ZS270115C00420000
ZS Jan 15 2027 420.00 Call
optionOPRA
InactiveOct 12, 2026
1.11USD+35.366%(+0.29)1Vol159OI
ZS270115C00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +35.366% | 1 | 158 | 0.000% |
| 2026-10-02 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -52.326% | 1 | 158 | +35.366% |
| 2026-09-24 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | +20.280% | 11 | 147 | -35.465% |
| 2026-09-22 | 1.3000 | 1.4300 | 1.2800 | 1.4300 | +30.000% | 11 | 138 | -22.378% |
| 2026-09-15 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +39.241% | 1 | 139 | +0.909% |
| 2026-09-03 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | -1.250% | 2 | 139 | +40.506% |
| 2026-08-27 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +3.896% | 2 | 141 | +38.750% |
| 2026-08-21 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -48.667% | 1 | 142 | +44.156% |
| 2026-08-14 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +7.143% | 2 | 144 | -26.000% |
| 2026-08-13 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +100.000% | 1 | 144 | -20.714% |
| 2026-07-13 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 1 | 145 | +58.571% |
| 2026-06-18 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -50.000% | 2 | 143 | +48.000% |
| 2026-05-28 | 1.3500 | 1.5000 | 1.3500 | 1.5000 | +68.539% | 6 | 147 | -26.000% |
| 2026-05-27 | 0.9900 | 1.1500 | 0.8000 | 0.8900 | -77.805% | 8 | 141 | +24.719% |
| 2026-05-22 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +31.475% | 1 | 141 | -72.319% |
| 2026-05-18 | 2.6400 | 3.0500 | 2.6400 | 3.0500 | +32.035% | 4 | 141 | -63.607% |
| 2026-05-15 | 2.1000 | 2.3100 | 2.1000 | 2.3100 | +18.462% | 8 | 149 | -51.948% |
| 2026-05-14 | 1.6500 | 1.9800 | 1.6500 | 1.9500 | +8.333% | 3 | 148 | -43.077% |
| 2026-05-07 | 1.7800 | 1.8200 | 1.7800 | 1.8000 | +50.000% | 4 | 146 | -38.333% |
| 2026-05-06 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -14.286% | 1 | 145 | -7.500% |
| 2026-05-05 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -2.778% | 1 | 145 | -20.714% |
| 2026-05-04 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +17.073% | 1 | 146 | -22.917% |
| 2026-05-01 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -6.107% | 2 | 146 | -9.756% |
| 2026-04-22 | 1.2700 | 1.3100 | 1.2200 | 1.3100 | +2.344% | 18 | 146 | -15.267% |
| 2026-04-21 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +18.519% | 2 | 151 | -13.281% |
| 2026-04-17 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +61.194% | 2 | 151 | +2.778% |
| 2026-04-14 | 0.7300 | 0.7300 | 0.6700 | 0.6700 | +6.349% | 18 | 153 | +65.672% |
| 2026-04-09 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | -29.213% | 4 | 139 | +76.190% |
| 2026-03-26 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +3.488% | 20 | 135 | +24.719% |
| 2026-03-25 | 0.9300 | 0.9300 | 0.8600 | 0.8600 | -51.685% | 20 | 150 | +29.070% |
| 2026-03-05 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | +39.063% | 6 | 140 | -37.640% |
| 2026-03-03 | 1.3500 | 1.4000 | 1.2800 | 1.2800 | -48.387% | 14 | 146 | -13.281% |
| 2026-02-26 | 2.0400 | 2.4800 | 2.0400 | 2.4800 | +64.238% | 8 | 153 | -55.242% |
| 2026-02-23 | 1.5700 | 1.6100 | 1.5100 | 1.5100 | -19.681% | 4 | 155 | -26.490% |
| 2026-02-20 | 2.0300 | 2.0300 | 1.8800 | 1.8800 | -14.932% | 2 | 151 | -40.957% |
| 2026-02-19 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -50.559% | 1 | 149 | -49.774% |
| 2026-01-20 | 4.4500 | 4.4700 | 4.4500 | 4.4700 | -1.106% | 20 | 149 | -75.168% |
| 2026-01-12 | 4.5400 | 4.5400 | 4.5200 | 4.5200 | -64.549% | 20 | 132 | -75.442% |
| 2025-11-26 | 13.3000 | 13.3000 | 12.7500 | 12.7500 | -49.000% | 2 | 111 | -91.294% |
| 2025-11-19 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -30.594% | 1 | 111 | -95.560% |
| 2025-10-28 | 35.9000 | 36.0200 | 35.9000 | 36.0200 | +27.279% | 2 | 112 | -96.918% |
| 2025-10-14 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | -16.223% | 4 | 112 | -96.078% |
| 2025-10-13 | 34.0000 | 34.0000 | 33.7800 | 33.7800 | +8.269% | 2 | 108 | -96.714% |
| 2025-10-09 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | +9.474% | 1 | 108 | -96.442% |
| 2025-10-03 | 28.3000 | 28.5000 | 28.3000 | 28.5000 | +34.118% | 2 | 108 | -96.105% |
| 2025-09-24 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | +0.236% | 1 | 107 | -94.776% |
| 2025-09-15 | 20.2000 | 21.3000 | 19.5400 | 21.2000 | +4.691% | 70 | 107 | -94.764% |
| 2025-09-10 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +7.713% | 1 | 63 | -94.519% |
| 2025-09-09 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +16.770% | 1 | 64 | -94.096% |
| 2025-09-05 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -17.647% | 2 | 64 | -93.106% |
| 2025-08-21 | 19.4500 | 19.5500 | 19.4500 | 19.5500 | -7.696% | 3 | 64 | -94.322% |
| 2025-08-18 | 21.1800 | 21.1800 | 21.1800 | 21.1800 | +0.857% | 1 | 63 | -94.759% |
| 2025-08-01 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -21.933% | 1 | 62 | -94.714% |
| 2025-07-18 | 27.0000 | 27.0000 | 26.9000 | 26.9000 | -20.882% | 7 | 63 | -95.874% |
| 2025-07-10 | 34.5000 | 34.7000 | 33.6600 | 34.0000 | -10.526% | 94 | 57 | -96.735% |
| 2025-06-30 | 37.0000 | 38.0000 | 37.0000 | 38.0000 | -1.707% | 2 | 7 | -97.079% |
| 2025-06-26 | 38.7500 | 38.7500 | 38.6600 | 38.6600 | -0.872% | 5 | 5 | -97.129% |
| 2025-06-25 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +11.844% | 1 | 6 | -97.154% |
| 2025-06-13 | 34.8700 | 34.8700 | 34.8700 | 34.8700 | 0.000% | 10 | 5 | -96.817% |