ZS270115C00350000
ZS Jan 15 2027 350.00 Call
optionOPRA
EODOct 22, 2026
4.56USD+143.850%(+2.69)2Vol238OI
ZS270115C00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.2000 | 4.5600 | 4.2000 | 4.5600 | +143.850% | 2 | 238 | 0.000% |
| 2026-10-16 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -46.571% | 1 | 238 | +143.850% |
| 2026-10-13 | 3.8000 | 3.8000 | 3.5000 | 3.5000 | -2.235% | 2 | 238 | +30.286% |
| 2026-10-12 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -4.533% | 1 | 237 | +27.374% |
| 2026-10-09 | 3.0000 | 3.7500 | 3.0000 | 3.7500 | +44.231% | 11 | 235 | +21.600% |
| 2026-10-07 | 2.5000 | 2.6000 | 2.5000 | 2.6000 | +4.418% | 5 | 238 | +75.385% |
| 2026-10-06 | 2.4000 | 2.4900 | 2.4000 | 2.4900 | +6.867% | 22 | 238 | +83.133% |
| 2026-09-29 | 2.2600 | 2.3300 | 2.2600 | 2.3300 | -10.385% | 18 | 234 | +95.708% |
| 2026-09-28 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +8.333% | 2 | 236 | +75.385% |
| 2026-09-25 | 2.8000 | 2.8000 | 2.4000 | 2.4000 | -39.241% | 22 | 232 | +90.000% |
| 2026-09-24 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | +13.181% | 3 | 230 | +15.443% |
| 2026-09-23 | 3.3500 | 3.4900 | 3.3500 | 3.4900 | +7.385% | 3 | 228 | +30.659% |
| 2026-09-22 | 2.9900 | 3.2500 | 2.9800 | 3.2500 | +1.562% | 5 | 226 | +40.308% |
| 2026-09-21 | 3.1300 | 3.2000 | 3.1300 | 3.2000 | +39.738% | 3 | 228 | +42.500% |
| 2026-09-18 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -5.761% | 1 | 229 | +99.127% |
| 2026-09-17 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -4.706% | 2 | 227 | +87.654% |
| 2026-09-15 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +207.229% | 10 | 227 | +78.824% |
| 2026-09-04 | 1.0000 | 1.0000 | 0.8300 | 0.8300 | -58.500% | 3 | 227 | +449.398% |
| 2026-09-03 | 1.8900 | 2.0000 | 1.8900 | 2.0000 | -27.273% | 2 | 225 | +128.000% |
| 2026-08-27 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +83.333% | 4 | 229 | +65.818% |
| 2026-08-25 | 1.7000 | 1.7000 | 1.5000 | 1.5000 | -28.571% | 21 | 228 | +204.000% |
| 2026-08-21 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -38.235% | 8 | 224 | +117.143% |
| 2026-08-17 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.857% | 1 | 225 | +34.118% |
| 2026-08-14 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 4 | 225 | +30.286% |
| 2026-08-13 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +35.849% | 2 | 225 | +26.667% |
| 2026-08-11 | 2.5800 | 2.6500 | 2.5800 | 2.6500 | -5.018% | 2 | 225 | +72.075% |
| 2026-08-10 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +26.818% | 1 | 226 | +63.441% |
| 2026-08-06 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +41.026% | 1 | 226 | +107.273% |
| 2026-07-31 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +0.645% | 1 | 227 | +192.308% |
| 2026-07-30 | 1.3700 | 1.5500 | 1.3700 | 1.5500 | +1.307% | 14 | 233 | +194.194% |
| 2026-07-22 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -33.478% | 1 | 234 | +198.039% |
| 2026-07-17 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +44.654% | 1 | 233 | +98.261% |
| 2026-07-13 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -4.217% | 1 | 234 | +186.792% |
| 2026-07-10 | 1.7800 | 1.7800 | 1.6600 | 1.6600 | -17.413% | 22 | 234 | +174.699% |
| 2026-07-09 | 2.0500 | 2.0500 | 2.0100 | 2.0100 | -1.951% | 52 | 233 | +126.866% |
| 2026-07-08 | 2.1800 | 2.1800 | 1.9500 | 2.0500 | -20.849% | 102 | 246 | +122.439% |
| 2026-07-07 | 2.7500 | 2.7500 | 2.5900 | 2.5900 | +15.111% | 3 | 248 | +76.062% |
| 2026-07-02 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +4.651% | 1 | 248 | +102.667% |
| 2026-07-01 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +61.654% | 2 | 246 | +112.093% |
| 2026-06-23 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -5.000% | 1 | 247 | +242.857% |
| 2026-06-22 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +7.692% | 3 | 247 | +225.714% |
| 2026-06-18 | 1.2000 | 1.3200 | 1.2000 | 1.3000 | -28.571% | 86 | 229 | +250.769% |
| 2026-06-15 | 1.8800 | 1.8800 | 1.8200 | 1.8200 | +10.303% | 11 | 235 | +150.549% |
| 2026-06-11 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -17.500% | 10 | 235 | +176.364% |
| 2026-06-10 | 2.0200 | 2.0200 | 1.9600 | 2.0000 | +6.952% | 28 | 243 | +128.000% |
| 2026-06-09 | 2.0500 | 2.1600 | 1.7300 | 1.8700 | -23.045% | 55 | 200 | +143.850% |
| 2026-06-08 | 3.2000 | 3.2000 | 2.4300 | 2.4300 | -25.460% | 51 | 190 | +87.654% |
| 2026-06-04 | 3.2200 | 3.2600 | 3.1400 | 3.2600 | -1.212% | 7 | 196 | +39.877% |
| 2026-06-03 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -10.811% | 1 | 195 | +38.182% |
| 2026-06-02 | 4.0000 | 4.6500 | 3.5000 | 3.7000 | -26.000% | 27 | 176 | +23.243% |
| 2026-06-01 | 4.5500 | 5.0000 | 4.5500 | 5.0000 | +132.558% | 2 | 176 | -8.800% |
| 2026-05-29 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +12.565% | 1 | 176 | +112.093% |
| 2026-05-28 | 1.5200 | 1.9100 | 1.5200 | 1.9100 | +13.018% | 6 | 177 | +138.743% |
| 2026-05-27 | 2.0000 | 2.0000 | 1.6000 | 1.6900 | -80.188% | 17 | 183 | +169.822% |
| 2026-05-26 | 8.3000 | 9.5500 | 8.3000 | 8.5300 | +24.526% | 50 | 152 | -46.542% |
| 2026-05-22 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -14.375% | 3 | 152 | -33.431% |
| 2026-05-19 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +43.113% | 1 | 152 | -43.000% |
| 2026-05-18 | 4.8900 | 5.5900 | 4.8900 | 5.5900 | +38.025% | 3 | 151 | -18.426% |
| 2026-05-15 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +42.606% | 1 | 152 | +12.593% |
| 2026-05-12 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | +8.397% | 4 | 152 | +60.563% |
| 2026-04-21 | 2.5000 | 2.6200 | 2.5000 | 2.6200 | +30.348% | 2 | 152 | +74.046% |
| 2026-04-20 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -7.798% | 1 | 152 | +126.866% |
| 2026-04-16 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +81.667% | 1 | 151 | +109.174% |
| 2026-04-09 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -37.824% | 2 | 152 | +280.000% |
| 2026-03-30 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -30.576% | 1 | 152 | +136.269% |
| 2026-03-17 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -0.358% | 1 | 152 | +64.029% |
| 2026-03-16 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -12.813% | 1 | 153 | +63.441% |
| 2026-03-10 | 3.6300 | 3.6300 | 3.2000 | 3.2000 | -12.807% | 4 | 153 | +42.500% |
| 2026-03-05 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +24.407% | 9 | 158 | +24.251% |
| 2026-03-03 | 2.7800 | 2.9500 | 2.7800 | 2.9500 | +3.147% | 22 | 167 | +54.576% |
| 2026-02-27 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -37.418% | 2 | 172 | +59.441% |
| 2026-02-26 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +64.388% | 1 | 173 | -0.219% |
| 2026-02-23 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -32.688% | 1 | 173 | +64.029% |
| 2026-02-11 | 4.2000 | 4.2000 | 4.1300 | 4.1300 | +0.243% | 8 | 172 | +10.412% |
| 2026-02-09 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +3.000% | 1 | 169 | +10.680% |
| 2026-02-06 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | -49.367% | 7 | 170 | +14.000% |
| 2026-02-02 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -25.189% | 2 | 165 | -42.278% |
| 2026-01-28 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | -1.308% | 1 | 167 | -56.818% |
| 2026-01-27 | 11.5000 | 11.5000 | 10.7000 | 10.7000 | +20.495% | 3 | 167 | -57.383% |
| 2026-01-23 | 7.5500 | 8.8800 | 7.5500 | 8.8800 | +1.952% | 8 | 167 | -48.649% |
| 2026-01-22 | 9.0000 | 9.0000 | 8.7100 | 8.7100 | -3.222% | 8 | 170 | -47.646% |
| 2026-01-21 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +3.926% | 1 | 170 | -49.333% |
| 2026-01-20 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | +6.258% | 4 | 169 | -47.344% |
| 2026-01-15 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -12.177% | 3 | 169 | -44.049% |
| 2026-01-14 | 10.6800 | 10.6800 | 9.2800 | 9.2800 | -2.623% | 2 | 169 | -50.862% |
| 2026-01-12 | 9.5800 | 9.5800 | 9.5300 | 9.5300 | -6.108% | 30 | 169 | -52.151% |
| 2026-01-09 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -12.876% | 1 | 139 | -55.074% |
| 2026-01-08 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -8.268% | 1 | 139 | -60.858% |
| 2026-01-07 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +15.455% | 1 | 139 | -64.094% |
| 2026-01-06 | 11.2000 | 11.2000 | 11.0000 | 11.0000 | +5.566% | 11 | 139 | -58.545% |
| 2026-01-02 | 11.1500 | 11.1500 | 10.1000 | 10.4200 | -14.590% | 8 | 138 | -56.238% |
| 2025-12-31 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -2.400% | 2 | 132 | -62.623% |
| 2025-12-23 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -11.410% | 19 | 132 | -63.520% |
| 2025-12-19 | 14.1100 | 14.1100 | 14.1100 | 14.1100 | -5.175% | 5 | 134 | -67.682% |
| 2025-12-16 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | +1.639% | 2 | 134 | -69.355% |
| 2025-12-15 | 16.0000 | 16.0000 | 14.5400 | 14.6400 | -16.103% | 23 | 134 | -68.852% |
| 2025-12-12 | 18.0800 | 18.0800 | 17.0000 | 17.4500 | -0.286% | 16 | 133 | -73.868% |
| 2025-12-11 | 18.0000 | 18.0000 | 17.5000 | 17.5000 | -2.453% | 2 | 141 | -73.943% |
| 2025-12-10 | 18.0000 | 18.0000 | 17.9400 | 17.9400 | -8.329% | 2 | 141 | -74.582% |
| 2025-12-08 | 19.6000 | 19.6000 | 19.5700 | 19.5700 | +6.532% | 5 | 140 | -76.699% |
| 2025-12-04 | 18.5000 | 18.5000 | 18.3700 | 18.3700 | -1.130% | 2 | 135 | -75.177% |
| 2025-12-03 | 18.6300 | 18.7300 | 18.5800 | 18.5800 | -1.170% | 6 | 135 | -75.457% |
| 2025-12-02 | 19.7000 | 19.7000 | 18.8000 | 18.8000 | -7.389% | 2 | 135 | -75.745% |
| 2025-12-01 | 20.0000 | 20.3000 | 19.3200 | 20.3000 | -6.667% | 5 | 133 | -77.537% |
| 2025-11-28 | 24.0000 | 24.0000 | 21.7500 | 21.7500 | -16.250% | 5 | 132 | -79.034% |
| 2025-11-26 | 24.5000 | 25.9700 | 24.0500 | 25.9700 | -34.847% | 17 | 121 | -82.441% |
| 2025-11-25 | 37.0000 | 39.8600 | 37.0000 | 39.8600 | +5.172% | 22 | 121 | -88.560% |
| 2025-11-24 | 37.9000 | 37.9000 | 37.9000 | 37.9000 | +10.271% | 22 | 100 | -87.968% |
| 2025-11-21 | 33.2500 | 34.5000 | 33.0000 | 34.3700 | -9.908% | 10 | 118 | -86.733% |
| 2025-11-20 | 39.5000 | 39.5000 | 38.1500 | 38.1500 | -10.864% | 2 | 112 | -88.047% |
| 2025-11-18 | 42.8000 | 42.8000 | 42.8000 | 42.8000 | -6.017% | 1 | 112 | -89.346% |
| 2025-11-17 | 45.5400 | 45.5400 | 45.5400 | 45.5400 | -10.213% | 5 | 112 | -89.987% |
| 2025-11-13 | 50.7200 | 50.7200 | 50.7200 | 50.7200 | -10.814% | 5 | 107 | -91.009% |
| 2025-11-07 | 55.0000 | 56.8700 | 55.0000 | 56.8700 | +5.805% | 3 | 112 | -91.982% |
| 2025-11-06 | 53.7500 | 53.7500 | 53.7500 | 53.7500 | -18.002% | 3 | 111 | -91.516% |
| 2025-11-03 | 65.5500 | 65.5500 | 65.5500 | 65.5500 | +29.545% | 1 | 108 | -93.043% |
| 2025-10-21 | 50.6000 | 50.6000 | 50.6000 | 50.6000 | -4.762% | 4 | 108 | -90.988% |
| 2025-10-10 | 53.1300 | 53.1300 | 53.1300 | 53.1300 | +0.435% | 1 | 108 | -91.417% |
| 2025-10-08 | 48.5000 | 52.9000 | 48.5000 | 52.9000 | +30.941% | 4 | 107 | -91.380% |
| 2025-10-07 | 39.1500 | 40.4000 | 39.1500 | 40.4000 | -13.583% | 3 | 104 | -88.713% |
| 2025-10-01 | 44.0500 | 46.7500 | 44.0500 | 46.7500 | +11.310% | 3 | 104 | -90.246% |
| 2025-09-29 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +12.150% | 2 | 104 | -89.143% |
| 2025-09-26 | 36.8000 | 37.4500 | 36.8000 | 37.4500 | +3.168% | 4 | 102 | -87.824% |
| 2025-09-24 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | -3.714% | 1 | 102 | -87.438% |
| 2025-09-22 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | +15.644% | 4 | 101 | -87.905% |
| 2025-09-17 | 32.6000 | 32.6000 | 32.6000 | 32.6000 | -8.989% | 3 | 101 | -86.012% |
| 2025-09-15 | 36.8000 | 36.8000 | 35.8200 | 35.8200 | +2.109% | 4 | 101 | -87.270% |
| 2025-09-10 | 34.4000 | 35.0800 | 34.4000 | 35.0800 | +22.102% | 2 | 97 | -87.001% |
| 2025-09-05 | 28.7300 | 28.7300 | 28.7300 | 28.7300 | +0.105% | 2 | 96 | -84.128% |
| 2025-09-04 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -1.034% | 2 | 96 | -84.111% |
| 2025-09-03 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -20.787% | 1 | 94 | -84.276% |
| 2025-08-29 | 35.9600 | 36.6100 | 35.9600 | 36.6100 | +7.994% | 4 | 89 | -87.544% |
| 2025-08-25 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | -2.586% | 1 | 89 | -86.549% |
| 2025-08-22 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | +5.391% | 6 | 90 | -86.897% |
| 2025-08-21 | 33.0200 | 33.0200 | 33.0200 | 33.0200 | -6.986% | 2 | 87 | -86.190% |
| 2025-08-20 | 35.0000 | 35.5000 | 35.0000 | 35.5000 | -1.114% | 2 | 89 | -87.155% |
| 2025-08-12 | 35.2100 | 36.2000 | 35.0600 | 35.9000 | +6.686% | 43 | 88 | -87.298% |
| 2025-08-07 | 33.6300 | 33.6500 | 33.6300 | 33.6500 | -18.027% | 2 | 59 | -86.449% |
| 2025-08-04 | 40.5000 | 41.0500 | 40.5000 | 41.0500 | -5.913% | 11 | 58 | -88.892% |
| 2025-07-25 | 43.6300 | 43.6300 | 43.6300 | 43.6300 | -10.777% | 1 | 49 | -89.548% |
| 2025-07-14 | 48.9000 | 48.9000 | 48.9000 | 48.9000 | +2.753% | 1 | 48 | -90.675% |
| 2025-07-11 | 47.5900 | 47.5900 | 47.5900 | 47.5900 | -11.608% | 1 | 48 | -90.418% |
| 2025-07-10 | 53.6200 | 53.8600 | 52.1300 | 53.8400 | -12.413% | 57 | 47 | -91.530% |
| 2025-07-09 | 61.4700 | 61.4700 | 61.4700 | 61.4700 | +9.280% | 1 | 18 | -92.582% |
| 2025-07-01 | 56.2500 | 56.2500 | 56.2500 | 56.2500 | +2.087% | 2 | 18 | -91.893% |
| 2025-06-18 | 55.1000 | 55.1000 | 55.1000 | 55.1000 | -2.822% | 2 | 18 | -91.724% |
| 2025-06-17 | 56.7000 | 56.7000 | 56.7000 | 56.7000 | +5.764% | 1 | 18 | -91.958% |
| 2025-06-13 | 54.0000 | 54.1000 | 53.6100 | 53.6100 | -3.666% | 12 | 19 | -91.494% |
| 2025-06-12 | 54.7400 | 55.7000 | 54.7400 | 55.6500 | +7.661% | 12 | 21 | -91.806% |
| 2025-06-11 | 51.6900 | 51.6900 | 51.6900 | 51.6900 | -4.278% | 1 | 11 | -91.178% |
| 2025-06-09 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | -1.890% | 1 | 11 | -91.556% |
| 2025-06-06 | 55.0400 | 55.0400 | 55.0400 | 55.0400 | +8.753% | 6 | 11 | -91.715% |
| 2025-06-05 | 53.9100 | 53.9100 | 50.6100 | 50.6100 | +9.498% | 2 | 8 | -90.990% |
| 2025-06-02 | 46.2200 | 46.2200 | 46.2200 | 46.2200 | +28.389% | 3 | 6 | -90.134% |
| 2025-05-30 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +18.538% | 2 | 3 | -87.333% |
| 2025-05-23 | 30.3700 | 30.3700 | 30.3700 | 30.3700 | +7.050% | 2 | 1 | -84.985% |
| 2025-05-21 | 28.3700 | 28.3700 | 28.3700 | 28.3700 | 0.000% | 1 | 1 | -83.927% |