ZS270115C00370000
ZS Jan 15 2027 370.00 Call
optionOPRA
EODOct 22, 2026
2.60USD+57.576%(+0.95)1Vol76OI
ZS270115C00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +57.576% | 1 | 76 | 0.000% |
| 2026-10-16 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -29.787% | 30 | 106 | +57.576% |
| 2026-10-09 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -6.000% | 1 | 106 | +10.638% |
| 2026-09-23 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +5.485% | 1 | 107 | +4.000% |
| 2026-09-22 | 2.4000 | 2.4000 | 2.3700 | 2.3700 | +21.538% | 2 | 107 | +9.705% |
| 2026-09-18 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +25.000% | 1 | 106 | +33.333% |
| 2026-09-14 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -8.235% | 1 | 106 | +66.667% |
| 2026-08-31 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -2.857% | 30 | 76 | +52.941% |
| 2026-08-05 | 1.7900 | 1.8300 | 1.7000 | 1.7500 | -9.794% | 16 | 71 | +48.571% |
| 2026-07-17 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +45.865% | 21 | 72 | +34.021% |
| 2026-06-29 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +25.472% | 1 | 71 | +95.489% |
| 2026-06-26 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -44.211% | 1 | 70 | +145.283% |
| 2026-06-09 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 0.000% | 1 | 69 | +36.842% |
| 2026-05-29 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -75.000% | 1 | 68 | +36.842% |
| 2026-05-26 | 7.6500 | 7.6500 | 7.6000 | 7.6000 | +44.762% | 2 | 69 | -65.789% |
| 2026-05-20 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -14.634% | 4 | 72 | -50.476% |
| 2026-05-18 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +179.545% | 10 | 72 | -57.724% |
| 2026-05-13 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -16.981% | 5 | 67 | +18.182% |
| 2026-02-24 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +15.721% | 1 | 67 | -1.887% |
| 2026-02-23 | 2.3500 | 2.3500 | 2.2900 | 2.2900 | -65.821% | 2 | 68 | +13.537% |
| 2026-01-30 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -28.342% | 2 | 67 | -61.194% |
| 2026-01-27 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -6.030% | 1 | 67 | -72.193% |
| 2025-12-31 | 10.0800 | 10.0800 | 9.9500 | 9.9500 | -5.238% | 3 | 70 | -73.869% |
| 2025-12-29 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -2.235% | 1 | 70 | -75.238% |
| 2025-12-23 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -6.201% | 4 | 69 | -75.791% |
| 2025-12-19 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -24.422% | 1 | 69 | -77.293% |
| 2025-12-04 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +3.413% | 10 | 69 | -82.838% |
| 2025-12-03 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -6.688% | 10 | 59 | -82.253% |
| 2025-12-02 | 15.5000 | 15.7000 | 15.5000 | 15.7000 | -4.268% | 12 | 49 | -83.439% |
| 2025-12-01 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -15.897% | 1 | 37 | -84.146% |
| 2025-11-26 | 20.3400 | 20.3400 | 19.5000 | 19.5000 | -56.667% | 21 | 38 | -86.667% |
| 2025-11-13 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | -9.017% | 1 | 38 | -94.222% |
| 2025-11-12 | 49.4600 | 49.4600 | 49.4600 | 49.4600 | -9.761% | 1 | 39 | -94.743% |
| 2025-11-10 | 54.2500 | 54.8100 | 54.2500 | 54.8100 | +9.510% | 3 | 39 | -95.256% |
| 2025-11-05 | 50.0500 | 50.0500 | 50.0500 | 50.0500 | -11.416% | 1 | 39 | -94.805% |
| 2025-11-03 | 56.5000 | 56.5000 | 56.5000 | 56.5000 | +12.014% | 17 | 55 | -95.398% |
| 2025-10-24 | 50.4400 | 50.4400 | 50.4400 | 50.4400 | +12.089% | 1 | 55 | -94.845% |
| 2025-10-23 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +14.358% | 1 | 54 | -94.222% |
| 2025-10-15 | 39.3500 | 39.3500 | 39.3500 | 39.3500 | -4.722% | 17 | 54 | -93.393% |
| 2025-10-14 | 41.3000 | 41.3000 | 41.3000 | 41.3000 | -10.991% | 4 | 37 | -93.705% |
| 2025-10-09 | 46.4000 | 46.4000 | 46.4000 | 46.4000 | +40.606% | 1 | 37 | -94.397% |
| 2025-10-07 | 33.9000 | 33.9000 | 33.0000 | 33.0000 | +8.911% | 9 | 31 | -92.121% |
| 2025-09-15 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | +29.211% | 1 | 31 | -91.419% |
| 2025-09-03 | 23.5000 | 23.5000 | 23.4500 | 23.4500 | -17.863% | 4 | 30 | -88.913% |
| 2025-08-25 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | -2.990% | 1 | 26 | -90.893% |
| 2025-08-22 | 29.4300 | 29.4300 | 29.4300 | 29.4300 | -18.091% | 1 | 26 | -91.165% |
| 2025-07-24 | 35.9300 | 35.9300 | 35.9300 | 35.9300 | -0.471% | 1 | 25 | -92.764% |
| 2025-07-23 | 36.1000 | 36.1000 | 36.1000 | 36.1000 | -19.689% | 1 | 26 | -92.798% |
| 2025-07-10 | 45.1800 | 45.1800 | 44.9500 | 44.9500 | -15.444% | 20 | 25 | -94.216% |
| 2025-07-09 | 53.1600 | 53.1600 | 53.1600 | 53.1600 | +17.222% | 1 | 8 | -95.109% |
| 2025-06-11 | 45.3500 | 45.3500 | 45.3500 | 45.3500 | -1.755% | 2 | 8 | -94.267% |
| 2025-06-05 | 46.1600 | 46.1600 | 46.1600 | 46.1600 | +5.993% | 2 | 7 | -94.367% |
| 2025-06-03 | 43.5500 | 43.5500 | 43.5500 | 43.5500 | +35.670% | 1 | 5 | -94.030% |
| 2025-05-30 | 30.9000 | 32.1000 | 30.9000 | 32.1000 | +14.439% | 6 | 5 | -91.900% |
| 2025-05-27 | 28.0500 | 28.0500 | 28.0500 | 28.0500 | +13.563% | 1 | 2 | -90.731% |
| 2025-05-21 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | 0.000% | 1 | 1 | -89.474% |