ZS270115C00430000
ZS Jan 15 2027 430.00 Call
optionOPRA
EODOct 13, 2026
1.09USD+45.333%(+0.34)1Vol138OI
ZS270115C00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +45.333% | 1 | 138 | 0.000% |
| 2026-10-05 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -34.211% | 1 | 138 | +45.333% |
| 2026-09-22 | 1.2400 | 1.2400 | 1.1400 | 1.1400 | +65.217% | 8 | 138 | -4.386% |
| 2026-09-03 | 0.7300 | 0.7300 | 0.6900 | 0.6900 | -25.000% | 2 | 138 | +57.971% |
| 2026-08-31 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | +10.843% | 30 | 122 | +18.478% |
| 2026-08-06 | 0.8100 | 0.8300 | 0.8100 | 0.8300 | -12.632% | 20 | 122 | +31.325% |
| 2026-07-09 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -25.197% | 1 | 121 | +14.737% |
| 2026-07-07 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +14.414% | 1 | 121 | -14.173% |
| 2026-06-15 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -42.187% | 10 | 121 | -1.802% |
| 2026-06-03 | 1.9200 | 1.9200 | 1.9100 | 1.9200 | +74.545% | 5 | 125 | -43.229% |
| 2026-05-28 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +37.500% | 2 | 123 | -0.909% |
| 2026-05-27 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -82.646% | 2 | 121 | +36.250% |
| 2026-05-26 | 4.6000 | 4.7000 | 4.6000 | 4.6100 | +36.795% | 11 | 112 | -76.356% |
| 2026-05-20 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +68.500% | 1 | 112 | -67.656% |
| 2026-05-15 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +146.914% | 5 | 117 | -45.500% |
| 2026-03-26 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | -10.000% | 20 | 117 | +34.568% |
| 2026-03-25 | 0.9500 | 0.9600 | 0.9000 | 0.9000 | +11.111% | 20 | 128 | +21.111% |
| 2026-03-12 | 1.5000 | 1.5000 | 0.8100 | 0.8100 | -53.179% | 3 | 113 | +34.568% |
| 2026-03-11 | 1.8700 | 1.8700 | 1.7300 | 1.7300 | -12.183% | 3 | 114 | -36.994% |
| 2026-03-10 | 1.9900 | 2.0600 | 1.9700 | 1.9700 | -3.431% | 5 | 117 | -44.670% |
| 2026-03-09 | 2.4700 | 2.4700 | 2.0200 | 2.0400 | +17.241% | 14 | 122 | -46.569% |
| 2026-02-27 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -13.861% | 4 | 136 | -37.356% |
| 2026-02-26 | 2.0100 | 2.0600 | 2.0100 | 2.0200 | +18.129% | 20 | 136 | -46.040% |
| 2026-02-23 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -19.718% | 10 | 156 | -36.257% |
| 2026-02-18 | 2.2600 | 2.2600 | 2.1300 | 2.1300 | -11.618% | 2 | 148 | -48.826% |
| 2026-02-13 | 2.6600 | 2.7000 | 2.4100 | 2.4100 | -3.600% | 60 | 169 | -54.772% |
| 2026-02-05 | 2.9900 | 2.9900 | 2.5000 | 2.5000 | -18.301% | 81 | 169 | -56.400% |
| 2026-02-03 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -38.677% | 20 | 90 | -64.379% |
| 2026-01-27 | 5.3700 | 5.3700 | 4.9800 | 4.9900 | +28.278% | 8 | 70 | -78.156% |
| 2026-01-21 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +8.357% | 5 | 74 | -71.979% |
| 2026-01-20 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -16.512% | 9 | 74 | -69.638% |
| 2026-01-13 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -18.868% | 1 | 65 | -74.651% |
| 2026-01-05 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -0.935% | 1 | 65 | -79.434% |
| 2025-12-31 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +6.786% | 2 | 64 | -79.626% |
| 2025-12-30 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -13.621% | 3 | 64 | -78.244% |
| 2025-12-26 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +5.455% | 5 | 64 | -81.207% |
| 2025-12-23 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -11.290% | 10 | 64 | -80.182% |
| 2025-12-17 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -31.340% | 1 | 54 | -82.419% |
| 2025-12-03 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | -19.519% | 1 | 54 | -87.929% |
| 2025-11-28 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -48.767% | 8 | 54 | -90.285% |
| 2025-11-25 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | +5.288% | 5 | 54 | -95.023% |
| 2025-11-20 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -12.199% | 5 | 49 | -94.760% |
| 2025-11-17 | 23.6900 | 23.6900 | 23.6900 | 23.6900 | -12.744% | 1 | 44 | -95.399% |
| 2025-11-14 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | -27.212% | 5 | 44 | -95.985% |
| 2025-11-10 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | +18.075% | 2 | 44 | -97.078% |
| 2025-11-07 | 31.5900 | 31.5900 | 31.5900 | 31.5900 | -3.982% | 1 | 44 | -96.550% |
| 2025-11-06 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | -3.942% | 5 | 43 | -96.687% |
| 2025-11-05 | 35.7800 | 35.7800 | 34.2500 | 34.2500 | -10.807% | 6 | 43 | -96.818% |
| 2025-11-04 | 38.4000 | 38.4000 | 38.4000 | 38.4000 | +3.087% | 5 | 42 | -97.161% |
| 2025-11-03 | 37.2500 | 37.2500 | 37.2500 | 37.2500 | +17.323% | 2 | 40 | -97.074% |
| 2025-10-29 | 31.7500 | 31.7500 | 31.7500 | 31.7500 | -4.655% | 2 | 40 | -96.567% |
| 2025-10-24 | 33.1300 | 33.3000 | 33.1300 | 33.3000 | +27.831% | 8 | 40 | -96.727% |
| 2025-10-06 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | +4.576% | 2 | 34 | -95.816% |
| 2025-10-01 | 24.9000 | 24.9100 | 24.9000 | 24.9100 | +43.988% | 8 | 34 | -95.624% |
| 2025-09-08 | 16.1500 | 17.3000 | 16.1500 | 17.3000 | +16.892% | 20 | 26 | -93.699% |
| 2025-09-05 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -12.941% | 2 | 6 | -92.635% |
| 2025-08-26 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -5.028% | 3 | 4 | -93.588% |
| 2025-08-21 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -10.276% | 2 | 4 | -93.911% |
| 2025-08-19 | 19.8000 | 19.9500 | 19.8000 | 19.9500 | +8.072% | 2 | 4 | -94.536% |
| 2025-08-07 | 18.4600 | 18.4600 | 18.4600 | 18.4600 | -20.773% | 1 | 4 | -94.095% |
| 2025-07-24 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -8.627% | 1 | 4 | -95.322% |
| 2025-07-16 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -1.658% | 1 | 4 | -95.725% |
| 2025-07-15 | 25.9300 | 25.9300 | 25.9300 | 25.9300 | -28.489% | 1 | 3 | -95.796% |
| 2025-07-09 | 36.3000 | 36.3000 | 36.2600 | 36.2600 | +7.981% | 2 | 3 | -96.994% |
| 2025-06-20 | 33.5800 | 33.5800 | 33.5800 | 33.5800 | 0.000% | 6 | 3 | -96.754% |