ZS270115C00340000
ZS Jan 15 2027 340.00 Call
optionOPRA
EODOct 22, 2026
5.41USD+30.676%(+1.27)1Vol129OI
ZS270115C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +30.676% | 1 | 129 | 0.000% |
| 2026-10-21 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | +73.950% | 2 | 127 | +30.676% |
| 2026-10-19 | 2.3400 | 2.3800 | 2.3400 | 2.3800 | -30.000% | 5 | 129 | +127.311% |
| 2026-10-09 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +58.140% | 1 | 128 | +59.118% |
| 2026-10-02 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -15.020% | 3 | 128 | +151.628% |
| 2026-09-29 | 2.6600 | 2.6600 | 2.5300 | 2.5300 | -46.285% | 25 | 113 | +113.834% |
| 2026-09-24 | 4.1700 | 4.7400 | 4.1700 | 4.7100 | +36.522% | 4 | 110 | +14.862% |
| 2026-09-22 | 3.4500 | 3.4800 | 3.4500 | 3.4500 | +63.507% | 48 | 93 | +56.812% |
| 2026-08-24 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +14.054% | 4 | 93 | +156.398% |
| 2026-08-03 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +15.625% | 1 | 93 | +192.432% |
| 2026-07-24 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -19.598% | 1 | 93 | +238.125% |
| 2026-07-22 | 1.9800 | 2.1600 | 1.9800 | 1.9900 | +10.556% | 16 | 97 | +171.859% |
| 2026-07-13 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +18.421% | 1 | 97 | +200.556% |
| 2026-06-22 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +4.110% | 5 | 102 | +255.921% |
| 2026-06-18 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -28.780% | 1 | 102 | +270.548% |
| 2026-06-15 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -37.309% | 1 | 102 | +163.902% |
| 2026-06-04 | 3.3000 | 3.3000 | 3.2700 | 3.2700 | -13.947% | 4 | 102 | +65.443% |
| 2026-06-03 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -11.628% | 1 | 102 | +42.368% |
| 2026-06-02 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -19.626% | 1 | 102 | +25.814% |
| 2026-06-01 | 5.4700 | 5.4700 | 5.3400 | 5.3500 | +87.719% | 4 | 102 | +1.121% |
| 2026-05-29 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +21.795% | 2 | 102 | +89.825% |
| 2026-05-28 | 1.8400 | 2.3400 | 1.8400 | 2.3400 | +23.810% | 6 | 103 | +131.197% |
| 2026-05-27 | 1.9800 | 1.9800 | 1.8600 | 1.8900 | -81.005% | 3 | 104 | +186.243% |
| 2026-05-26 | 9.5000 | 9.9500 | 9.5000 | 9.9500 | +210.937% | 8 | 99 | -45.628% |
| 2026-05-11 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +1.587% | 1 | 99 | +69.063% |
| 2026-05-08 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +27.530% | 1 | 99 | +71.746% |
| 2026-05-06 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +27.320% | 4 | 98 | +119.028% |
| 2026-04-01 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -35.974% | 8 | 98 | +178.866% |
| 2026-03-24 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -3.810% | 1 | 90 | +78.548% |
| 2026-03-02 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +10.140% | 3 | 90 | +71.746% |
| 2026-02-27 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -47.523% | 2 | 93 | +89.161% |
| 2026-02-26 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +65.152% | 1 | 95 | -0.734% |
| 2026-02-23 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -26.667% | 1 | 94 | +63.939% |
| 2026-02-20 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 3 | 95 | +20.222% |
| 2026-02-11 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.714% | 1 | 98 | +20.222% |
| 2026-02-10 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | +7.692% | 3 | 98 | +7.341% |
| 2026-02-06 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -32.951% | 1 | 95 | +15.598% |
| 2026-02-03 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -22.444% | 2 | 95 | -22.493% |
| 2026-01-29 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.226% | 1 | 95 | -39.889% |
| 2026-01-20 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -4.321% | 2 | 95 | -41.828% |
| 2026-01-16 | 10.2400 | 10.2400 | 9.7200 | 9.7200 | -9.833% | 7 | 92 | -44.342% |
| 2026-01-15 | 10.7700 | 10.7800 | 10.7700 | 10.7800 | +9.442% | 6 | 92 | -49.814% |
| 2026-01-14 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -9.217% | 1 | 91 | -45.076% |
| 2026-01-12 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -15.891% | 1 | 91 | -50.138% |
| 2026-01-05 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +5.738% | 3 | 92 | -58.062% |
| 2026-01-02 | 13.2200 | 13.2200 | 12.2000 | 12.2000 | -12.732% | 3 | 89 | -55.656% |
| 2025-12-24 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | -4.378% | 1 | 88 | -61.302% |
| 2025-12-23 | 14.6200 | 14.6200 | 14.6200 | 14.6200 | -7.175% | 2 | 88 | -62.996% |
| 2025-12-22 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +3.346% | 2 | 86 | -65.651% |
| 2025-12-18 | 15.2400 | 15.2400 | 15.2400 | 15.2400 | -5.283% | 1 | 84 | -64.501% |
| 2025-12-15 | 16.0900 | 16.0900 | 16.0900 | 16.0900 | -26.159% | 1 | 84 | -66.377% |
| 2025-12-08 | 21.7900 | 21.7900 | 21.7900 | 21.7900 | +7.340% | 2 | 83 | -75.172% |
| 2025-12-02 | 20.6100 | 20.6100 | 20.3000 | 20.3000 | -12.876% | 2 | 81 | -73.350% |
| 2025-11-28 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -51.539% | 1 | 79 | -76.781% |
| 2025-11-14 | 49.1300 | 49.1300 | 48.0800 | 48.0800 | -13.369% | 2 | 78 | -88.748% |
| 2025-11-13 | 55.5000 | 55.5000 | 55.5000 | 55.5000 | -6.754% | 1 | 77 | -90.252% |
| 2025-11-07 | 59.2500 | 59.5200 | 59.2500 | 59.5200 | -6.430% | 5 | 77 | -90.911% |
| 2025-10-28 | 63.6100 | 63.6100 | 63.6100 | 63.6100 | +33.775% | 1 | 77 | -91.495% |
| 2025-10-01 | 47.5500 | 47.5500 | 47.5500 | 47.5500 | +28.862% | 1 | 76 | -88.623% |
| 2025-09-16 | 36.9000 | 36.9000 | 36.9000 | 36.9000 | +15.312% | 1 | 77 | -85.339% |
| 2025-09-05 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -0.775% | 1 | 77 | -83.094% |
| 2025-09-03 | 31.4000 | 33.3300 | 30.8500 | 32.2500 | -10.665% | 6 | 78 | -83.225% |
| 2025-09-02 | 35.7600 | 36.1000 | 35.6500 | 36.1000 | -0.578% | 80 | 77 | -85.014% |
| 2025-08-27 | 36.3100 | 36.3100 | 36.3100 | 36.3100 | +4.459% | 1 | 33 | -85.101% |
| 2025-08-26 | 34.7600 | 34.7600 | 34.7600 | 34.7600 | -3.444% | 2 | 33 | -84.436% |
| 2025-08-25 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +1.323% | 1 | 35 | -84.972% |
| 2025-08-21 | 35.5300 | 35.5300 | 35.5300 | 35.5300 | -12.810% | 2 | 34 | -84.773% |
| 2025-08-13 | 40.6400 | 40.8000 | 40.1600 | 40.7500 | -5.233% | 36 | 32 | -86.724% |
| 2025-08-04 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | -26.408% | 5 | 12 | -87.419% |
| 2025-07-10 | 58.4300 | 58.4300 | 58.4300 | 58.4300 | -1.716% | 1 | 7 | -90.741% |
| 2025-07-01 | 59.4500 | 59.4500 | 59.4500 | 59.4500 | +0.422% | 1 | 8 | -90.900% |
| 2025-06-18 | 59.2000 | 59.2000 | 59.2000 | 59.2000 | +3.136% | 2 | 8 | -90.861% |
| 2025-06-05 | 57.4000 | 57.4000 | 57.4000 | 57.4000 | +2.099% | 1 | 8 | -90.575% |
| 2025-06-04 | 56.2200 | 56.2200 | 56.2200 | 56.2200 | +5.459% | 3 | 8 | -90.377% |
| 2025-06-03 | 53.3100 | 53.3100 | 53.3100 | 53.3100 | +8.774% | 1 | 8 | -89.852% |
| 2025-06-02 | 49.0100 | 49.0100 | 49.0100 | 49.0100 | +20.566% | 3 | 8 | -88.961% |
| 2025-05-30 | 40.6500 | 40.6500 | 40.6500 | 40.6500 | +21.670% | 2 | 5 | -86.691% |
| 2025-05-27 | 33.4100 | 33.4100 | 33.4100 | 33.4100 | +42.534% | 1 | 4 | -83.807% |
| 2025-05-09 | 23.4400 | 23.4400 | 23.4400 | 23.4400 | -3.380% | 4 | 3 | -76.920% |
| 2025-05-07 | 24.2600 | 24.2600 | 24.2600 | 24.2600 | 0.000% | 1 | 1 | -77.700% |