ZS270115C00480000
ZS Jan 15 2027 480.00 Call
optionOPRA
EODOct 22, 2026
0.49USD+8.889%(+0.04)1Vol333OI
ZS270115C00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +8.889% | 1 | 332 | 0.000% |
| 2026-10-21 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +60.714% | 1 | 333 | +8.889% |
| 2026-10-16 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -31.707% | 64 | 295 | +75.000% |
| 2026-10-13 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -36.923% | 1 | 294 | +19.512% |
| 2026-10-12 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +91.176% | 6 | 300 | -24.615% |
| 2026-10-05 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -30.612% | 1 | 301 | +44.118% |
| 2026-09-29 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -39.506% | 1 | 301 | 0.000% |
| 2026-09-23 | 0.8200 | 0.8400 | 0.7600 | 0.8100 | +10.959% | 16 | 306 | -39.506% |
| 2026-09-21 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +32.727% | 1 | 306 | -32.877% |
| 2026-09-15 | 0.4600 | 0.6800 | 0.4600 | 0.5500 | +30.952% | 15 | 313 | -10.909% |
| 2026-09-14 | 0.2300 | 0.5100 | 0.2000 | 0.4200 | +121.053% | 45 | 309 | +16.667% |
| 2026-09-11 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -17.391% | 10 | 309 | +157.895% |
| 2026-09-10 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +53.333% | 9 | 300 | +113.043% |
| 2026-09-09 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 2 | 302 | +226.667% |
| 2026-09-04 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -53.846% | 2 | 302 | +172.222% |
| 2026-09-03 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | +56.000% | 6 | 302 | +25.641% |
| 2026-09-02 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -26.471% | 3 | 305 | +96.000% |
| 2026-08-27 | 0.4600 | 0.5700 | 0.3400 | 0.3400 | -55.263% | 11 | 305 | +44.118% |
| 2026-08-18 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +2.703% | 3 | 305 | -35.526% |
| 2026-08-10 | 0.6600 | 0.7400 | 0.4700 | 0.7400 | +85.000% | 234 | 463 | -33.784% |
| 2026-08-06 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -25.926% | 52 | 515 | +22.500% |
| 2026-08-04 | 0.5000 | 0.6000 | 0.5000 | 0.5400 | +10.204% | 24 | 539 | -9.259% |
| 2026-08-03 | 0.4100 | 0.4900 | 0.4000 | 0.4900 | +2.083% | 5 | 540 | 0.000% |
| 2026-07-23 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | -40.000% | 3 | 539 | +2.083% |
| 2026-07-15 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -20.000% | 10 | 539 | -38.750% |
| 2026-07-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +49.254% | 1 | 540 | -51.000% |
| 2026-07-10 | 1.0000 | 1.0000 | 0.6700 | 0.6700 | -10.667% | 5 | 537 | -26.866% |
| 2026-07-09 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | -18.478% | 2 | 538 | -34.667% |
| 2026-07-07 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +12.195% | 45 | 583 | -46.739% |
| 2026-07-02 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +46.429% | 5 | 585 | -40.244% |
| 2026-06-26 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +12.000% | 4 | 589 | -12.500% |
| 2026-06-25 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 25 | 564 | -2.000% |
| 2026-06-22 | 0.6200 | 0.6200 | 0.5000 | 0.5000 | -9.091% | 2 | 563 | -2.000% |
| 2026-06-18 | 0.5000 | 0.5600 | 0.5000 | 0.5500 | -26.667% | 103 | 563 | -10.909% |
| 2026-06-17 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +4.167% | 122 | 441 | -34.667% |
| 2026-06-11 | 0.6700 | 0.7400 | 0.6700 | 0.7200 | -13.253% | 18 | 429 | -31.944% |
| 2026-06-10 | 0.8200 | 0.8700 | 0.8000 | 0.8300 | +2.469% | 50 | 383 | -40.964% |
| 2026-06-09 | 0.8500 | 1.1100 | 0.8100 | 0.8100 | -19.000% | 68 | 334 | -39.506% |
| 2026-06-08 | 1.0500 | 1.1000 | 1.0000 | 1.0000 | -7.407% | 6 | 334 | -51.000% |
| 2026-06-05 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -21.168% | 30 | 364 | -54.630% |
| 2026-06-04 | 1.3500 | 1.5300 | 1.3500 | 1.3700 | -2.143% | 17 | 365 | -64.234% |
| 2026-06-03 | 1.4000 | 1.5500 | 1.3500 | 1.4000 | -21.788% | 7 | 361 | -65.000% |
| 2026-06-02 | 1.7100 | 1.7900 | 1.7100 | 1.7900 | -19.369% | 12 | 350 | -72.626% |
| 2026-06-01 | 1.9700 | 2.6100 | 1.6900 | 2.2200 | +105.556% | 201 | 280 | -77.928% |
| 2026-05-29 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +27.059% | 2 | 278 | -54.630% |
| 2026-05-28 | 0.7700 | 0.8500 | 0.7700 | 0.8500 | +23.188% | 3 | 274 | -42.353% |
| 2026-05-27 | 0.3000 | 0.8800 | 0.3000 | 0.6900 | -72.941% | 134 | 304 | -28.986% |
| 2026-05-22 | 2.4000 | 2.5500 | 2.0000 | 2.5500 | +12.335% | 13 | 294 | -80.784% |
| 2026-05-21 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -5.417% | 70 | 224 | -78.414% |
| 2026-05-19 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -0.415% | 4 | 228 | -79.583% |
| 2026-05-18 | 1.5400 | 2.4100 | 1.5400 | 2.4100 | +55.484% | 51 | 239 | -79.668% |
| 2026-05-15 | 1.3100 | 1.5500 | 1.3100 | 1.5500 | +72.222% | 5 | 236 | -68.387% |
| 2026-05-07 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -14.286% | 1 | 237 | -45.556% |
| 2026-05-04 | 0.9800 | 1.0500 | 0.9800 | 1.0500 | +47.887% | 3 | 238 | -53.333% |
| 2026-05-01 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -11.250% | 10 | 238 | -30.986% |
| 2026-04-24 | 0.7500 | 0.8000 | 0.5500 | 0.8000 | +6.667% | 11 | 238 | -38.750% |
| 2026-04-23 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | -6.250% | 25 | 246 | -34.667% |
| 2026-04-22 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 20 | 231 | -38.750% |
| 2026-04-21 | 0.7600 | 1.0200 | 0.7600 | 0.8000 | +17.647% | 8 | 211 | -38.750% |
| 2026-04-17 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -4.225% | 1 | 211 | -27.941% |
| 2026-04-16 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +16.393% | 5 | 210 | -30.986% |
| 2026-04-15 | 0.5400 | 0.6100 | 0.5400 | 0.6100 | +17.308% | 130 | 210 | -19.672% |
| 2026-04-14 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -13.333% | 14 | 82 | -5.769% |
| 2026-04-13 | 0.4300 | 0.6000 | 0.4300 | 0.6000 | +50.000% | 6 | 73 | -18.333% |
| 2026-04-10 | 0.4700 | 0.5500 | 0.4000 | 0.4000 | -18.367% | 5 | 69 | +22.500% |
| 2026-04-07 | 0.6500 | 0.6500 | 0.4900 | 0.4900 | +8.889% | 2 | 66 | 0.000% |
| 2026-03-27 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -25.000% | 10 | 65 | +8.889% |
| 2026-03-24 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -50.820% | 5 | 71 | -18.333% |
| 2026-03-09 | 1.1500 | 1.2500 | 1.1500 | 1.2200 | +1.667% | 5 | 66 | -59.836% |
| 2026-03-06 | 1.2500 | 1.3300 | 1.1800 | 1.2000 | +4.348% | 6 | 66 | -59.167% |
| 2026-03-05 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | +98.276% | 3 | 66 | -57.391% |
| 2026-02-27 | 1.0500 | 1.0600 | 0.5800 | 0.5800 | -63.750% | 5 | 67 | -15.517% |
| 2026-02-26 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +40.351% | 1 | 62 | -69.375% |
| 2026-02-25 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +14.000% | 1 | 60 | -57.018% |
| 2026-02-23 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -20.000% | 2 | 60 | -51.000% |
| 2026-02-20 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -6.716% | 1 | 58 | -60.800% |
| 2026-02-19 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -24.719% | 3 | 57 | -63.433% |
| 2026-02-13 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +42.400% | 3 | 57 | -72.472% |
| 2026-02-12 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -16.667% | 2 | 57 | -60.800% |
| 2026-02-11 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +7.143% | 1 | 55 | -67.333% |
| 2026-02-09 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.000% | 6 | 54 | -65.000% |
| 2026-02-06 | 1.6500 | 1.6500 | 1.4000 | 1.4000 | -13.580% | 2 | 60 | -65.000% |
| 2026-02-05 | 2.0900 | 2.0900 | 1.6200 | 1.6200 | -29.870% | 7 | 58 | -69.753% |
| 2026-02-03 | 2.0700 | 2.3100 | 2.0700 | 2.3100 | +26.230% | 11 | 51 | -78.788% |
| 2026-02-02 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -41.905% | 1 | 41 | -73.224% |
| 2026-01-27 | 3.7600 | 3.7600 | 2.9800 | 3.1500 | +22.568% | 4 | 42 | -84.444% |
| 2026-01-23 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -6.545% | 2 | 42 | -80.934% |
| 2026-01-21 | 3.0000 | 3.0000 | 2.7500 | 2.7500 | +8.268% | 8 | 40 | -82.182% |
| 2026-01-16 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -5.926% | 3 | 34 | -80.709% |
| 2026-01-12 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -18.182% | 1 | 34 | -81.852% |
| 2026-01-07 | 3.5100 | 3.5100 | 3.3000 | 3.3000 | +1.538% | 2 | 33 | -85.152% |
| 2026-01-06 | 3.2700 | 3.2700 | 3.2500 | 3.2500 | -3.846% | 2 | 33 | -84.923% |
| 2026-01-05 | 4.0000 | 4.0000 | 3.3800 | 3.3800 | +12.667% | 5 | 27 | -85.503% |
| 2026-01-02 | 3.2800 | 3.3000 | 3.0000 | 3.0000 | -23.077% | 4 | 27 | -83.667% |
| 2025-12-24 | 3.7000 | 3.9000 | 3.7000 | 3.9000 | -2.500% | 2 | 22 | -87.436% |
| 2025-12-17 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | -29.204% | 3 | 22 | -87.750% |
| 2025-12-11 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +0.893% | 1 | 19 | -91.327% |
| 2025-12-10 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -5.405% | 1 | 18 | -91.250% |
| 2025-12-08 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -4.516% | 2 | 18 | -91.723% |
| 2025-12-03 | 6.2000 | 6.2000 | 5.9000 | 6.2000 | -17.333% | 4 | 18 | -92.097% |
| 2025-12-02 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -14.773% | 1 | 16 | -93.467% |
| 2025-11-26 | 9.5000 | 9.5000 | 8.8000 | 8.8000 | -32.308% | 2 | 16 | -94.432% |
| 2025-11-24 | 14.4000 | 14.4000 | 13.0000 | 13.0000 | +0.775% | 2 | 16 | -96.231% |
| 2025-11-21 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -11.034% | 1 | 16 | -96.202% |
| 2025-11-20 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -3.333% | 7 | 16 | -96.621% |
| 2025-11-18 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -41.612% | 5 | 15 | -96.733% |
| 2025-11-10 | 25.8400 | 25.8400 | 25.6900 | 25.6900 | +17.574% | 2 | 10 | -98.093% |
| 2025-11-06 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -11.503% | 1 | 9 | -97.757% |
| 2025-11-05 | 25.4900 | 25.4900 | 24.6900 | 24.6900 | -6.050% | 3 | 8 | -98.015% |
| 2025-11-03 | 26.2800 | 26.2800 | 26.2800 | 26.2800 | +4.910% | 2 | 7 | -98.135% |
| 2025-10-31 | 24.5000 | 25.0500 | 24.5000 | 25.0500 | +10.352% | 5 | 7 | -98.044% |
| 2025-10-29 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | 0.000% | 2 | 2 | -97.841% |