ZS270115C00440000
ZS Jan 15 2027 440.00 Call
optionOPRA
EODOct 22, 2026
1.00USD+17.647%(+0.15)1Vol80OI
ZS270115C00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +17.647% | 1 | 80 | 0.000% |
| 2026-10-21 | 0.7200 | 0.8500 | 0.7200 | 0.8500 | +84.783% | 40 | 81 | +17.647% |
| 2026-10-20 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -29.231% | 1 | 81 | +117.391% |
| 2026-10-16 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -13.333% | 1 | 82 | +53.846% |
| 2026-10-14 | 0.7400 | 0.7600 | 0.7400 | 0.7500 | -7.407% | 3 | 85 | +33.333% |
| 2026-10-12 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -19.802% | 1 | 86 | +23.457% |
| 2026-10-09 | 0.8000 | 1.0100 | 0.8000 | 1.0100 | +83.636% | 16 | 90 | -0.990% |
| 2026-10-06 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -31.250% | 1 | 91 | +81.818% |
| 2026-09-30 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 1 | 91 | +25.000% |
| 2026-09-28 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -22.330% | 1 | 91 | +25.000% |
| 2026-09-25 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -0.962% | 1 | 91 | -2.913% |
| 2026-09-22 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +70.492% | 2 | 90 | -3.846% |
| 2026-09-03 | 0.6600 | 0.6600 | 0.6100 | 0.6100 | -30.682% | 2 | 90 | +63.934% |
| 2026-08-27 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | +44.262% | 2 | 91 | +13.636% |
| 2026-07-27 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -19.737% | 5 | 91 | +63.934% |
| 2026-07-22 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -29.630% | 2 | 89 | +31.579% |
| 2026-07-15 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +13.684% | 12 | 89 | -7.407% |
| 2026-06-30 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +35.714% | 5 | 84 | +5.263% |
| 2026-06-18 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -26.316% | 5 | 79 | +42.857% |
| 2026-06-12 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +4.396% | 3 | 81 | +5.263% |
| 2026-06-11 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -9.901% | 2 | 79 | +9.890% |
| 2026-06-10 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -10.619% | 1 | 79 | -0.990% |
| 2026-06-08 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | -58.303% | 7 | 72 | -11.504% |
| 2026-06-01 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +108.462% | 2 | 72 | -63.100% |
| 2026-05-28 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +60.494% | 3 | 69 | -23.077% |
| 2026-05-27 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -75.821% | 3 | 69 | +23.457% |
| 2026-05-22 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +256.383% | 3 | 69 | -70.149% |
| 2026-04-24 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -36.913% | 2 | 69 | +6.383% |
| 2026-03-12 | 1.7300 | 1.7300 | 1.4900 | 1.4900 | +7.194% | 5 | 69 | -32.886% |
| 2026-03-11 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -17.262% | 4 | 74 | -28.058% |
| 2026-02-27 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -9.189% | 9 | 78 | -40.476% |
| 2026-02-26 | 1.8200 | 1.8600 | 1.7800 | 1.8500 | +2.778% | 14 | 83 | -45.946% |
| 2026-02-19 | 2.1200 | 2.1200 | 1.8000 | 1.8000 | -20.705% | 2 | 91 | -44.444% |
| 2026-02-05 | 2.4700 | 2.4700 | 2.2700 | 2.2700 | -15.299% | 2 | 91 | -55.947% |
| 2026-02-03 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -46.720% | 20 | 91 | -62.687% |
| 2026-01-27 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | +53.823% | 5 | 71 | -80.119% |
| 2026-01-21 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +2.508% | 5 | 76 | -69.419% |
| 2026-01-20 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -14.933% | 9 | 76 | -68.652% |
| 2026-01-13 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -32.675% | 1 | 67 | -73.333% |
| 2025-12-30 | 5.3300 | 5.5700 | 5.3300 | 5.5700 | +1.273% | 5 | 66 | -82.047% |
| 2025-12-26 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -2.135% | 5 | 71 | -81.818% |
| 2025-12-23 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -70.956% | 10 | 71 | -82.206% |
| 2025-11-20 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -40.130% | 9 | 61 | -94.832% |
| 2025-11-05 | 32.3200 | 32.3200 | 32.3200 | 32.3200 | -6.832% | 4 | 52 | -96.906% |
| 2025-11-03 | 34.6900 | 34.6900 | 34.6900 | 34.6900 | +9.432% | 4 | 52 | -97.117% |
| 2025-10-27 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | +10.646% | 2 | 50 | -96.845% |
| 2025-10-23 | 28.6500 | 28.6500 | 28.6500 | 28.6500 | -1.207% | 5 | 50 | -96.510% |
| 2025-10-10 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +38.095% | 1 | 46 | -96.552% |
| 2025-09-30 | 20.5000 | 21.0000 | 20.5000 | 21.0000 | +2.439% | 2 | 47 | -95.238% |
| 2025-09-29 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +12.637% | 1 | 48 | -95.122% |
| 2025-09-25 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +17.419% | 1 | 48 | -94.505% |
| 2025-09-17 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +1.639% | 1 | 47 | -93.548% |
| 2025-09-08 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +7.470% | 1 | 46 | -93.443% |
| 2025-09-03 | 14.1900 | 14.1900 | 14.1900 | 14.1900 | -9.503% | 3 | 46 | -92.953% |
| 2025-08-26 | 15.6900 | 15.6900 | 15.6800 | 15.6800 | -4.681% | 3 | 46 | -93.622% |
| 2025-08-21 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -5.946% | 1 | 46 | -93.921% |
| 2025-08-07 | 17.4900 | 17.4900 | 17.4900 | 17.4900 | -40.812% | 1 | 46 | -94.282% |
| 2025-07-10 | 29.5500 | 29.5500 | 29.5500 | 29.5500 | -15.111% | 1 | 46 | -96.616% |
| 2025-07-09 | 33.8900 | 34.8100 | 32.1500 | 34.8100 | -1.416% | 63 | 45 | -97.127% |
| 2025-07-01 | 35.3100 | 35.3100 | 35.3100 | 35.3100 | 0.000% | 12 | 12 | -97.168% |