ZS270115C00460000
ZS Jan 15 2027 460.00 Call
optionOPRA
InactiveOct 9, 2026
0.58USD-44.762%(-0.47)1Vol291OI
ZS270115C00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -44.762% | 1 | 290 | 0.000% |
| 2026-09-24 | 0.7500 | 1.0500 | 0.7500 | 1.0500 | +40.000% | 2 | 289 | -44.762% |
| 2026-09-17 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +53.061% | 1 | 290 | -22.667% |
| 2026-09-03 | 0.4800 | 0.4900 | 0.4700 | 0.4900 | -9.259% | 28 | 304 | +18.367% |
| 2026-08-06 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +12.500% | 5 | 304 | +7.407% |
| 2026-07-31 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -26.154% | 2 | 304 | +20.833% |
| 2026-06-22 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -22.619% | 1 | 305 | -10.769% |
| 2026-06-12 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +5.000% | 1 | 306 | -30.952% |
| 2026-06-10 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -47.712% | 5 | 301 | -27.500% |
| 2026-06-03 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -37.037% | 1 | 300 | -62.092% |
| 2026-06-01 | 1.8000 | 2.4600 | 1.7200 | 2.4300 | +92.857% | 65 | 253 | -76.132% |
| 2026-05-29 | 1.1500 | 1.2600 | 1.1500 | 1.2600 | +61.538% | 11 | 253 | -53.968% |
| 2026-05-28 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +27.869% | 5 | 248 | -25.641% |
| 2026-05-27 | 0.9700 | 0.9700 | 0.6100 | 0.6100 | -82.059% | 12 | 239 | -4.918% |
| 2026-05-26 | 3.7000 | 3.7500 | 3.4000 | 3.4000 | +117.949% | 5 | 238 | -82.941% |
| 2026-05-15 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +4.000% | 15 | 253 | -62.821% |
| 2026-05-14 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +108.333% | 1 | 253 | -61.333% |
| 2026-03-20 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -45.455% | 3 | 253 | -19.444% |
| 2026-03-11 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +32.000% | 10 | 253 | -56.061% |
| 2026-02-27 | 0.8500 | 1.0000 | 0.8500 | 1.0000 | -25.373% | 2 | 264 | -42.000% |
| 2026-02-24 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | -13.548% | 3 | 263 | -56.716% |
| 2026-02-09 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | -20.513% | 4 | 266 | -62.581% |
| 2026-02-05 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -20.082% | 1 | 268 | -70.256% |
| 2026-02-04 | 2.2000 | 2.4400 | 2.2000 | 2.4400 | +1.667% | 6 | 267 | -76.230% |
| 2026-02-03 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -4.000% | 11 | 267 | -75.833% |
| 2026-01-30 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -37.500% | 2 | 257 | -76.800% |
| 2026-01-28 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +23.077% | 1 | 257 | -85.500% |
| 2026-01-26 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +8.333% | 2 | 256 | -82.154% |
| 2026-01-22 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -18.478% | 15 | 256 | -80.667% |
| 2026-01-15 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -29.905% | 1 | 256 | -84.239% |
| 2025-12-22 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +5.000% | 2 | 255 | -88.952% |
| 2025-12-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 3 | 257 | -88.400% |
| 2025-12-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -23.077% | 5 | 260 | -88.400% |
| 2025-12-10 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -36.275% | 5 | 260 | -91.077% |
| 2025-11-26 | 10.7500 | 10.7500 | 10.0000 | 10.2000 | -41.714% | 4 | 260 | -94.314% |
| 2025-11-25 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +4.790% | 6 | 260 | -96.686% |
| 2025-11-20 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -45.691% | 3 | 254 | -96.527% |
| 2025-11-11 | 31.0500 | 31.0500 | 30.7500 | 30.7500 | +18.956% | 2 | 254 | -98.114% |
| 2025-11-07 | 25.0000 | 25.8500 | 25.0000 | 25.8500 | -6.000% | 4 | 253 | -97.756% |
| 2025-11-05 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -9.031% | 1 | 254 | -97.891% |
| 2025-11-03 | 30.2300 | 30.2300 | 30.2300 | 30.2300 | +5.148% | 1 | 255 | -98.081% |
| 2025-10-31 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | +10.619% | 6 | 255 | -97.983% |
| 2025-10-30 | 25.9900 | 25.9900 | 25.9900 | 25.9900 | +3.960% | 1 | 255 | -97.768% |
| 2025-10-29 | 25.2800 | 25.2800 | 25.0000 | 25.0000 | -8.958% | 3 | 255 | -97.680% |
| 2025-10-28 | 27.4600 | 27.4600 | 27.4000 | 27.4600 | +0.956% | 18 | 256 | -97.888% |
| 2025-10-27 | 27.5000 | 27.5000 | 27.2000 | 27.2000 | +0.741% | 6 | 241 | -97.868% |
| 2025-10-24 | 27.0400 | 27.1500 | 26.9800 | 27.0000 | +8.303% | 5 | 241 | -97.852% |
| 2025-10-23 | 25.0500 | 25.7000 | 24.9300 | 24.9300 | +9.342% | 4 | 237 | -97.673% |
| 2025-10-21 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +4.683% | 1 | 233 | -97.456% |
| 2025-10-20 | 21.3000 | 21.7800 | 21.3000 | 21.7800 | +10.000% | 25 | 232 | -97.337% |
| 2025-10-17 | 20.0000 | 20.0000 | 19.8000 | 19.8000 | -4.578% | 2 | 252 | -97.071% |
| 2025-10-16 | 22.0000 | 22.0000 | 20.7500 | 20.7500 | -5.078% | 57 | 250 | -97.205% |
| 2025-10-15 | 21.2900 | 21.8600 | 21.2900 | 21.8600 | -1.086% | 19 | 243 | -97.347% |
| 2025-10-14 | 22.1500 | 22.6000 | 21.9800 | 22.1000 | -14.672% | 50 | 224 | -97.376% |
| 2025-10-13 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | +2.574% | 1 | 190 | -97.761% |
| 2025-10-10 | 25.5000 | 25.5000 | 25.2500 | 25.2500 | +38.736% | 3 | 189 | -97.703% |
| 2025-10-07 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -13.333% | 1 | 188 | -96.813% |
| 2025-10-06 | 20.9500 | 21.0000 | 20.9500 | 21.0000 | +4.115% | 2 | 188 | -97.238% |
| 2025-10-02 | 20.1700 | 20.1700 | 20.1700 | 20.1700 | +15.587% | 2 | 187 | -97.124% |
| 2025-09-29 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | +16.101% | 1 | 185 | -96.676% |
| 2025-09-24 | 16.1000 | 16.1000 | 15.0300 | 15.0300 | -16.267% | 2 | 185 | -96.141% |
| 2025-09-23 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | +21.038% | 1 | 185 | -96.769% |
| 2025-09-18 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | +2.276% | 1 | 185 | -96.089% |
| 2025-09-15 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +1.045% | 3 | 186 | -96.000% |
| 2025-09-12 | 14.0500 | 14.3500 | 14.0500 | 14.3500 | -4.333% | 3 | 186 | -95.958% |
| 2025-09-10 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +15.385% | 2 | 186 | -96.133% |
| 2025-09-05 | 11.3000 | 13.0000 | 11.3000 | 13.0000 | +13.043% | 7 | 188 | -95.538% |
| 2025-09-04 | 11.6000 | 11.6000 | 11.5000 | 11.5000 | -5.350% | 4 | 191 | -94.957% |
| 2025-09-03 | 11.8500 | 12.1500 | 11.5300 | 12.1500 | -17.065% | 12 | 191 | -95.226% |
| 2025-09-02 | 14.9200 | 14.9200 | 13.8600 | 14.6500 | -0.947% | 20 | 185 | -96.041% |
| 2025-08-29 | 16.2500 | 16.2500 | 14.7900 | 14.7900 | -10.364% | 3 | 173 | -96.078% |
| 2025-08-28 | 15.4500 | 16.5000 | 15.4500 | 16.5000 | +16.361% | 3 | 173 | -96.485% |
| 2025-08-27 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | +3.277% | 2 | 174 | -95.910% |
| 2025-08-26 | 14.1000 | 14.1000 | 13.7300 | 13.7300 | -9.967% | 2 | 175 | -95.776% |
| 2025-08-25 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +4.096% | 3 | 175 | -96.197% |
| 2025-08-22 | 14.7500 | 14.7500 | 14.6500 | 14.6500 | +5.396% | 2 | 175 | -96.041% |
| 2025-08-21 | 14.5500 | 14.5500 | 13.9000 | 13.9000 | -14.462% | 5 | 175 | -95.827% |
| 2025-08-19 | 15.6500 | 16.3500 | 15.6500 | 16.2500 | +6.418% | 105 | 178 | -96.431% |
| 2025-08-11 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | 0.000% | 1 | 159 | -96.202% |
| 2025-08-07 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | -14.213% | 1 | 158 | -96.202% |
| 2025-08-06 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +4.953% | 2 | 157 | -96.742% |
| 2025-08-01 | 17.7500 | 17.7500 | 16.9600 | 16.9600 | -10.312% | 5 | 157 | -96.580% |
| 2025-07-25 | 18.9100 | 18.9100 | 18.9100 | 18.9100 | +2.772% | 1 | 154 | -96.933% |
| 2025-07-24 | 18.7000 | 18.7000 | 18.1000 | 18.4000 | -1.075% | 5 | 153 | -96.848% |
| 2025-07-23 | 18.7400 | 18.7600 | 18.3000 | 18.6000 | -8.148% | 114 | 148 | -96.882% |
| 2025-07-22 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -2.174% | 4 | 37 | -97.136% |
| 2025-07-21 | 21.7500 | 21.7500 | 20.0500 | 20.7000 | +3.088% | 11 | 33 | -97.198% |
| 2025-07-18 | 20.0800 | 20.0800 | 20.0800 | 20.0800 | -1.230% | 1 | 33 | -97.112% |
| 2025-07-17 | 20.6000 | 20.6000 | 20.3300 | 20.3300 | -2.354% | 2 | 33 | -97.147% |
| 2025-07-16 | 20.9000 | 21.3000 | 20.6500 | 20.8200 | -20.534% | 36 | 32 | -97.214% |
| 2025-07-10 | 25.9500 | 26.2000 | 25.7500 | 26.2000 | -12.081% | 3 | 4 | -97.786% |
| 2025-07-09 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | 0.000% | 1 | 1 | -98.054% |