ZS270115C00310000
ZS Jan 15 2027 310.00 Call
optionOPRA
EODOct 22, 2026
9.14USD+46.240%(+2.89)1Vol328OI
ZS270115C00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | +46.240% | 1 | 327 | 0.000% |
| 2026-10-21 | 6.3500 | 6.5500 | 6.2500 | 6.2500 | +2.459% | 83 | 258 | +46.240% |
| 2026-10-14 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -19.737% | 4 | 258 | +49.836% |
| 2026-10-09 | 5.8000 | 7.6000 | 5.8000 | 7.6000 | +56.701% | 64 | 194 | +20.263% |
| 2026-10-06 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +22.785% | 1 | 195 | +88.454% |
| 2026-10-05 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -30.088% | 1 | 194 | +131.392% |
| 2026-09-25 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -16.296% | 1 | 194 | +61.770% |
| 2026-09-23 | 6.6000 | 6.7500 | 6.6000 | 6.7500 | +25.465% | 2 | 193 | +35.407% |
| 2026-09-22 | 5.4000 | 5.4000 | 5.3800 | 5.3800 | +1.894% | 2 | 193 | +69.888% |
| 2026-09-21 | 5.1500 | 5.5000 | 5.1500 | 5.2800 | +17.333% | 4 | 192 | +73.106% |
| 2026-09-18 | 4.2000 | 4.5000 | 4.1000 | 4.5000 | +4.651% | 7 | 192 | +103.111% |
| 2026-09-16 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -9.474% | 1 | 192 | +112.558% |
| 2026-09-15 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +25.000% | 2 | 192 | +92.421% |
| 2026-09-14 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +143.590% | 3 | 194 | +140.526% |
| 2026-09-09 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +30.000% | 2 | 195 | +485.897% |
| 2026-09-08 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -33.333% | 5 | 195 | +661.667% |
| 2026-09-04 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -60.000% | 3 | 195 | +407.778% |
| 2026-08-31 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +28.571% | 1 | 195 | +103.111% |
| 2026-08-04 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +44.033% | 1 | 195 | +161.143% |
| 2026-07-30 | 2.3400 | 2.4300 | 2.3400 | 2.4300 | -21.613% | 4 | 195 | +276.132% |
| 2026-07-28 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +0.324% | 1 | 196 | +194.839% |
| 2026-07-02 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -6.364% | 1 | 195 | +195.793% |
| 2026-07-01 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +47.321% | 1 | 195 | +176.970% |
| 2026-06-29 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +19.149% | 3 | 195 | +308.036% |
| 2026-06-18 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | -21.667% | 4 | 195 | +386.170% |
| 2026-06-11 | 2.2300 | 2.4000 | 2.2300 | 2.4000 | -6.615% | 2 | 194 | +280.833% |
| 2026-06-09 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -22.823% | 1 | 194 | +255.642% |
| 2026-06-08 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -12.368% | 11 | 183 | +174.474% |
| 2026-06-05 | 3.9600 | 3.9600 | 3.8000 | 3.8000 | -14.607% | 11 | 187 | +140.526% |
| 2026-06-04 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +7.748% | 10 | 197 | +105.393% |
| 2026-06-03 | 4.8000 | 4.8000 | 4.1300 | 4.1300 | -20.577% | 2 | 197 | +121.308% |
| 2026-06-02 | 5.0000 | 5.2000 | 4.8000 | 5.2000 | -18.750% | 9 | 189 | +75.769% |
| 2026-06-01 | 6.3000 | 6.4000 | 6.2500 | 6.4000 | +126.148% | 16 | 179 | +42.813% |
| 2026-05-28 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +13.655% | 1 | 178 | +222.968% |
| 2026-05-27 | 3.2400 | 3.2400 | 2.4800 | 2.4900 | -80.547% | 44 | 201 | +267.068% |
| 2026-05-26 | 12.6800 | 12.9100 | 12.4500 | 12.8000 | +19.963% | 28 | 174 | -28.594% |
| 2026-05-22 | 10.2000 | 10.6700 | 10.2000 | 10.6700 | +23.210% | 2 | 173 | -14.339% |
| 2026-05-21 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | -14.680% | 3 | 176 | +5.543% |
| 2026-05-19 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +58.594% | 3 | 179 | -9.951% |
| 2026-05-15 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +10.345% | 3 | 176 | +42.813% |
| 2026-05-14 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +9.434% | 1 | 175 | +57.586% |
| 2026-05-08 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +19.101% | 1 | 175 | +72.453% |
| 2026-05-07 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +32.047% | 1 | 176 | +105.393% |
| 2026-05-06 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +12.709% | 1 | 177 | +171.217% |
| 2026-04-24 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -18.082% | 1 | 177 | +205.686% |
| 2026-04-17 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 0.000% | 1 | 177 | +150.411% |
| 2026-04-08 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +46.000% | 1 | 176 | +150.411% |
| 2026-03-27 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -46.237% | 2 | 176 | +265.600% |
| 2026-03-13 | 4.6500 | 4.6500 | 4.6000 | 4.6500 | -14.679% | 5 | 175 | +96.559% |
| 2026-03-05 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +23.864% | 4 | 179 | +67.706% |
| 2026-03-02 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +7.056% | 1 | 175 | +107.727% |
| 2026-02-27 | 3.5000 | 4.1100 | 3.5000 | 4.1100 | -49.071% | 31 | 175 | +122.384% |
| 2026-02-17 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +24.345% | 1 | 156 | +13.259% |
| 2026-02-11 | 6.2500 | 6.4900 | 6.2500 | 6.4900 | -31.468% | 4 | 157 | +40.832% |
| 2026-02-03 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | -24.119% | 1 | 158 | -3.485% |
| 2026-01-29 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -8.905% | 1 | 158 | -26.763% |
| 2026-01-23 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | 0.000% | 1 | 158 | -33.285% |
| 2026-01-21 | 13.0000 | 13.7000 | 13.0000 | 13.7000 | -3.317% | 2 | 157 | -33.285% |
| 2026-01-14 | 14.1900 | 14.1900 | 14.1700 | 14.1700 | -6.283% | 2 | 157 | -35.498% |
| 2026-01-12 | 15.2500 | 15.2500 | 15.1200 | 15.1200 | -7.239% | 20 | 157 | -39.550% |
| 2026-01-02 | 16.5000 | 16.8200 | 16.3000 | 16.3000 | -12.974% | 3 | 147 | -43.926% |
| 2025-12-31 | 18.5000 | 18.7300 | 18.5000 | 18.7300 | -3.702% | 2 | 146 | -51.201% |
| 2025-12-30 | 19.2000 | 19.6800 | 19.1000 | 19.4500 | -9.408% | 48 | 146 | -53.008% |
| 2025-12-19 | 21.4700 | 21.4700 | 21.4700 | 21.4700 | +3.520% | 1 | 151 | -57.429% |
| 2025-12-18 | 20.7400 | 20.7400 | 20.7400 | 20.7400 | -3.310% | 1 | 151 | -55.931% |
| 2025-12-15 | 22.1300 | 22.1300 | 21.4500 | 21.4500 | -9.684% | 5 | 150 | -57.389% |
| 2025-12-12 | 23.7500 | 24.2000 | 23.2500 | 23.7500 | -10.714% | 39 | 148 | -61.516% |
| 2025-12-04 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | -2.062% | 1 | 122 | -65.639% |
| 2025-12-03 | 26.0000 | 27.1600 | 26.0000 | 27.1600 | +1.952% | 8 | 121 | -66.348% |
| 2025-12-02 | 28.0000 | 28.0000 | 26.6400 | 26.6400 | -22.037% | 3 | 125 | -65.691% |
| 2025-11-26 | 37.6300 | 37.6300 | 33.0600 | 34.1700 | -27.591% | 36 | 110 | -73.251% |
| 2025-11-21 | 47.1900 | 47.1900 | 47.1900 | 47.1900 | -16.758% | 4 | 110 | -80.631% |
| 2025-11-18 | 56.6900 | 56.6900 | 56.6900 | 56.6900 | -9.223% | 3 | 108 | -83.877% |
| 2025-11-14 | 62.4500 | 62.4500 | 62.4500 | 62.4500 | -22.519% | 3 | 111 | -85.364% |
| 2025-11-10 | 80.8300 | 80.8300 | 80.6000 | 80.6000 | +0.399% | 2 | 111 | -88.660% |
| 2025-11-04 | 80.2800 | 80.2800 | 80.2800 | 80.2800 | +5.910% | 1 | 110 | -88.615% |
| 2025-10-30 | 75.8000 | 75.8000 | 75.8000 | 75.8000 | +4.336% | 1 | 111 | -87.942% |
| 2025-10-29 | 72.4000 | 72.6500 | 72.4000 | 72.6500 | -6.439% | 2 | 110 | -87.419% |
| 2025-10-28 | 77.6500 | 77.6500 | 77.6500 | 77.6500 | +2.238% | 1 | 111 | -88.229% |
| 2025-10-27 | 75.9500 | 75.9500 | 75.9500 | 75.9500 | +5.325% | 1 | 111 | -87.966% |
| 2025-10-23 | 72.1100 | 72.1100 | 72.1100 | 72.1100 | +14.460% | 1 | 111 | -87.325% |
| 2025-10-20 | 63.0200 | 63.0200 | 63.0000 | 63.0000 | +4.046% | 2 | 111 | -85.492% |
| 2025-10-16 | 60.5500 | 60.5500 | 60.5500 | 60.5500 | -13.252% | 1 | 109 | -84.905% |
| 2025-10-13 | 69.8000 | 69.8000 | 69.8000 | 69.8000 | -0.993% | 1 | 108 | -86.905% |
| 2025-10-09 | 70.5000 | 70.5000 | 70.5000 | 70.5000 | +5.967% | 3 | 108 | -87.035% |
| 2025-10-08 | 64.2000 | 66.5300 | 64.2000 | 66.5300 | +24.007% | 2 | 109 | -86.262% |
| 2025-10-07 | 59.7500 | 59.7500 | 53.5000 | 53.6500 | -14.297% | 4 | 107 | -82.964% |
| 2025-10-06 | 62.6000 | 62.6000 | 62.6000 | 62.6000 | -1.650% | 1 | 107 | -85.399% |
| 2025-10-03 | 63.6500 | 63.6500 | 63.6500 | 63.6500 | +10.408% | 1 | 107 | -85.640% |
| 2025-09-29 | 57.6500 | 57.6500 | 57.6500 | 57.6500 | +8.774% | 1 | 107 | -84.146% |
| 2025-09-19 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | +0.512% | 2 | 106 | -82.755% |
| 2025-09-18 | 51.0500 | 52.7300 | 51.0500 | 52.7300 | +3.089% | 5 | 106 | -82.666% |
| 2025-09-15 | 49.3000 | 51.1500 | 49.3000 | 51.1500 | +2.096% | 5 | 105 | -82.131% |
| 2025-09-11 | 50.1000 | 50.1000 | 50.1000 | 50.1000 | +23.704% | 1 | 105 | -81.756% |
| 2025-09-05 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | +1.377% | 1 | 106 | -77.432% |
| 2025-09-04 | 39.0000 | 40.0000 | 39.0000 | 39.9500 | -14.637% | 3 | 105 | -77.121% |
| 2025-09-02 | 46.8500 | 46.8500 | 46.8000 | 46.8000 | -2.113% | 2 | 105 | -80.470% |
| 2025-08-29 | 49.1100 | 50.0200 | 47.8100 | 47.8100 | -4.628% | 10 | 95 | -80.883% |
| 2025-08-28 | 50.1300 | 50.1300 | 50.1300 | 50.1300 | +9.694% | 1 | 95 | -81.767% |
| 2025-08-26 | 45.7000 | 45.7000 | 45.7000 | 45.7000 | +1.106% | 17 | 103 | -80.000% |
| 2025-08-21 | 45.2000 | 45.2000 | 45.2000 | 45.2000 | -5.439% | 1 | 103 | -79.779% |
| 2025-08-11 | 45.1000 | 47.8000 | 45.1000 | 47.8000 | -21.122% | 19 | 102 | -80.879% |
| 2025-07-31 | 60.6000 | 60.6000 | 60.6000 | 60.6000 | +4.573% | 1 | 92 | -84.917% |
| 2025-07-29 | 58.0500 | 58.0500 | 57.9500 | 57.9500 | +1.756% | 6 | 92 | -84.228% |
| 2025-07-25 | 56.9500 | 56.9500 | 56.9500 | 56.9500 | +2.724% | 5 | 90 | -83.951% |
| 2025-07-23 | 55.4400 | 55.4400 | 55.4400 | 55.4400 | -5.068% | 3 | 85 | -83.514% |
| 2025-07-21 | 58.4000 | 58.4100 | 58.4000 | 58.4000 | +0.864% | 5 | 85 | -84.349% |
| 2025-07-18 | 57.9000 | 57.9000 | 57.9000 | 57.9000 | -2.278% | 3 | 82 | -84.214% |
| 2025-07-16 | 58.4000 | 59.2500 | 58.4000 | 59.2500 | -23.548% | 8 | 79 | -84.574% |
| 2025-07-01 | 77.5000 | 77.5000 | 77.5000 | 77.5000 | +3.957% | 1 | 83 | -88.206% |
| 2025-06-30 | 74.5500 | 74.5500 | 74.5500 | 74.5500 | -2.613% | 2 | 83 | -87.740% |
| 2025-06-26 | 76.5500 | 76.5500 | 76.5500 | 76.5500 | +1.391% | 6 | 83 | -88.060% |
| 2025-06-25 | 75.6100 | 77.2000 | 75.5000 | 75.5000 | +1.179% | 7 | 80 | -87.894% |
| 2025-06-24 | 74.2800 | 74.6200 | 74.2800 | 74.6200 | +0.838% | 5 | 76 | -87.751% |
| 2025-06-16 | 74.0000 | 74.0000 | 74.0000 | 74.0000 | +4.965% | 8 | 76 | -87.649% |
| 2025-06-13 | 70.6000 | 70.6000 | 70.5000 | 70.5000 | +5.302% | 12 | 68 | -87.035% |
| 2025-06-10 | 66.7500 | 66.9500 | 66.7500 | 66.9500 | -2.320% | 4 | 62 | -86.348% |
| 2025-06-09 | 68.5400 | 68.5400 | 68.5400 | 68.5400 | -4.806% | 3 | 63 | -86.665% |
| 2025-06-06 | 72.0000 | 72.0000 | 72.0000 | 72.0000 | +3.896% | 2 | 63 | -87.306% |
| 2025-06-05 | 70.3700 | 70.3700 | 69.3000 | 69.3000 | +11.774% | 3 | 62 | -86.811% |
| 2025-06-02 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | +25.126% | 1 | 60 | -85.258% |
| 2025-05-30 | 49.5500 | 49.5500 | 49.5500 | 49.5500 | +26.629% | 2 | 60 | -81.554% |
| 2025-05-20 | 39.0500 | 39.1300 | 39.0500 | 39.1300 | -2.175% | 6 | 59 | -76.642% |
| 2025-05-19 | 39.7000 | 40.1000 | 39.7000 | 40.0000 | +8.430% | 8 | 59 | -77.150% |
| 2025-05-13 | 36.3100 | 36.8900 | 36.3100 | 36.8900 | +17.409% | 3 | 56 | -75.224% |
| 2025-05-07 | 31.4700 | 31.4700 | 31.4200 | 31.4200 | -3.620% | 6 | 57 | -70.910% |
| 2025-05-05 | 32.2700 | 32.6000 | 32.2700 | 32.6000 | +18.116% | 2 | 57 | -71.963% |
| 2025-04-29 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +18.151% | 1 | 56 | -66.884% |
| 2025-04-25 | 23.4100 | 23.4100 | 23.3600 | 23.3600 | +5.845% | 4 | 57 | -60.873% |
| 2025-04-24 | 22.0500 | 22.0700 | 22.0500 | 22.0700 | +11.408% | 4 | 56 | -58.586% |
| 2025-04-23 | 19.7300 | 19.8100 | 19.7300 | 19.8100 | -5.801% | 2 | 56 | -53.862% |
| 2025-04-17 | 20.9000 | 21.0300 | 20.9000 | 21.0300 | -4.626% | 2 | 56 | -56.538% |
| 2025-04-16 | 21.9700 | 22.2500 | 21.9700 | 22.0500 | +7.824% | 10 | 56 | -58.549% |
| 2025-03-13 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | -4.662% | 1 | 56 | -55.306% |
| 2025-03-12 | 22.0000 | 22.0000 | 21.4500 | 21.4500 | -7.143% | 4 | 56 | -57.389% |
| 2025-03-11 | 21.5000 | 23.1000 | 21.5000 | 23.1000 | +8.706% | 7 | 54 | -60.433% |
| 2025-03-10 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | -11.458% | 1 | 57 | -56.988% |
| 2025-03-07 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +12.676% | 12 | 57 | -61.917% |
| 2025-03-05 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +15.135% | 1 | 57 | -57.089% |
| 2025-03-04 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -34.513% | 2 | 57 | -50.595% |
| 2025-02-13 | 27.9600 | 28.8900 | 27.1300 | 28.2500 | +6.604% | 33 | 29 | -67.646% |
| 2025-02-12 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +4.826% | 6 | 29 | -65.509% |
| 2025-02-05 | 25.2800 | 25.2800 | 25.2800 | 25.2800 | +1.120% | 10 | 23 | -63.845% |
| 2025-01-28 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +31.234% | 1 | 13 | -63.440% |
| 2025-01-08 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | -1.905% | 7 | 17 | -52.021% |
| 2024-12-24 | 19.4200 | 19.4200 | 19.4200 | 19.4200 | -4.804% | 1 | 16 | -52.935% |
| 2024-12-20 | 17.3800 | 20.4000 | 17.3800 | 20.4000 | +4.241% | 18 | 16 | -55.196% |
| 2024-12-19 | 19.4200 | 19.5700 | 19.4200 | 19.5700 | -23.852% | 2 | 14 | -53.296% |
| 2024-12-16 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -3.383% | 12 | 14 | -64.436% |
| 2024-12-12 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | -8.276% | 2 | 20 | -65.639% |
| 2024-12-06 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +13.592% | 20 | 18 | -68.483% |
| 2024-12-04 | 25.5300 | 25.5300 | 25.5300 | 25.5300 | +9.571% | 1 | 8 | -64.199% |
| 2024-12-03 | 23.0000 | 23.3000 | 23.0000 | 23.3000 | -10.557% | 2 | 9 | -60.773% |
| 2024-11-19 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | 0.000% | 7 | 7 | -64.914% |