ZS270115C00380000
ZS Jan 15 2027 380.00 Call
optionOPRA
EODOct 22, 2026
2.55USD+37.838%(+0.70)2Vol191OI
ZS270115C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +37.838% | 2 | 189 | 0.000% |
| 2026-10-14 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -19.565% | 1 | 188 | +37.838% |
| 2026-10-13 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +24.324% | 2 | 186 | +10.870% |
| 2026-10-12 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +33.094% | 1 | 185 | +37.838% |
| 2026-10-06 | 1.5500 | 1.5500 | 1.3900 | 1.3900 | -12.025% | 4 | 181 | +83.453% |
| 2026-09-29 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +5.333% | 1 | 181 | +61.392% |
| 2026-09-25 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -31.818% | 4 | 177 | +70.000% |
| 2026-09-23 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +7.317% | 1 | 177 | +15.909% |
| 2026-09-22 | 2.0500 | 2.0700 | 2.0400 | 2.0500 | +28.125% | 6 | 174 | +24.390% |
| 2026-09-18 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -1.235% | 4 | 174 | +59.375% |
| 2026-09-17 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +3.185% | 3 | 174 | +57.407% |
| 2026-09-16 | 1.6100 | 1.6400 | 1.5700 | 1.5700 | +9.028% | 3 | 173 | +62.420% |
| 2026-09-01 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -5.882% | 1 | 173 | +77.083% |
| 2026-08-27 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -28.837% | 1 | 173 | +66.667% |
| 2026-08-13 | 2.1500 | 2.1500 | 2.1300 | 2.1500 | +86.957% | 5 | 173 | +18.605% |
| 2026-06-17 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -21.769% | 1 | 173 | +121.739% |
| 2026-06-15 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -59.726% | 3 | 176 | +73.469% |
| 2026-06-01 | 2.9000 | 3.6700 | 2.8900 | 3.6500 | +182.946% | 7 | 176 | -30.137% |
| 2026-05-27 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -81.168% | 1 | 176 | +97.674% |
| 2026-05-26 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +37.000% | 1 | 176 | -62.774% |
| 2026-05-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.091% | 3 | 176 | -49.000% |
| 2026-05-18 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +172.277% | 1 | 176 | -53.636% |
| 2026-03-16 | 2.1500 | 2.1500 | 2.0200 | 2.0200 | -33.553% | 2 | 176 | +26.238% |
| 2026-02-26 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +27.731% | 1 | 176 | -16.118% |
| 2026-02-25 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -48.261% | 1 | 177 | +7.143% |
| 2026-02-04 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -32.945% | 1 | 177 | -44.565% |
| 2026-01-26 | 6.7700 | 7.3000 | 6.0000 | 6.8600 | +13.953% | 193 | 178 | -62.828% |
| 2026-01-20 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -33.111% | 1 | 35 | -57.641% |
| 2025-12-31 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.226% | 2 | 32 | -71.667% |
| 2025-12-29 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -5.102% | 1 | 32 | -72.581% |
| 2025-12-26 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -5.314% | 1 | 32 | -73.980% |
| 2025-12-19 | 10.1900 | 10.3500 | 9.9600 | 10.3500 | -13.750% | 9 | 32 | -75.362% |
| 2025-12-15 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -20.266% | 5 | 38 | -78.750% |
| 2025-12-08 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +5.392% | 1 | 43 | -83.056% |
| 2025-12-02 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | -18.586% | 1 | 43 | -82.143% |
| 2025-11-28 | 17.7500 | 17.7500 | 17.5400 | 17.5400 | -7.684% | 9 | 44 | -85.462% |
| 2025-11-26 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -44.363% | 2 | 51 | -86.579% |
| 2025-11-18 | 34.1500 | 34.1500 | 34.1500 | 34.1500 | -20.581% | 1 | 51 | -92.533% |
| 2025-11-06 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | -6.725% | 1 | 50 | -94.070% |
| 2025-10-24 | 46.1000 | 46.1000 | 46.1000 | 46.1000 | +22.055% | 1 | 49 | -94.469% |
| 2025-10-15 | 37.7000 | 38.7100 | 37.3600 | 37.7700 | +0.186% | 16 | 50 | -93.249% |
| 2025-10-14 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | +25.416% | 1 | 34 | -93.236% |
| 2025-10-07 | 30.9500 | 30.9500 | 30.0600 | 30.0600 | -18.426% | 11 | 43 | -91.517% |
| 2025-10-02 | 36.8300 | 36.8500 | 36.8300 | 36.8500 | +27.069% | 9 | 43 | -93.080% |
| 2025-09-18 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +26.087% | 5 | 34 | -91.207% |
| 2025-09-03 | 21.0000 | 23.0500 | 21.0000 | 23.0000 | -24.590% | 9 | 34 | -88.913% |
| 2025-08-28 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +21.272% | 2 | 34 | -91.639% |
| 2025-08-27 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | -18.871% | 2 | 34 | -89.861% |
| 2025-08-01 | 31.9700 | 31.9700 | 31.0000 | 31.0000 | -6.457% | 2 | 34 | -91.774% |
| 2025-07-23 | 33.5800 | 33.5800 | 33.1400 | 33.1400 | -7.944% | 2 | 34 | -92.305% |
| 2025-07-21 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -1.017% | 1 | 34 | -92.917% |
| 2025-07-17 | 36.3700 | 36.3700 | 36.3700 | 36.3700 | -15.576% | 1 | 33 | -92.989% |
| 2025-06-05 | 43.0800 | 43.0800 | 43.0800 | 43.0800 | +7.431% | 15 | 33 | -94.081% |
| 2025-06-03 | 39.3100 | 40.1000 | 39.3100 | 40.1000 | 0.000% | 20 | 20 | -93.641% |