ZS270115C00450000
ZS Jan 15 2027 450.00 Call
optionOPRA
EODOct 22, 2026
0.98USD-2.970%(-0.03)1Vol94OI
ZS270115C00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.970% | 1 | 93 | 0.000% |
| 2026-09-25 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +83.636% | 1 | 92 | -2.970% |
| 2026-09-03 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | -34.524% | 2 | 92 | +78.182% |
| 2026-08-10 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +27.273% | 1 | 93 | +16.667% |
| 2026-06-12 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -45.000% | 1 | 93 | +48.485% |
| 2026-06-08 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -29.412% | 15 | 93 | -18.333% |
| 2026-06-03 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -10.995% | 1 | 92 | -42.353% |
| 2026-06-02 | 2.1000 | 2.2000 | 1.9100 | 1.9100 | +59.167% | 14 | 78 | -48.691% |
| 2026-05-29 | 1.1000 | 1.2000 | 1.1000 | 1.2000 | +33.333% | 2 | 78 | -18.333% |
| 2026-05-28 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +4.651% | 1 | 78 | +8.889% |
| 2026-05-27 | 1.1400 | 1.1400 | 0.8600 | 0.8600 | -75.706% | 2 | 78 | +13.953% |
| 2026-05-26 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +96.667% | 1 | 78 | -72.316% |
| 2026-05-15 | 1.7200 | 1.8000 | 1.7200 | 1.8000 | +200.000% | 6 | 82 | -45.556% |
| 2026-04-14 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -57.746% | 3 | 82 | +63.333% |
| 2026-03-11 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -2.069% | 10 | 81 | -30.986% |
| 2026-03-04 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -36.404% | 1 | 91 | -32.414% |
| 2026-02-13 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -7.692% | 1 | 92 | -57.018% |
| 2026-02-03 | 2.4800 | 2.4800 | 2.4700 | 2.4700 | -39.012% | 12 | 92 | -60.324% |
| 2026-01-28 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -11.957% | 1 | 82 | -75.802% |
| 2026-01-27 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +5.747% | 1 | 82 | -78.696% |
| 2026-01-05 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -42.077% | 1 | 81 | -77.471% |
| 2025-12-03 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | -21.526% | 1 | 80 | -86.951% |
| 2025-11-28 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | -10.644% | 1 | 80 | -89.760% |
| 2025-11-26 | 10.6000 | 10.7100 | 10.6000 | 10.7100 | -41.024% | 5 | 78 | -90.850% |
| 2025-11-25 | 18.1600 | 18.1600 | 18.1600 | 18.1600 | +0.889% | 1 | 78 | -94.604% |
| 2025-11-20 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -43.662% | 8 | 78 | -94.556% |
| 2025-11-10 | 31.9500 | 31.9500 | 31.9500 | 31.9500 | +15.552% | 1 | 70 | -96.933% |
| 2025-11-07 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | -6.461% | 1 | 69 | -96.456% |
| 2025-11-05 | 30.0500 | 30.0500 | 29.5000 | 29.5600 | -11.629% | 8 | 69 | -96.685% |
| 2025-11-03 | 33.4000 | 33.4500 | 33.4000 | 33.4500 | +14.909% | 2 | 65 | -97.070% |
| 2025-10-30 | 29.1100 | 29.1100 | 29.1100 | 29.1100 | -1.121% | 5 | 65 | -96.633% |
| 2025-10-28 | 29.2600 | 29.4400 | 29.2600 | 29.4400 | +33.213% | 18 | 70 | -96.671% |
| 2025-10-16 | 22.4800 | 22.6400 | 22.1000 | 22.1000 | -17.996% | 19 | 80 | -95.566% |
| 2025-10-13 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | +37.781% | 1 | 66 | -96.364% |
| 2025-10-07 | 19.6500 | 19.6500 | 19.5500 | 19.5600 | -9.023% | 4 | 65 | -94.990% |
| 2025-10-06 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +42.384% | 1 | 65 | -95.442% |
| 2025-09-16 | 15.3500 | 15.3500 | 15.1000 | 15.1000 | -4.912% | 3 | 65 | -93.510% |
| 2025-09-10 | 15.8800 | 15.8800 | 15.8800 | 15.8800 | +26.032% | 1 | 65 | -93.829% |
| 2025-09-04 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -7.895% | 1 | 66 | -92.222% |
| 2025-09-03 | 13.0000 | 13.6800 | 13.0000 | 13.6800 | -18.620% | 2 | 66 | -92.836% |
| 2025-08-19 | 16.8100 | 16.8100 | 16.8100 | 16.8100 | -5.296% | 1 | 65 | -94.170% |
| 2025-08-07 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -4.209% | 1 | 65 | -94.479% |
| 2025-08-05 | 18.5300 | 18.5300 | 18.5300 | 18.5300 | -15.773% | 1 | 66 | -94.711% |
| 2025-07-31 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +7.738% | 1 | 66 | -95.545% |
| 2025-07-30 | 20.4200 | 20.4200 | 20.4200 | 20.4200 | +1.290% | 5 | 65 | -95.201% |
| 2025-07-24 | 20.1600 | 20.1600 | 20.1600 | 20.1600 | -8.155% | 3 | 62 | -95.139% |
| 2025-07-22 | 22.8000 | 22.8000 | 20.7600 | 21.9500 | +1.245% | 29 | 62 | -95.535% |
| 2025-07-21 | 21.7500 | 21.7500 | 21.6800 | 21.6800 | -3.084% | 5 | 47 | -95.480% |
| 2025-07-18 | 22.0600 | 23.1500 | 21.6000 | 22.3700 | +3.565% | 37 | 47 | -95.619% |
| 2025-07-17 | 22.0800 | 22.0800 | 20.9000 | 21.6000 | -4.000% | 8 | 28 | -95.463% |
| 2025-07-16 | 22.2500 | 22.5000 | 22.2500 | 22.5000 | -6.406% | 2 | 28 | -95.644% |
| 2025-07-14 | 24.0400 | 24.0400 | 24.0400 | 24.0400 | -15.767% | 1 | 28 | -95.923% |
| 2025-07-10 | 28.5400 | 28.5400 | 28.5400 | 28.5400 | -12.855% | 1 | 28 | -96.566% |
| 2025-07-09 | 32.6000 | 32.7500 | 32.6000 | 32.7500 | +7.201% | 6 | 28 | -97.008% |
| 2025-07-02 | 30.8200 | 30.8200 | 30.5500 | 30.5500 | -2.240% | 5 | 22 | -96.792% |
| 2025-07-01 | 32.0500 | 32.7000 | 31.2500 | 31.2500 | -0.794% | 4 | 17 | -96.864% |
| 2025-06-30 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -2.628% | 1 | 14 | -96.889% |
| 2025-06-26 | 32.3500 | 32.3500 | 32.3500 | 32.3500 | +8.923% | 1 | 14 | -96.971% |
| 2025-06-23 | 29.5700 | 29.7000 | 29.5700 | 29.7000 | +0.849% | 2 | 13 | -96.700% |
| 2025-06-16 | 29.4500 | 29.4500 | 29.4500 | 29.4500 | +4.248% | 3 | 11 | -96.672% |
| 2025-06-13 | 28.2000 | 28.2500 | 28.2000 | 28.2500 | -2.148% | 6 | 8 | -96.531% |
| 2025-06-12 | 28.3000 | 28.8700 | 28.3000 | 28.8700 | 0.000% | 5 | 5 | -96.605% |