ZS270115C00360000
ZS Jan 15 2027 360.00 Call
optionOPRA
EODOct 20, 2026
1.71USD+23.022%(+0.32)2Vol1,568OI
ZS270115C00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 1.5300 | 1.7100 | 1.5300 | 1.7100 | +23.022% | 2 | 1,566 | 0.000% |
| 2026-10-19 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -54.426% | 2 | 1,564 | +23.022% |
| 2026-10-13 | 3.1900 | 3.2000 | 3.0500 | 3.0500 | +48.780% | 9 | 1,567 | -43.934% |
| 2026-09-29 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | -43.056% | 40 | 1,567 | -16.585% |
| 2026-09-24 | 3.3200 | 3.6500 | 3.3200 | 3.6000 | +22.034% | 3 | 1,567 | -52.500% |
| 2026-09-22 | 2.7000 | 2.9500 | 2.5700 | 2.9500 | +26.068% | 92 | 1,609 | -42.034% |
| 2026-09-21 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +8.837% | 5 | 1,604 | -26.923% |
| 2026-09-16 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +72.000% | 1 | 1,605 | -20.465% |
| 2026-09-14 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +86.567% | 5 | 1,600 | +36.800% |
| 2026-09-08 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -16.250% | 4 | 1,600 | +155.224% |
| 2026-09-04 | 0.6900 | 0.8000 | 0.6900 | 0.8000 | -56.522% | 2 | 1,600 | +113.750% |
| 2026-09-01 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -25.203% | 1 | 1,599 | -7.065% |
| 2026-08-18 | 2.9000 | 2.9000 | 2.4600 | 2.4600 | -21.905% | 3 | 1,600 | -30.488% |
| 2026-08-14 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 0.000% | 2 | 1,598 | -45.714% |
| 2026-08-13 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +38.158% | 1 | 1,598 | -45.714% |
| 2026-08-12 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -3.797% | 1 | 1,599 | -25.000% |
| 2026-08-11 | 2.6500 | 2.6500 | 2.3700 | 2.3700 | -5.200% | 4 | 1,603 | -27.848% |
| 2026-08-10 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +28.205% | 1 | 1,603 | -31.600% |
| 2026-08-05 | 2.2000 | 2.2000 | 1.8500 | 1.9500 | +37.324% | 6 | 1,609 | -12.308% |
| 2026-08-03 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +2.158% | 2 | 1,611 | +20.423% |
| 2026-07-31 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +9.449% | 2 | 1,611 | +23.022% |
| 2026-07-30 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -19.620% | 3 | 1,612 | +34.646% |
| 2026-07-28 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -0.629% | 1 | 1,612 | +8.228% |
| 2026-07-27 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -16.754% | 2 | 1,612 | +7.547% |
| 2026-07-22 | 1.6600 | 1.9100 | 1.6600 | 1.9100 | -0.521% | 24 | 1,588 | -10.471% |
| 2026-07-20 | 2.0100 | 2.0100 | 1.9200 | 1.9200 | +4.918% | 2 | 1,587 | -10.937% |
| 2026-07-17 | 2.1600 | 2.1600 | 1.8300 | 1.8300 | -8.040% | 8 | 1,587 | -6.557% |
| 2026-07-16 | 1.9400 | 1.9900 | 1.9400 | 1.9900 | -9.545% | 2 | 1,588 | -14.070% |
| 2026-07-07 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +4.762% | 1 | 1,589 | -22.273% |
| 2026-07-06 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +11.702% | 20 | 1,589 | -18.571% |
| 2026-07-01 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +54.098% | 1 | 1,589 | -9.043% |
| 2026-06-23 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | -2.400% | 4 | 1,587 | +40.164% |
| 2026-06-18 | 1.2000 | 1.2700 | 1.2000 | 1.2500 | -13.793% | 52 | 1,635 | +36.800% |
| 2026-06-16 | 1.5000 | 1.5600 | 1.3900 | 1.4500 | -17.143% | 6 | 1,634 | +17.931% |
| 2026-06-15 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +12.903% | 1 | 1,633 | -2.286% |
| 2026-06-12 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 0.000% | 1 | 1,633 | +10.323% |
| 2026-06-11 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -18.848% | 1 | 1,633 | +10.323% |
| 2026-06-10 | 1.6500 | 2.0100 | 1.6500 | 1.9100 | +16.463% | 26 | 1,637 | -10.471% |
| 2026-06-09 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -28.070% | 1 | 1,637 | +4.268% |
| 2026-06-08 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +2.242% | 10 | 1,647 | -25.000% |
| 2026-06-05 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -20.357% | 1 | 1,646 | -23.318% |
| 2026-06-04 | 3.1800 | 3.1800 | 2.8000 | 2.8000 | -30.000% | 9 | 1,652 | -38.929% |
| 2026-06-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -14.163% | 2 | 1,650 | -57.250% |
| 2026-06-01 | 2.7800 | 4.7500 | 2.7800 | 4.6600 | +94.167% | 64 | 1,636 | -63.305% |
| 2026-05-29 | 2.1000 | 2.4000 | 2.1000 | 2.4000 | +14.286% | 7 | 1,630 | -28.750% |
| 2026-05-28 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +40.000% | 20 | 1,610 | -18.571% |
| 2026-05-27 | 2.0000 | 2.0000 | 1.5000 | 1.5000 | -82.955% | 25 | 1,603 | +14.000% |
| 2026-05-26 | 7.9000 | 8.8000 | 7.9000 | 8.8000 | +30.370% | 5 | 1,603 | -80.568% |
| 2026-05-19 | 7.1000 | 7.1000 | 6.7500 | 6.7500 | +3.053% | 2 | 1,605 | -74.667% |
| 2026-05-18 | 5.0900 | 6.6500 | 5.0900 | 6.5500 | +87.143% | 439 | 1,942 | -73.893% |
| 2026-05-14 | 3.2000 | 3.5300 | 3.2000 | 3.5000 | +41.129% | 4 | 1,943 | -51.143% |
| 2026-05-13 | 2.5000 | 2.5000 | 2.4800 | 2.4800 | -8.148% | 2 | 1,942 | -31.048% |
| 2026-05-11 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -6.897% | 2 | 1,940 | -36.667% |
| 2026-05-08 | 2.7000 | 2.9000 | 2.7000 | 2.9000 | -2.027% | 133 | 1,807 | -41.034% |
| 2026-05-07 | 3.0000 | 3.1500 | 2.9600 | 2.9600 | +37.037% | 315 | 1,500 | -42.230% |
| 2026-05-06 | 2.0000 | 2.1600 | 1.9500 | 2.1600 | -7.296% | 3 | 1,497 | -20.833% |
| 2026-05-05 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +25.946% | 2 | 1,499 | -26.609% |
| 2026-04-20 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +56.780% | 6 | 1,499 | -7.568% |
| 2026-04-14 | 1.3100 | 1.3400 | 1.1800 | 1.1800 | -1.667% | 30 | 1,505 | +44.915% |
| 2026-04-13 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -25.000% | 1 | 1,475 | +42.500% |
| 2026-04-08 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -16.667% | 3 | 1,476 | +6.875% |
| 2026-04-07 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +38.129% | 1 | 1,479 | -10.937% |
| 2026-03-27 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -17.751% | 3 | 1,480 | +23.022% |
| 2026-03-26 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -3.429% | 1 | 1,480 | +1.183% |
| 2026-03-25 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -5.405% | 1 | 1,481 | -2.286% |
| 2026-03-24 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -7.500% | 2 | 1,480 | -7.568% |
| 2026-03-23 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -23.077% | 3 | 1,480 | -14.500% |
| 2026-03-12 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -27.778% | 2 | 1,483 | -34.231% |
| 2026-03-09 | 4.4000 | 4.4000 | 3.6000 | 3.6000 | +18.812% | 7 | 1,481 | -52.500% |
| 2026-03-04 | 3.1000 | 3.1000 | 3.0300 | 3.0300 | +8.214% | 2 | 1,474 | -43.564% |
| 2026-03-02 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -6.667% | 2 | 1,472 | -38.929% |
| 2026-02-23 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -14.286% | 3 | 1,470 | -43.000% |
| 2026-02-20 | 3.9800 | 4.0100 | 3.5000 | 3.5000 | -17.647% | 3 | 1,467 | -51.143% |
| 2026-02-17 | 4.4800 | 4.4800 | 4.2500 | 4.2500 | +14.865% | 2 | 1,464 | -59.765% |
| 2026-02-12 | 3.8500 | 3.8500 | 3.7000 | 3.7000 | -7.500% | 5 | 1,465 | -53.784% |
| 2026-02-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +21.212% | 1 | 1,467 | -57.250% |
| 2026-02-10 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -10.326% | 2 | 1,466 | -48.182% |
| 2026-02-09 | 3.5000 | 3.7500 | 3.5000 | 3.6800 | +1.377% | 3 | 1,468 | -53.533% |
| 2026-02-06 | 3.5000 | 4.0000 | 3.0500 | 3.6300 | -30.857% | 1,509 | 1,466 | -52.893% |
| 2026-02-05 | 5.2500 | 5.3000 | 5.2500 | 5.2500 | -10.256% | 4 | 1,553 | -67.429% |
| 2026-02-04 | 5.7000 | 5.8500 | 5.7000 | 5.8500 | -17.606% | 9 | 1,553 | -70.769% |
| 2026-02-02 | 7.5000 | 7.5000 | 7.1000 | 7.1000 | +0.709% | 13 | 1,551 | -75.915% |
| 2026-01-30 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +11.905% | 1 | 1,540 | -75.745% |
| 2026-01-29 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -38.835% | 1 | 1,541 | -72.857% |
| 2026-01-28 | 10.3100 | 10.4000 | 10.2900 | 10.3000 | -6.364% | 12 | 1,542 | -83.398% |
| 2026-01-27 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +30.952% | 1 | 1,530 | -84.455% |
| 2026-01-22 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +7.143% | 1 | 1,529 | -79.643% |
| 2026-01-16 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -7.765% | 3 | 1,526 | -78.189% |
| 2026-01-14 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -1.163% | 1 | 1,526 | -79.882% |
| 2026-01-13 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -4.972% | 1 | 1,525 | -80.116% |
| 2026-01-12 | 8.9000 | 9.0500 | 8.9000 | 9.0500 | -9.500% | 500 | 1,526 | -81.105% |
| 2026-01-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -14.894% | 101 | 1,026 | -82.900% |
| 2026-01-07 | 10.7500 | 11.7500 | 10.4000 | 11.7500 | +6.818% | 202 | 925 | -85.447% |
| 2026-01-06 | 10.4500 | 11.0000 | 9.6900 | 11.0000 | +1.382% | 507 | 723 | -84.455% |
| 2026-01-02 | 9.4600 | 10.8500 | 9.4600 | 10.8500 | -2.952% | 201 | 221 | -84.240% |
| 2025-12-31 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | -3.621% | 1 | 32 | -84.705% |
| 2025-12-24 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -8.373% | 1 | 32 | -85.259% |
| 2025-12-18 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | -2.840% | 1 | 32 | -86.493% |
| 2025-12-15 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | -29.568% | 1 | 33 | -86.876% |
| 2025-12-08 | 18.0000 | 18.5500 | 18.0000 | 18.5000 | +7.060% | 6 | 33 | -90.757% |
| 2025-12-04 | 17.2800 | 17.2800 | 17.2800 | 17.2800 | +0.058% | 1 | 32 | -90.104% |
| 2025-12-02 | 18.3000 | 18.4000 | 16.7500 | 17.2700 | -24.188% | 9 | 32 | -90.098% |
| 2025-11-26 | 21.8500 | 23.1000 | 21.8500 | 22.7800 | -28.545% | 4 | 30 | -92.493% |
| 2025-11-21 | 31.1100 | 31.8800 | 31.1100 | 31.8800 | -9.740% | 5 | 30 | -94.636% |
| 2025-11-20 | 35.3200 | 35.3200 | 35.3200 | 35.3200 | -10.264% | 1 | 34 | -95.159% |
| 2025-11-19 | 39.3600 | 39.3600 | 39.3600 | 39.3600 | -1.031% | 4 | 33 | -95.655% |
| 2025-11-18 | 39.7700 | 39.7700 | 39.7700 | 39.7700 | -15.973% | 2 | 31 | -95.700% |
| 2025-11-13 | 47.3400 | 47.3400 | 47.3300 | 47.3300 | -19.135% | 5 | 29 | -96.387% |
| 2025-11-11 | 58.5300 | 58.5300 | 58.5300 | 58.5300 | +29.348% | 1 | 25 | -97.078% |
| 2025-10-16 | 45.2500 | 45.2500 | 45.2500 | 45.2500 | -8.586% | 4 | 24 | -96.221% |
| 2025-10-10 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | -4.808% | 2 | 22 | -96.545% |
| 2025-10-09 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | +55.922% | 1 | 22 | -96.712% |
| 2025-09-24 | 33.3000 | 33.3500 | 33.3000 | 33.3500 | +7.754% | 2 | 22 | -94.873% |
| 2025-09-16 | 30.9500 | 30.9500 | 30.9500 | 30.9500 | +4.384% | 2 | 20 | -94.475% |
| 2025-09-08 | 29.6500 | 29.6500 | 29.6500 | 29.6500 | +10.019% | 2 | 18 | -94.233% |
| 2025-09-05 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | +7.157% | 1 | 18 | -93.655% |
| 2025-09-03 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | -18.608% | 2 | 19 | -93.201% |
| 2025-09-02 | 32.4500 | 32.4500 | 30.9000 | 30.9000 | -4.718% | 4 | 17 | -94.466% |
| 2025-08-29 | 32.4300 | 32.4300 | 32.4300 | 32.4300 | +2.952% | 1 | 15 | -94.727% |
| 2025-08-27 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +3.448% | 5 | 15 | -94.571% |
| 2025-08-25 | 30.4500 | 30.4500 | 30.4500 | 30.4500 | -3.025% | 1 | 15 | -94.384% |
| 2025-08-21 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | -3.385% | 1 | 14 | -94.554% |
| 2025-08-08 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +0.371% | 1 | 13 | -94.738% |
| 2025-08-07 | 33.4000 | 33.4000 | 32.3800 | 32.3800 | -10.602% | 2 | 12 | -94.719% |
| 2025-08-01 | 36.2200 | 36.2200 | 36.2200 | 36.2200 | -34.797% | 1 | 13 | -95.279% |
| 2025-07-07 | 55.5500 | 55.5500 | 55.5500 | 55.5500 | -2.544% | 2 | 12 | -96.922% |
| 2025-06-25 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | +3.882% | 5 | 13 | -97.000% |
| 2025-06-23 | 54.8700 | 54.8700 | 54.8700 | 54.8700 | +6.855% | 2 | 8 | -96.884% |
| 2025-06-09 | 51.3500 | 51.3500 | 51.3500 | 51.3500 | -0.677% | 1 | 8 | -96.670% |
| 2025-06-06 | 51.7000 | 51.7000 | 51.7000 | 51.7000 | +6.030% | 2 | 8 | -96.692% |
| 2025-06-05 | 48.7600 | 48.7600 | 48.7600 | 48.7600 | +0.288% | 1 | 8 | -96.493% |
| 2025-06-04 | 48.6200 | 48.6200 | 48.6200 | 48.6200 | +9.136% | 3 | 4 | -96.483% |
| 2025-06-02 | 44.5500 | 44.5500 | 44.5500 | 44.5500 | +33.184% | 1 | 4 | -96.162% |
| 2025-05-30 | 33.3000 | 33.4500 | 33.3000 | 33.4500 | +27.380% | 4 | 4 | -94.888% |
| 2025-05-20 | 26.2600 | 26.2600 | 26.2600 | 26.2600 | -1.278% | 1 | 2 | -93.488% |
| 2025-05-19 | 26.7500 | 26.7500 | 26.6000 | 26.6000 | 0.000% | 3 | 2 | -93.571% |