ZS270115C00400000
ZS Jan 15 2027 400.00 Call
optionOPRA
EODOct 22, 2026
2.10USD+40.000%(+0.60)52Vol254OI
ZS270115C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +40.000% | 52 | 254 | 0.000% |
| 2026-10-21 | 1.0000 | 1.5000 | 1.0000 | 1.5000 | +70.455% | 2 | 254 | +40.000% |
| 2026-10-19 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -53.684% | 1 | 254 | +138.636% |
| 2026-10-12 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +26.667% | 3 | 257 | +10.526% |
| 2026-10-09 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +36.364% | 2 | 259 | +40.000% |
| 2026-10-05 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | -37.143% | 3 | 257 | +90.909% |
| 2026-09-24 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -14.634% | 4 | 257 | +20.000% |
| 2026-09-23 | 1.9500 | 2.0500 | 1.9500 | 2.0500 | +25.000% | 2 | 257 | +2.439% |
| 2026-09-22 | 1.6000 | 1.6500 | 1.5700 | 1.6400 | +9.333% | 6 | 259 | +28.049% |
| 2026-09-21 | 1.5000 | 1.5500 | 1.5000 | 1.5000 | +57.895% | 39 | 266 | +40.000% |
| 2026-09-14 | 0.8200 | 0.9500 | 0.8200 | 0.9500 | +156.757% | 55 | 268 | +121.053% |
| 2026-09-04 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -63.366% | 1 | 268 | +467.568% |
| 2026-09-03 | 0.8900 | 1.0500 | 0.8900 | 1.0100 | -21.094% | 20 | 269 | +107.921% |
| 2026-08-28 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -9.859% | 7 | 269 | +64.063% |
| 2026-08-27 | 1.3400 | 1.4500 | 1.1300 | 1.4200 | +57.778% | 5 | 267 | +47.887% |
| 2026-08-26 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -52.632% | 1 | 267 | +133.333% |
| 2026-08-17 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +15.152% | 1 | 267 | +10.526% |
| 2026-08-14 | 1.7100 | 1.7100 | 1.6500 | 1.6500 | +3.125% | 15 | 267 | +27.273% |
| 2026-08-11 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 0.000% | 9 | 276 | +31.250% |
| 2026-08-10 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +77.778% | 1 | 275 | +31.250% |
| 2026-07-29 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -5.263% | 3 | 278 | +133.333% |
| 2026-07-28 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -6.863% | 1 | 277 | +121.053% |
| 2026-07-23 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -32.000% | 1 | 277 | +105.882% |
| 2026-07-15 | 1.9400 | 1.9400 | 1.5000 | 1.5000 | 0.000% | 2 | 277 | +40.000% |
| 2026-07-14 | 1.6600 | 1.6600 | 1.5000 | 1.5000 | -3.226% | 11 | 276 | +40.000% |
| 2026-07-06 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +11.511% | 20 | 276 | +35.484% |
| 2026-07-02 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +39.000% | 1 | 276 | +51.079% |
| 2026-06-29 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +3.093% | 2 | 276 | +110.000% |
| 2026-06-25 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +2.105% | 1 | 277 | +116.495% |
| 2026-06-23 | 0.8500 | 0.9500 | 0.8500 | 0.9500 | +5.556% | 8 | 275 | +121.053% |
| 2026-06-18 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -14.286% | 10 | 270 | +133.333% |
| 2026-06-16 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -21.642% | 1 | 270 | +100.000% |
| 2026-06-15 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -37.383% | 1 | 271 | +56.716% |
| 2026-06-03 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -23.843% | 1 | 271 | -1.869% |
| 2026-06-02 | 2.5500 | 2.8100 | 2.5500 | 2.8100 | -19.714% | 11 | 271 | -25.267% |
| 2026-06-01 | 2.5500 | 3.5900 | 2.5500 | 3.5000 | +105.882% | 40 | 237 | -40.000% |
| 2026-05-29 | 1.6000 | 1.7000 | 1.6000 | 1.7000 | +21.429% | 2 | 235 | +23.529% |
| 2026-05-28 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +29.630% | 10 | 235 | +50.000% |
| 2026-05-27 | 1.2500 | 1.7700 | 1.0500 | 1.0800 | -82.295% | 39 | 236 | +94.444% |
| 2026-05-26 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +31.183% | 8 | 244 | -65.574% |
| 2026-05-22 | 4.2000 | 4.6500 | 4.2000 | 4.6500 | +4.730% | 12 | 252 | -54.839% |
| 2026-05-19 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +5.714% | 1 | 253 | -52.703% |
| 2026-05-18 | 3.3600 | 4.2000 | 3.3600 | 4.2000 | +67.331% | 2 | 254 | -50.000% |
| 2026-05-15 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +41.808% | 1 | 254 | -16.335% |
| 2026-05-12 | 1.7400 | 1.7700 | 1.7400 | 1.7700 | -11.500% | 5 | 256 | +18.644% |
| 2026-05-11 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +8.696% | 2 | 256 | +5.000% |
| 2026-05-08 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -10.244% | 2 | 256 | +14.130% |
| 2026-05-07 | 1.9700 | 2.0500 | 1.9700 | 2.0500 | +43.357% | 46 | 246 | +2.439% |
| 2026-05-06 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -15.882% | 1 | 247 | +46.853% |
| 2026-05-04 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +6.250% | 2 | 246 | +23.529% |
| 2026-05-01 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +45.455% | 1 | 246 | +31.250% |
| 2026-04-27 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -18.519% | 60 | 281 | +90.909% |
| 2026-04-24 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -2.174% | 23 | 281 | +55.556% |
| 2026-04-20 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +6.154% | 1 | 260 | +52.174% |
| 2026-04-16 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +21.495% | 1 | 260 | +61.538% |
| 2026-04-01 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -17.692% | 5 | 259 | +96.262% |
| 2026-03-24 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -47.581% | 3 | 264 | +61.538% |
| 2026-03-16 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +4.641% | 1 | 261 | -15.323% |
| 2026-03-06 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +33.146% | 1 | 261 | -11.392% |
| 2026-02-27 | 2.1000 | 2.1000 | 1.7800 | 1.7800 | -31.274% | 2 | 260 | +17.978% |
| 2026-02-26 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +28.218% | 1 | 260 | -18.919% |
| 2026-02-23 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -24.907% | 1 | 260 | +3.960% |
| 2026-02-19 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -18.485% | 1 | 261 | -21.933% |
| 2026-02-13 | 3.2400 | 3.3000 | 3.2400 | 3.3000 | +32.000% | 11 | 262 | -36.364% |
| 2026-02-06 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | -23.077% | 11 | 262 | -16.000% |
| 2026-02-05 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -18.750% | 20 | 251 | -35.385% |
| 2026-02-04 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -25.234% | 20 | 231 | -47.500% |
| 2026-01-29 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -5.142% | 1 | 212 | -60.748% |
| 2026-01-26 | 5.4200 | 5.6500 | 5.4200 | 5.6400 | +15.102% | 9 | 212 | -62.766% |
| 2026-01-20 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -12.500% | 2 | 221 | -57.143% |
| 2026-01-14 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -6.198% | 1 | 221 | -62.500% |
| 2026-01-13 | 6.1000 | 6.1000 | 5.5000 | 5.9700 | -0.500% | 7 | 222 | -64.824% |
| 2026-01-09 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -17.241% | 2 | 219 | -65.000% |
| 2026-01-07 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +0.694% | 2 | 219 | -71.034% |
| 2026-01-05 | 6.7000 | 7.4000 | 6.7000 | 7.2000 | -3.614% | 23 | 198 | -70.833% |
| 2025-12-31 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -6.391% | 1 | 198 | -71.888% |
| 2025-12-23 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -2.326% | 2 | 198 | -73.684% |
| 2025-12-22 | 8.2100 | 8.2100 | 8.1700 | 8.1700 | -3.428% | 6 | 198 | -74.296% |
| 2025-12-19 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | -7.541% | 3 | 192 | -75.177% |
| 2025-12-17 | 8.8000 | 9.1500 | 8.8000 | 9.1500 | +2.464% | 4 | 195 | -77.049% |
| 2025-12-15 | 9.5000 | 9.5000 | 8.9300 | 8.9300 | -22.348% | 2 | 194 | -76.484% |
| 2025-12-10 | 11.0000 | 11.5000 | 11.0000 | 11.5000 | -6.656% | 21 | 192 | -81.739% |
| 2025-12-08 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | +4.584% | 1 | 171 | -82.955% |
| 2025-12-04 | 12.0000 | 12.0000 | 11.7000 | 11.7800 | -2.805% | 3 | 170 | -82.173% |
| 2025-12-02 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | -20.158% | 1 | 168 | -82.673% |
| 2025-11-26 | 16.0200 | 16.3000 | 15.1700 | 15.1800 | -33.741% | 35 | 164 | -86.166% |
| 2025-11-21 | 22.9100 | 22.9100 | 22.9100 | 22.9100 | -21.460% | 4 | 164 | -90.834% |
| 2025-11-19 | 29.1700 | 29.1700 | 29.1700 | 29.1700 | -1.119% | 4 | 168 | -92.801% |
| 2025-11-18 | 29.3500 | 29.5000 | 29.3500 | 29.5000 | -1.173% | 2 | 164 | -92.881% |
| 2025-11-17 | 30.9000 | 30.9000 | 29.8500 | 29.8500 | -12.206% | 4 | 164 | -92.965% |
| 2025-11-14 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -9.333% | 1 | 166 | -93.824% |
| 2025-11-13 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | -5.589% | 1 | 166 | -94.400% |
| 2025-11-12 | 39.7200 | 39.7200 | 39.7200 | 39.7200 | -13.161% | 2 | 165 | -94.713% |
| 2025-11-11 | 45.2700 | 46.0800 | 45.2700 | 45.7400 | +0.483% | 22 | 163 | -95.409% |
| 2025-11-10 | 45.5200 | 45.5200 | 45.5200 | 45.5200 | +17.958% | 1 | 163 | -95.387% |
| 2025-11-07 | 38.5900 | 38.5900 | 38.5900 | 38.5900 | -15.853% | 1 | 164 | -94.558% |
| 2025-11-03 | 45.8600 | 45.8600 | 45.8600 | 45.8600 | +9.844% | 1 | 164 | -95.421% |
| 2025-10-30 | 40.0200 | 41.7500 | 40.0200 | 41.7500 | -1.949% | 11 | 164 | -94.970% |
| 2025-10-28 | 41.0000 | 42.5800 | 41.0000 | 42.5800 | +3.551% | 6 | 165 | -95.068% |
| 2025-10-27 | 41.1200 | 41.1200 | 41.1200 | 41.1200 | +8.410% | 1 | 160 | -94.893% |
| 2025-10-23 | 37.9300 | 37.9300 | 37.9300 | 37.9300 | +14.766% | 1 | 160 | -94.463% |
| 2025-10-22 | 33.0500 | 33.0500 | 33.0500 | 33.0500 | +1.411% | 1 | 160 | -93.646% |
| 2025-10-15 | 32.8000 | 32.8000 | 32.5200 | 32.5900 | -11.919% | 9 | 159 | -93.556% |
| 2025-10-10 | 37.2500 | 37.8100 | 37.0000 | 37.0000 | -1.043% | 8 | 150 | -94.324% |
| 2025-10-08 | 37.3900 | 37.3900 | 37.3900 | 37.3900 | +28.931% | 1 | 158 | -94.384% |
| 2025-10-07 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -8.604% | 1 | 158 | -92.759% |
| 2025-10-06 | 31.7300 | 31.7300 | 31.7300 | 31.7300 | -0.968% | 5 | 158 | -93.382% |
| 2025-10-03 | 31.7800 | 32.0400 | 31.7800 | 32.0400 | +0.219% | 3 | 158 | -93.446% |
| 2025-10-02 | 31.9700 | 31.9700 | 31.9700 | 31.9700 | +6.389% | 2 | 155 | -93.431% |
| 2025-10-01 | 30.0500 | 30.0500 | 30.0500 | 30.0500 | +19.721% | 1 | 153 | -93.012% |
| 2025-09-25 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +1.619% | 1 | 153 | -91.633% |
| 2025-09-24 | 24.9700 | 24.9700 | 24.1200 | 24.7000 | -3.891% | 49 | 152 | -91.498% |
| 2025-09-22 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -2.095% | 1 | 133 | -91.829% |
| 2025-09-19 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | +1.744% | 1 | 132 | -92.000% |
| 2025-09-18 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +16.216% | 1 | 131 | -91.860% |
| 2025-09-17 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -3.057% | 2 | 132 | -90.541% |
| 2025-09-16 | 22.8000 | 22.9000 | 22.8000 | 22.9000 | -6.721% | 2 | 134 | -90.830% |
| 2025-09-15 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | +15.529% | 2 | 133 | -91.446% |
| 2025-09-08 | 20.5000 | 21.2500 | 20.5000 | 21.2500 | +9.536% | 2 | 131 | -90.118% |
| 2025-09-05 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +4.301% | 1 | 133 | -89.175% |
| 2025-09-04 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -5.823% | 1 | 133 | -88.710% |
| 2025-09-03 | 18.3000 | 19.7500 | 18.3000 | 19.7500 | -9.982% | 4 | 133 | -89.367% |
| 2025-09-02 | 21.9400 | 21.9400 | 21.9400 | 21.9400 | +1.013% | 1 | 133 | -90.428% |
| 2025-08-26 | 21.7200 | 21.7200 | 21.7200 | 21.7200 | -6.581% | 1 | 132 | -90.331% |
| 2025-08-25 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | +4.919% | 15 | 131 | -90.968% |
| 2025-08-21 | 23.4000 | 23.4000 | 22.1600 | 22.1600 | -8.581% | 22 | 116 | -90.523% |
| 2025-08-20 | 23.5000 | 24.2400 | 23.5000 | 24.2400 | -2.258% | 22 | 134 | -91.337% |
| 2025-08-19 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | +8.772% | 2 | 112 | -91.532% |
| 2025-08-07 | 26.9500 | 26.9500 | 22.8000 | 22.8000 | -15.556% | 15 | 110 | -90.789% |
| 2025-08-01 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -9.213% | 1 | 96 | -92.222% |
| 2025-07-31 | 29.7400 | 29.7400 | 29.7400 | 29.7400 | +1.260% | 1 | 95 | -92.939% |
| 2025-07-30 | 29.3700 | 29.3700 | 29.3700 | 29.3700 | -7.204% | 10 | 95 | -92.850% |
| 2025-07-28 | 31.6500 | 31.6500 | 31.6500 | 31.6500 | +10.125% | 1 | 95 | -93.365% |
| 2025-07-23 | 28.7400 | 28.7400 | 28.7400 | 28.7400 | -4.834% | 1 | 95 | -92.693% |
| 2025-07-22 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | -1.629% | 1 | 95 | -93.046% |
| 2025-07-17 | 31.0500 | 31.8000 | 30.4400 | 30.7000 | -1.127% | 62 | 95 | -93.160% |
| 2025-07-16 | 31.0500 | 31.0500 | 31.0500 | 31.0500 | -3.060% | 1 | 59 | -93.237% |
| 2025-07-15 | 32.0300 | 32.0300 | 32.0300 | 32.0300 | -16.805% | 1 | 60 | -93.444% |
| 2025-07-10 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -12.500% | 1 | 59 | -94.545% |
| 2025-07-09 | 43.4500 | 44.0000 | 43.4500 | 44.0000 | +10.000% | 2 | 59 | -95.227% |
| 2025-07-01 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +1.833% | 1 | 59 | -94.750% |
| 2025-06-12 | 41.0100 | 41.0100 | 39.1700 | 39.2800 | -2.507% | 21 | 58 | -94.654% |
| 2025-06-06 | 41.5400 | 41.9000 | 40.0000 | 40.2900 | +11.421% | 44 | 55 | -94.788% |
| 2025-06-04 | 36.3200 | 36.3200 | 36.1600 | 36.1600 | +3.167% | 2 | 51 | -94.192% |
| 2025-06-03 | 34.6700 | 35.0500 | 34.6700 | 35.0500 | +2.786% | 37 | 51 | -94.009% |
| 2025-06-02 | 33.6500 | 34.5500 | 33.3800 | 34.1000 | 0.000% | 59 | 30 | -93.842% |