ZS270115C00470000
ZS Jan 15 2027 470.00 Call
optionOPRA
EODOct 16, 2026
0.45USD-32.836%(-0.22)1Vol59OI
ZS270115C00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -32.836% | 1 | 60 | 0.000% |
| 2026-10-09 | 0.4500 | 0.6700 | 0.4500 | 0.6700 | -33.000% | 17 | 68 | -32.836% |
| 2026-09-24 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +40.845% | 8 | 76 | -55.000% |
| 2026-09-22 | 0.8600 | 0.8600 | 0.7100 | 0.7100 | +222.727% | 3 | 76 | -36.620% |
| 2026-09-21 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -62.712% | 1 | 76 | +104.545% |
| 2026-09-15 | 0.5600 | 0.7100 | 0.5600 | 0.5900 | +13.462% | 6 | 79 | -23.729% |
| 2026-09-14 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | +23.810% | 7 | 81 | -13.462% |
| 2026-09-03 | 0.5000 | 0.5000 | 0.4200 | 0.4200 | -38.235% | 2 | 81 | +7.143% |
| 2026-08-10 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | +11.475% | 2 | 81 | -33.824% |
| 2026-08-04 | 0.5000 | 0.6100 | 0.5000 | 0.6100 | +48.780% | 17 | 98 | -26.230% |
| 2026-08-03 | 0.5400 | 0.5400 | 0.4100 | 0.4100 | -45.333% | 16 | 100 | +9.756% |
| 2026-07-23 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +20.968% | 4 | 100 | -40.000% |
| 2026-07-22 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -26.190% | 1 | 101 | -27.419% |
| 2026-06-10 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.000% | 16 | 87 | -46.429% |
| 2026-06-09 | 0.8600 | 0.8700 | 0.8000 | 0.8400 | -5.618% | 13 | 77 | -46.429% |
| 2026-06-08 | 0.7600 | 0.9600 | 0.7600 | 0.8900 | -56.158% | 9 | 70 | -49.438% |
| 2026-06-04 | 1.5200 | 2.0300 | 1.5100 | 2.0300 | -1.456% | 15 | 69 | -77.833% |
| 2026-06-01 | 1.8900 | 2.0600 | 1.8900 | 2.0600 | +47.143% | 32 | 53 | -78.155% |
| 2026-05-29 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +185.714% | 1 | 52 | -67.857% |
| 2026-04-14 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -50.000% | 12 | 52 | -8.163% |
| 2026-03-17 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +11.364% | 1 | 41 | -54.082% |
| 2026-03-16 | 1.3800 | 1.3800 | 0.8800 | 0.8800 | -12.000% | 25 | 40 | -48.864% |
| 2026-02-23 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -23.077% | 3 | 40 | -55.000% |
| 2026-02-09 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -25.714% | 1 | 37 | -65.385% |
| 2026-02-06 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -39.236% | 1 | 37 | -74.286% |
| 2026-01-29 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -42.400% | 1 | 36 | -84.375% |
| 2026-01-27 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +12.613% | 1 | 35 | -91.000% |
| 2025-12-19 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -24.746% | 2 | 34 | -89.865% |
| 2025-12-12 | 5.6400 | 5.9000 | 5.6400 | 5.9000 | -13.108% | 12 | 32 | -92.373% |
| 2025-12-08 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -56.334% | 2 | 22 | -93.373% |
| 2025-11-20 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -8.260% | 5 | 20 | -97.106% |
| 2025-11-19 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | 0.000% | 15 | 15 | -97.345% |