-06-22 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -14.229% | 2 | 183 | +480.645% |
| 2026-06-18 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -48.367% | 1 | 184 | +398.024% |
| 2026-06-04 | 4.9000 | 4.9500 | 4.8000 | 4.9000 | -44.507% | 10 | 181 | +157.143% |
| 2026-06-01 | 5.5000 | 8.8300 | 5.5000 | 8.8300 | +94.066% | 6 | 182 | +42.695% |
| 2026-05-29 | 4.5500 | 4.5500 | 4.4800 | 4.5500 | +52.174% | 14 | 182 | +176.923% |
| 2026-05-28 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -6.562% | 1 | 182 | +321.405% |
| 2026-05-27 | 3.4000 | 3.7900 | 3.0500 | 3.2000 | -77.700% | 93 | 185 | +293.750% |
| 2026-05-26 | 15.1000 | 15.9500 | 14.3500 | 14.3500 | +9.793% | 16 | 181 | -12.195% |
| 2026-05-22 | 12.5500 | 13.0700 | 12.5500 | 13.0700 | +21.581% | 5 | 178 | -3.596% |
| 2026-05-21 | 11.1500 | 11.1500 | 10.7500 | 10.7500 | -11.523% | 2 | 177 | +17.209% |
| 2026-05-19 | 14.4500 | 14.4500 | 12.1500 | 12.1500 | -3.648% | 16 | 163 | +3.704% |
| 2026-05-18 | 10.9500 | 12.6100 | 10.9500 | 12.6100 | +63.766% | 85 | 134 | -0.079% |
| 2026-05-15 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +34.615% | 1 | 134 | +63.636% |
| 2026-05-11 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -3.051% | 1 | 135 | +120.280% |
| 2026-05-08 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +44.254% | 1 | 134 | +113.559% |
| 2026-05-01 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -13.895% | 10 | 129 | +208.068% |
| 2026-04-21 | 4.6800 | 4.7500 | 4.6800 | 4.7500 | +96.281% | 21 | 129 | +165.263% |
| 2026-04-10 | 2.4100 | 2.4200 | 2.4100 | 2.4200 | -6.564% | 3 | 128 | +420.661% |
| 2026-04-09 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -31.842% | 5 | 126 | +386.486% |
| 2026-04-01 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +7.649% | 3 | 121 | +231.579% |
| 2026-03-27 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -19.406% | 10 | 121 | +256.941% |
| 2026-03-24 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -21.786% | 5 | 131 | +187.671% |
| 2026-03-20 | 5.5000 | 5.6000 | 5.3000 | 5.6000 | -6.822% | 4 | 131 | +125.000% |
| 2026-03-13 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +7.321% | 1 | 131 | +109.651% |
| 2026-03-12 | 5.7000 | 5.8500 | 5.6000 | 5.6000 | -16.418% | 23 | 130 | +125.000% |
| 2026-03-11 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -6.944% | 1 | 112 | +88.060% |
| 2026-03-10 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -8.397% | 1 | 113 | +75.000% |
| 2026-03-06 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | +42.909% | 1 | 114 | +60.305% |
| 2026-02-27 | 4.9000 | 5.5000 | 4.9000 | 5.5000 | -36.416% | 25 | 113 | +129.091% |
| 2026-02-26 | 8.8200 | 8.8200 | 8.6500 | 8.6500 | +38.844% | 10 | 113 | +45.665% |
| 2026-02-25 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +0.161% | 1 | 111 | +102.247% |
| 2026-02-24 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +21.961% | 1 | 111 | +102.572% |
| 2026-02-23 | 5.4400 | 5.4400 | 5.1000 | 5.1000 | -35.032% | 7 | 110 | +147.059% |
| 2026-02-18 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -16.931% | 1 | 105 | +60.510% |
| 2026-02-13 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +13.174% | 1 | 106 | +33.333% |
| 2026-02-11 | 7.7000 | 8.3500 | 7.7000 | 8.3500 | -5.114% | 4 | 106 | +50.898% |
| 2026-02-10 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +8.108% | 1 | 109 | +43.182% |
| 2026-02-06 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -23.568% | 1 | 108 | +54.791% |
| 2026-02-05 | 10.8500 | 11.0500 | 10.6500 | 10.6500 | -7.792% | 4 | 108 | +18.310% |
| 2026-02-03 | 12.5000 | 12.5000 | 11.5500 | 11.5500 | -20.069% | 3 | 106 | +9.091% |
| 2026-01-29 | 15.4000 | 15.4000 | 14.4500 | 14.4500 | -27.204% | 3 | 105 | -12.803% |
| 2026-01-27 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | +11.831% | 1 | 104 | -36.524% |
| 2026-01-26 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +5.030% | 1 | 104 | -29.014% |
| 2026-01-23 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -0.880% | 1 | 103 | -25.444% |
| 2026-01-21 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -7.387% | 3 | 103 | -26.100% |
| 2026-01-16 | 17.3600 | 18.4100 | 17.3600 | 18.4100 | -3.864% | 4 | 103 | -31.559% |
| 2026-01-06 | 20.6300 | 20.6300 | 19.1500 | 19.1500 | -15.190% | 2 | 103 | -34.204% |
| 2026-01-05 | 22.5800 | 22.5800 | 22.5800 | 22.5800 | -6.112% | 1 | 102 | -44.198% |
| 2025-12-29 | 24.3800 | 24.3800 | 24.0200 | 24.0500 | -0.083% | 13 | 102 | -47.609% |
| 2025-12-24 | 24.0700 | 24.0800 | 24.0700 | 24.0700 | -4.824% | 30 | 105 | -47.653% |
| 2025-12-22 | 25.2900 | 25.2900 | 25.2900 | 25.2900 | -1.786% | 4 | 105 | -50.178% |
| 2025-12-18 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +2.877% | 1 | 105 | -51.068% |
| 2025-12-17 | 25.0300 | 25.0300 | 25.0300 | 25.0300 | -11.866% | 3 | 104 | -49.660% |
| 2025-12-12 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | -10.495% | 1 | 104 | -55.634% |
| 2025-12-11 | 31.7300 | 31.7300 | 31.7300 | 31.7300 | +0.095% | 10 | 104 | -60.290% |
| 2025-12-04 | 32.5200 | 32.5200 | 31.7000 | 31.7000 | -3.823% | 7 | 109 | -60.252% |
| 2025-12-03 | 32.8200 | 32.9600 | 32.4900 | 32.9600 | -1.612% | 6 | 106 | -61.772% |
| 2025-12-02 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -22.093% | 10 | 106 | -62.388% |
| 2025-11-26 | 48.5000 | 48.5000 | 39.6300 | 43.0000 | -31.023% | 30 | 114 | -70.698% |
| 2025-11-25 | 60.9600 | 62.4500 | 60.9600 | 62.3400 | +7.967% | 4 | 114 | -79.788% |
| 2025-11-24 | 57.6800 | 57.7400 | 57.6800 | 57.7400 | +4.658% | 10 | 110 | -78.178% |
| 2025-11-21 | 54.2500 | 55.1800 | 54.2500 | 55.1700 | -15.565% | 10 | 108 | -77.162% |
| 2025-11-18 | 65.3400 | 65.3400 | 65.3400 | 65.3400 | -15.810% | 3 | 112 | -80.716% |
| 2025-11-13 | 77.6300 | 77.6300 | 77.6100 | 77.6100 | -5.927% | 2 | 109 | -83.765% |
| 2025-11-07 | 82.6500 | 82.6500 | 82.5000 | 82.5000 | -3.192% | 6 | 111 | -84.727% |
| 2025-10-30 | 86.8500 | 86.8500 | 85.2200 | 85.2200 | +2.675% | 5 | 111 | -85.215% |
| 2025-10-29 | 83.0400 | 83.0400 | 83.0000 | 83.0000 | +22.509% | 5 | 109 | -84.819% |
| 2025-10-17 | 70.5000 | 70.5000 | 67.7500 | 67.7500 | -3.901% | 4 | 111 | -81.402% |
| 2025-10-16 | 70.5000 | 70.5000 | 70.5000 | 70.5000 | -7.492% | 3 | 107 | -82.128% |
| 2025-10-08 | 70.0000 | 76.2100 | 70.0000 | 76.2100 | +25.098% | 15 | 104 | -83.467% |
| 2025-10-07 | 69.0000 | 69.0000 | 60.9200 | 60.9200 | -8.045% | 6 | 92 | -79.317% |
| 2025-09-29 | 66.2500 | 66.2500 | 66.2500 | 66.2500 | +6.153% | 1 | 92 | -80.981% |
| 2025-09-26 | 61.3000 | 62.4100 | 61.3000 | 62.4100 | -1.948% | 2 | 92 | -79.811% |
| 2025-09-19 | 63.6500 | 63.6500 | 63.6500 | 63.6500 | +2.579% | 1 | 92 | -80.204% |
| 2025-09-18 | 62.0500 | 62.0500 | 62.0500 | 62.0500 | +5.438% | 1 | 92 | -79.694% |
| 2025-09-11 | 56.9500 | 61.2000 | 56.9500 | 58.8500 | +12.095% | 12 | 92 | -78.590% |
| 2025-09-10 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | -6.250% | 1 | 85 | -76.000% |
| 2025-09-09 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | +4.673% | 1 | 86 | -77.500% |
| 2025-09-08 | 53.5000 | 53.5000 | 53.5000 | 53.5000 | +13.012% | 1 | 86 | -76.449% |
| 2025-09-04 | 47.3400 | 47.3400 | 47.3400 | 47.3400 | -4.170% | 1 | 87 | -73.384% |
| 2025-09-03 | 46.8000 | 50.5500 | 46.8000 | 49.4000 | -6.792% | 9 | 86 | -74.494% |
| 2025-09-02 | 55.7800 | 55.7800 | 53.0000 | 53.0000 | -2.663% | 4 | 86 | -76.226% |
| 2025-08-27 | 53.9500 | 54.6400 | 53.9500 | 54.4500 | +2.062% | 17 | 85 | -76.860% |
| 2025-08-25 | 53.3500 | 53.3500 | 53.3500 | 53.3500 | -4.150% | 5 | 93 | -76.382% |
| 2025-08-22 | 55.6600 | 55.6600 | 55.6600 | 55.6600 | -1.504% | 1 | 93 | -77.363% |
| 2025-08-15 | 56.5100 | 56.5100 | 56.5100 | 56.5100 | +4.070% | 1 | 93 | -77.703% |
| 2025-08-11 | 55.1000 | 55.1000 | 54.3000 | 54.3000 | +0.742% | 5 | 93 | -76.796% |
| 2025-08-08 | 53.8500 | 53.9000 | 53.8500 | 53.9000 | -6.521% | 6 | 88 | -76.623% |
| 2025-08-07 | 57.6600 | 57.6600 | 57.6600 | 57.6600 | -9.666% | 1 | 86 | -78.148% |
| 2025-08-04 | 63.8300 | 63.8300 | 63.8300 | 63.8300 | -5.297% | 1 | 86 | -80.260% |
| 2025-07-31 | 67.4000 | 67.4000 | 67.4000 | 67.4000 | +1.583% | 1 | 86 | -81.306% |
| 2025-07-25 | 66.3500 | 66.3500 | 66.3500 | 66.3500 | +3.623% | 10 | 86 | -81.010% |
| 2025-07-23 | 64.0300 | 64.0300 | 64.0300 | 64.0300 | -5.267% | 3 | 76 | -80.322% |
| 2025-07-21 | 67.3000 | 67.5900 | 67.3000 | 67.5900 | -1.587% | 13 | 76 | -81.358% |
| 2025-07-15 | 68.6800 | 68.6800 | 68.6800 | 68.6800 | -5.853% | 1 | 66 | -81.654% |
| 2025-07-11 | 73.0000 | 73.0000 | 72.9500 | 72.9500 | -4.303% | 2 | 67 | -82.728% |
| 2025-07-10 | 76.2300 | 76.2300 | 76.2300 | 76.2300 | -10.549% | 1 | 65 | -83.471% |
| 2025-07-08 | 85.2200 | 85.2200 | 85.2200 | 85.2200 | -2.416% | 1 | 66 | -85.215% |
| 2025-07-07 | 87.3300 | 87.3300 | 87.3300 | 87.3300 | +3.349% | 5 | 65 | -85.572% |
| 2025-07-02 | 84.5000 | 84.5000 | 84.5000 | 84.5000 | -3.395% | 1 | 60 | -85.089% |
| 2025-06-26 | 87.4700 | 87.4700 | 87.4700 | 87.4700 | +3.773% | 1 | 59 | -85.595% |
| 2025-06-23 | 84.2900 | 84.2900 | 84.2900 | 84.2900 | +13.461% | 1 | 59 | -85.052% |
| 2025-06-03 | 73.9700 | 74.2900 | 73.9700 | 74.2900 | +8.453% | 2 | 58 | -83.039% |
| 2025-06-02 | 68.5100 | 68.5100 | 68.5000 | 68.5000 | +19.338% | 10 | 58 | -81.606% |
| 2025-05-30 | 53.7000 | 57.7300 | 53.7000 | 57.4000 | +25.684% | 36 | 58 | -78.049% |
| 2025-05-20 | 45.5500 | 45.9400 | 45.4500 | 45.6700 | -1.954% | 12 | 47 | -72.411% |
| 2025-05-19 | 46.5500 | 46.5800 | 46.5500 | 46.5800 | +17.894% | 6 | 46 | -72.950% |
| 2025-05-12 | 39.3300 | 39.5100 | 39.3300 | 39.5100 | +5.755% | 2 | 46 | -68.109% |
| 2025-05-07 | 37.3000 | 37.3600 | 37.3000 | 37.3600 | -2.556% | 6 | 46 | -66.274% |
| 2025-05-05 | 37.8300 | 38.3400 | 37.8300 | 38.3400 | +5.620% | 6 | 46 | -67.136% |
| 2025-05-02 | 36.1000 | 36.3000 | 36.1000 | 36.3000 | +16.383% | 6 | 46 | -65.289% |
| 2025-04-28 | 31.1900 | 31.1900 | 31.1900 | 31.1900 | +11.313% | 2 | 45 | -59.602% |
| 2025-04-25 | 27.8700 | 28.0200 | 27.8700 | 28.0200 | +4.669% | 4 | 45 | -55.032% |
| 2025-04-24 | 26.5400 | 26.7700 | 26.4300 | 26.7700 | +13.915% | 16 | 45 | -52.932% |
| 2025-04-23 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +6.721% | 2 | 45 | -46.383% |
| 2025-04-22 | 22.0600 | 22.0600 | 22.0200 | 22.0200 | -10.305% | 2 | 45 | -42.779% |
| 2025-04-17 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | -6.831% | 8 | 45 | -48.676% |
| 2025-04-16 | 26.1500 | 26.3500 | 26.1500 | 26.3500 | +4.109% | 4 | 45 | -52.182% |
| 2025-04-10 | 25.4300 | 25.4300 | 25.3100 | 25.3100 | +28.542% | 2 | 45 | -50.217% |
| 2025-04-07 | 19.0000 | 21.0000 | 19.0000 | 19.6900 | -0.505% | 5 | 45 | -36.008% |
| 2025-04-04 | 19.7900 | 19.7900 | 19.7900 | 19.7900 | -27.774% | 8 | 48 | -36.331% |
| 2025-03-27 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | +2.392% | 3 | 48 | -54.015% |
| 2025-03-11 | 26.7600 | 26.7600 | 26.7600 | 26.7600 | -3.359% | 4 | 45 | -52.915% |
| 2025-03-07 | 27.6900 | 27.6900 | 27.6900 | 27.6900 | +9.620% | 2 | 45 | -54.496% |
| 2025-03-05 | 25.2600 | 25.2600 | 25.2600 | 25.2600 | -18.516% | 1 | 46 | -50.119% |
| 2025-02-10 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +1.639% | 1 | 45 | -59.355% |
| 2025-02-07 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +4.488% | 2 | 46 | -58.689% |
| 2025-02-05 | 29.2000 | 29.2000 | 29.1900 | 29.1900 | +16.156% | 22 | 45 | -56.835% |
| 2025-01-10 | 22.4000 | 25.1300 | 22.4000 | 25.1300 | +4.708% | 40 | 23 | -49.861% |
| 2024-12-18 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -23.591% | 2 | 23 | -47.500% |
| 2024-12-11 | 32.0000 | 32.0000 | 31.3900 | 31.4100 | -7.835% | 10 | 21 | -59.885% |
| 2024-12-06 | 34.0800 | 34.0800 | 34.0800 | 34.0800 | +3.587% | 2 | 1 | -63.028% |
| 2024-12-02 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | 0.000% | 1 | 1 | -61.702% |