ZS270115C00330000
ZS Jan 15 2027 330.00 Call
optionOPRA
EODOct 22, 2026
6.41USD+40.879%(+1.86)2Vol346OI
ZS270115C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 6.8800 | 6.8800 | 6.4100 | 6.4100 | +40.879% | 2 | 346 | 0.000% |
| 2026-10-21 | 3.2000 | 4.8000 | 3.2000 | 4.5500 | -9.901% | 215 | 344 | +40.879% |
| 2026-10-13 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -4.896% | 2 | 344 | +26.931% |
| 2026-10-09 | 4.2000 | 5.3500 | 4.2000 | 5.3100 | +53.913% | 21 | 343 | +20.716% |
| 2026-10-08 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -13.750% | 1 | 342 | +85.797% |
| 2026-10-06 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +31.148% | 1 | 343 | +60.250% |
| 2026-09-29 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +34.956% | 22 | 343 | +110.164% |
| 2026-09-28 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -23.906% | 1 | 344 | +183.628% |
| 2026-09-25 | 3.9300 | 3.9300 | 2.9700 | 2.9700 | -46.964% | 5 | 344 | +115.825% |
| 2026-09-24 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +14.286% | 2 | 346 | +14.464% |
| 2026-09-23 | 4.9600 | 4.9900 | 4.9000 | 4.9000 | +4.255% | 7 | 345 | +30.816% |
| 2026-09-22 | 4.0500 | 4.7000 | 4.0100 | 4.7000 | +76.030% | 7 | 343 | +36.383% |
| 2026-09-17 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -21.471% | 15 | 328 | +140.075% |
| 2026-09-15 | 2.7800 | 3.4500 | 2.7800 | 3.4000 | +72.589% | 3 | 326 | +88.529% |
| 2026-09-02 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -36.452% | 1 | 327 | +225.381% |
| 2026-09-01 | 2.4200 | 3.1000 | 2.4200 | 3.1000 | -12.676% | 5 | 326 | +106.774% |
| 2026-08-27 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +57.080% | 1 | 325 | +80.563% |
| 2026-08-25 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -15.356% | 1 | 326 | +183.628% |
| 2026-08-21 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -22.609% | 1 | 327 | +140.075% |
| 2026-08-20 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -5.995% | 1 | 326 | +85.797% |
| 2026-08-13 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -5.897% | 4 | 326 | +74.659% |
| 2026-08-11 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +9.859% | 1 | 325 | +64.359% |
| 2026-08-10 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +14.516% | 1 | 324 | +80.563% |
| 2026-08-05 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +64.894% | 1 | 325 | +106.774% |
| 2026-07-30 | 1.8200 | 1.8800 | 1.8200 | 1.8800 | -34.722% | 4 | 325 | +240.957% |
| 2026-07-17 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +44.000% | 1 | 325 | +122.569% |
| 2026-07-13 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -18.699% | 1 | 325 | +220.500% |
| 2026-07-09 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +46.429% | 1 | 325 | +160.569% |
| 2026-06-29 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -53.973% | 1 | 324 | +281.548% |
| 2026-06-02 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -42.155% | 3 | 327 | +75.616% |
| 2026-06-01 | 4.8500 | 6.3100 | 4.8500 | 6.3100 | +125.357% | 3 | 327 | +1.585% |
| 2026-05-29 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +7.692% | 1 | 327 | +128.929% |
| 2026-05-28 | 2.3400 | 2.6000 | 1.8700 | 2.6000 | +28.079% | 183 | 147 | +146.538% |
| 2026-05-27 | 2.0900 | 2.0900 | 1.9800 | 2.0300 | -80.667% | 6 | 144 | +215.764% |
| 2026-05-26 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +22.807% | 1 | 144 | -38.952% |
| 2026-05-22 | 8.3500 | 8.5500 | 8.3500 | 8.5500 | +15.229% | 2 | 143 | -25.029% |
| 2026-05-21 | 7.4500 | 7.4500 | 7.4200 | 7.4200 | -10.602% | 2 | 142 | -13.612% |
| 2026-05-18 | 6.4000 | 8.3000 | 6.4000 | 8.3000 | +74.004% | 3 | 142 | -22.771% |
| 2026-05-15 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +20.759% | 1 | 141 | +34.382% |
| 2026-05-07 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +51.923% | 1 | 141 | +62.278% |
| 2026-04-16 | 2.3700 | 2.6000 | 2.3700 | 2.6000 | +75.676% | 21 | 141 | +146.538% |
| 2026-04-13 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +5.714% | 1 | 145 | +333.108% |
| 2026-04-10 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -41.909% | 1 | 144 | +357.857% |
| 2026-04-07 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -0.413% | 1 | 144 | +165.975% |
| 2026-04-01 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +2.979% | 10 | 143 | +164.876% |
| 2026-03-30 | 2.3800 | 2.5000 | 2.3500 | 2.3500 | +26.344% | 3 | 143 | +172.766% |
| 2026-03-27 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -53.500% | 1 | 143 | +244.624% |
| 2026-03-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -20.000% | 2 | 143 | +60.250% |
| 2026-02-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -20.382% | 3 | 143 | +28.200% |
| 2026-02-13 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | +16.296% | 4 | 143 | +2.070% |
| 2026-02-12 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -3.399% | 4 | 143 | +18.704% |
| 2026-02-06 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -27.403% | 2 | 143 | +14.669% |
| 2026-02-04 | 7.2400 | 7.7000 | 7.2400 | 7.7000 | -33.333% | 7 | 143 | -16.753% |
| 2026-01-26 | 11.7100 | 11.7100 | 11.5500 | 11.5500 | +2.212% | 4 | 149 | -44.502% |
| 2026-01-16 | 11.0000 | 11.3000 | 11.0000 | 11.3000 | -5.597% | 3 | 145 | -43.274% |
| 2026-01-14 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | -2.683% | 1 | 145 | -46.449% |
| 2026-01-13 | 12.2000 | 12.3000 | 12.2000 | 12.3000 | +2.075% | 3 | 146 | -47.886% |
| 2026-01-12 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -7.308% | 1 | 146 | -46.805% |
| 2026-01-06 | 13.1500 | 13.1500 | 13.0000 | 13.0000 | -7.010% | 2 | 146 | -50.692% |
| 2026-01-02 | 14.6700 | 14.6700 | 13.9800 | 13.9800 | -12.241% | 2 | 146 | -54.149% |
| 2025-12-31 | 15.9300 | 15.9300 | 15.9300 | 15.9300 | +5.149% | 4 | 145 | -59.761% |
| 2025-12-29 | 16.5000 | 16.5000 | 15.1500 | 15.1500 | -3.810% | 9 | 145 | -57.690% |
| 2025-12-24 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -5.858% | 1 | 149 | -59.302% |
| 2025-12-22 | 16.5500 | 16.7300 | 16.5500 | 16.7300 | -1.588% | 20 | 149 | -61.686% |
| 2025-12-19 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -1.449% | 1 | 133 | -62.294% |
| 2025-12-17 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -4.959% | 1 | 132 | -62.841% |
| 2025-12-15 | 18.6000 | 18.6000 | 18.1500 | 18.1500 | -12.824% | 2 | 133 | -64.683% |
| 2025-12-12 | 21.1900 | 21.1900 | 20.8200 | 20.8200 | -14.427% | 2 | 133 | -69.212% |
| 2025-12-08 | 24.3300 | 24.3300 | 24.3300 | 24.3300 | +9.299% | 2 | 133 | -73.654% |
| 2025-12-04 | 22.2600 | 22.2600 | 22.2600 | 22.2600 | -4.299% | 1 | 133 | -71.204% |
| 2025-12-02 | 22.8500 | 23.2600 | 22.8500 | 23.2600 | -3.285% | 2 | 134 | -72.442% |
| 2025-12-01 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -15.317% | 1 | 133 | -73.347% |
| 2025-11-26 | 32.4300 | 32.4300 | 27.5500 | 28.4000 | -39.186% | 35 | 120 | -77.430% |
| 2025-11-25 | 44.1200 | 46.7500 | 44.1200 | 46.7000 | +3.273% | 24 | 120 | -86.274% |
| 2025-11-24 | 45.1900 | 45.2200 | 45.1900 | 45.2200 | +12.768% | 10 | 121 | -85.825% |
| 2025-11-21 | 41.0500 | 41.0500 | 40.1000 | 40.1000 | -9.070% | 3 | 121 | -84.015% |
| 2025-11-20 | 44.1000 | 44.1000 | 44.1000 | 44.1000 | -18.934% | 3 | 121 | -85.465% |
| 2025-11-14 | 48.5800 | 55.9000 | 48.5800 | 54.4000 | -7.812% | 16 | 118 | -88.217% |
| 2025-11-13 | 59.0100 | 59.0100 | 59.0100 | 59.0100 | -9.076% | 15 | 118 | -89.137% |
| 2025-11-12 | 68.0000 | 68.0000 | 64.9000 | 64.9000 | -10.852% | 3 | 118 | -90.123% |
| 2025-11-11 | 72.8000 | 72.8000 | 72.8000 | 72.8000 | +3.468% | 1 | 115 | -91.195% |
| 2025-11-10 | 70.3600 | 70.3600 | 70.3600 | 70.3600 | +11.683% | 3 | 114 | -90.890% |
| 2025-11-07 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | -15.197% | 1 | 114 | -89.825% |
| 2025-11-03 | 73.5000 | 74.2900 | 73.5000 | 74.2900 | +4.590% | 2 | 113 | -91.372% |
| 2025-10-31 | 71.0300 | 71.0300 | 71.0300 | 71.0300 | +4.934% | 2 | 113 | -90.976% |
| 2025-10-30 | 67.6900 | 67.6900 | 67.6900 | 67.6900 | +1.257% | 1 | 112 | -90.530% |
| 2025-10-28 | 66.9500 | 66.9500 | 66.8500 | 66.8500 | +2.767% | 2 | 112 | -90.411% |
| 2025-10-27 | 65.0500 | 65.0500 | 65.0500 | 65.0500 | -1.439% | 1 | 111 | -90.146% |
| 2025-10-24 | 66.0000 | 66.0000 | 66.0000 | 66.0000 | +14.843% | 1 | 111 | -90.288% |
| 2025-10-21 | 57.4700 | 57.4700 | 57.4700 | 57.4700 | -10.899% | 15 | 110 | -88.846% |
| 2025-10-10 | 62.0300 | 64.5000 | 62.0300 | 64.5000 | +11.553% | 17 | 95 | -90.062% |
| 2025-10-08 | 57.8000 | 57.8200 | 57.8000 | 57.8200 | +44.010% | 2 | 80 | -88.914% |
| 2025-09-16 | 40.1500 | 40.1500 | 40.1500 | 40.1500 | -4.745% | 1 | 80 | -84.035% |
| 2025-09-15 | 42.1500 | 42.1500 | 42.1500 | 42.1500 | +0.837% | 1 | 79 | -84.792% |
| 2025-09-12 | 41.8000 | 41.8000 | 41.8000 | 41.8000 | +24.405% | 1 | 78 | -84.665% |
| 2025-09-03 | 33.8000 | 33.8000 | 33.6000 | 33.6000 | -17.139% | 2 | 78 | -80.923% |
| 2025-08-29 | 42.0400 | 42.8200 | 40.5500 | 40.5500 | +1.198% | 10 | 68 | -84.192% |
| 2025-08-27 | 40.0700 | 40.0700 | 40.0700 | 40.0700 | +6.399% | 1 | 68 | -84.003% |
| 2025-08-26 | 37.6600 | 37.6600 | 37.6600 | 37.6600 | -13.822% | 2 | 68 | -82.979% |
| 2025-08-19 | 43.7000 | 43.7000 | 43.7000 | 43.7000 | +5.939% | 1 | 66 | -85.332% |
| 2025-08-08 | 41.2500 | 41.2500 | 41.2500 | 41.2500 | +5.499% | 1 | 66 | -84.461% |
| 2025-08-07 | 39.1300 | 39.1300 | 39.1000 | 39.1000 | -20.139% | 2 | 65 | -83.606% |
| 2025-07-31 | 48.9600 | 48.9600 | 48.9600 | 48.9600 | -4.282% | 1 | 64 | -86.908% |
| 2025-07-28 | 51.1500 | 51.1500 | 51.1500 | 51.1500 | +6.341% | 1 | 65 | -87.468% |
| 2025-07-23 | 48.1000 | 48.1000 | 48.1000 | 48.1000 | -4.790% | 1 | 65 | -86.674% |
| 2025-07-18 | 50.7800 | 50.7800 | 50.5200 | 50.5200 | -1.424% | 2 | 66 | -87.312% |
| 2025-07-17 | 51.2500 | 51.2500 | 51.2500 | 51.2500 | -0.292% | 1 | 66 | -87.493% |
| 2025-07-16 | 51.4000 | 51.4000 | 51.4000 | 51.4000 | -2.095% | 3 | 67 | -87.529% |
| 2025-07-15 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | -4.267% | 1 | 64 | -87.790% |
| 2025-07-11 | 57.1700 | 57.4200 | 54.8400 | 54.8400 | -7.847% | 7 | 65 | -88.311% |
| 2025-07-10 | 60.9100 | 61.0100 | 59.3200 | 59.5100 | -9.765% | 25 | 61 | -89.229% |
| 2025-07-02 | 66.4700 | 66.6500 | 65.9500 | 65.9500 | +3.532% | 6 | 53 | -90.281% |
| 2025-06-17 | 63.7000 | 63.7000 | 63.7000 | 63.7000 | +2.543% | 1 | 47 | -89.937% |
| 2025-06-12 | 62.1200 | 62.1200 | 62.1200 | 62.1200 | +2.407% | 1 | 47 | -89.681% |
| 2025-06-11 | 60.6600 | 60.6600 | 60.6600 | 60.6600 | +0.430% | 1 | 47 | -89.433% |
| 2025-06-09 | 60.4000 | 60.4000 | 60.4000 | 60.4000 | +2.096% | 3 | 46 | -89.387% |
| 2025-06-05 | 61.5600 | 61.9500 | 59.1600 | 59.1600 | +0.732% | 6 | 46 | -89.165% |
| 2025-06-04 | 60.4000 | 60.4000 | 58.7300 | 58.7300 | +13.269% | 3 | 41 | -89.086% |
| 2025-06-02 | 51.8500 | 51.8500 | 51.8500 | 51.8500 | +19.470% | 1 | 41 | -87.637% |
| 2025-05-30 | 42.8000 | 43.4000 | 42.0000 | 43.4000 | +28.213% | 14 | 41 | -85.230% |
| 2025-05-16 | 33.8500 | 33.8500 | 33.8500 | 33.8500 | +9.299% | 2 | 37 | -81.064% |
| 2025-05-15 | 30.9700 | 30.9700 | 30.9700 | 30.9700 | -0.833% | 1 | 37 | -79.303% |
| 2025-05-13 | 30.6000 | 31.2300 | 30.6000 | 31.2300 | +19.609% | 3 | 38 | -79.475% |
| 2025-05-09 | 25.8200 | 26.1500 | 25.8200 | 26.1100 | -2.901% | 28 | 38 | -75.450% |
| 2025-05-06 | 26.5000 | 26.8900 | 26.1000 | 26.8900 | +0.749% | 52 | 25 | -76.162% |
| 2025-05-05 | 27.2800 | 27.3800 | 26.6900 | 26.6900 | +6.419% | 20 | 19 | -75.984% |
| 2025-05-02 | 25.5600 | 25.5600 | 25.0800 | 25.0800 | 0.000% | 6 | 1 | -74.442% |