ZS270617C00100000
ZS Jun 17 2027 100.00 Call
optionOPRA
EODOct 21, 2026
137.00USD-0.364%(-0.50)7Vol98OI
ZS270617C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 137.00 | 137.00 | 137.00 | 137.00 | -0.364% | 7 | 105 | 0.000% |
| 2026-10-09 | 136.00 | 137.50 | 136.00 | 137.50 | +16.991% | 2 | 105 | -0.364% |
| 2026-09-23 | 120.68 | 121.15 | 117.53 | 117.53 | +5.664% | 20 | 105 | +16.566% |
| 2026-09-21 | 111.23 | 111.23 | 111.23 | 111.23 | +59.355% | 2 | 105 | +23.168% |
| 2026-09-08 | 69.80 | 69.80 | 69.80 | 69.80 | -20.637% | 1 | 104 | +96.275% |
| 2026-09-03 | 87.95 | 87.95 | 87.95 | 87.95 | -6.436% | 1 | 103 | +55.770% |
| 2026-08-28 | 94.00 | 94.00 | 94.00 | 94.00 | -1.292% | 1 | 103 | +45.745% |
| 2026-08-27 | 95.23 | 95.23 | 95.23 | 95.23 | +25.303% | 1 | 104 | +43.862% |
| 2026-08-26 | 76.00 | 76.00 | 76.00 | 76.00 | -9.524% | 1 | 105 | +80.263% |
| 2026-08-25 | 84.00 | 84.00 | 84.00 | 84.00 | -2.643% | 1 | 104 | +63.095% |
| 2026-08-20 | 86.28 | 86.28 | 86.28 | 86.28 | -10.683% | 1 | 104 | +58.785% |
| 2026-08-18 | 96.60 | 96.60 | 96.60 | 96.60 | +2.049% | 10 | 114 | +41.822% |
| 2026-08-14 | 99.00 | 99.00 | 94.66 | 94.66 | +5.038% | 2 | 115 | +44.729% |
| 2026-08-13 | 90.12 | 90.12 | 90.12 | 90.12 | +1.831% | 10 | 107 | +52.020% |
| 2026-08-11 | 88.30 | 88.50 | 87.94 | 88.50 | +0.397% | 20 | 110 | +54.802% |
| 2026-08-10 | 84.00 | 88.90 | 84.00 | 88.15 | +8.827% | 5 | 113 | +55.417% |
| 2026-08-07 | 81.00 | 81.00 | 81.00 | 81.00 | +9.268% | 1 | 114 | +69.136% |
| 2026-08-04 | 74.13 | 74.13 | 74.13 | 74.13 | +8.839% | 1 | 115 | +84.810% |
| 2026-08-03 | 67.75 | 68.11 | 67.75 | 68.11 | +6.405% | 2 | 117 | +101.145% |
| 2026-07-31 | 64.24 | 64.24 | 64.01 | 64.01 | +3.375% | 3 | 120 | +114.029% |
| 2026-07-30 | 65.60 | 65.60 | 61.23 | 61.92 | -2.025% | 27 | 98 | +121.253% |
| 2026-07-27 | 62.70 | 63.20 | 62.70 | 63.20 | -0.940% | 2 | 100 | +116.772% |
| 2026-07-21 | 64.60 | 64.60 | 63.80 | 63.80 | -4.491% | 6 | 105 | +114.734% |
| 2026-07-15 | 66.80 | 66.80 | 66.80 | 66.80 | -1.169% | 3 | 108 | +105.090% |
| 2026-07-14 | 65.00 | 67.59 | 65.00 | 67.59 | +13.501% | 3 | 110 | +102.693% |
| 2026-07-08 | 59.55 | 59.55 | 59.55 | 59.55 | -12.426% | 44 | 132 | +130.059% |
| 2026-07-07 | 69.75 | 69.75 | 68.00 | 68.00 | +1.614% | 45 | 90 | +101.471% |
| 2026-07-06 | 66.92 | 66.92 | 66.92 | 66.92 | +15.879% | 2 | 88 | +104.722% |
| 2026-06-30 | 57.00 | 58.75 | 56.90 | 57.75 | +4.905% | 15 | 97 | +137.229% |
| 2026-06-29 | 55.27 | 55.27 | 55.05 | 55.05 | +22.333% | 2 | 95 | +148.865% |
| 2026-06-25 | 44.00 | 45.00 | 44.00 | 45.00 | -8.925% | 2 | 95 | +204.444% |
| 2026-06-23 | 49.41 | 49.41 | 49.41 | 49.41 | +0.837% | 3 | 98 | +177.272% |
| 2026-06-22 | 49.00 | 49.00 | 49.00 | 49.00 | -5.277% | 1 | 99 | +179.592% |
| 2026-06-15 | 51.90 | 51.90 | 51.73 | 51.73 | +4.400% | 3 | 100 | +164.837% |
| 2026-06-12 | 49.35 | 49.55 | 49.35 | 49.55 | +12.614% | 3 | 103 | +176.488% |
| 2026-06-11 | 44.00 | 44.00 | 44.00 | 44.00 | -1.588% | 1 | 102 | +211.364% |
| 2026-06-09 | 49.00 | 49.00 | 44.43 | 44.71 | -11.518% | 36 | 67 | +206.419% |
| 2026-06-05 | 54.86 | 54.86 | 50.53 | 50.53 | -9.200% | 4 | 68 | +171.126% |
| 2026-06-03 | 55.65 | 55.65 | 55.65 | 55.65 | -8.168% | 1 | 69 | +146.181% |
| 2026-06-02 | 62.00 | 62.00 | 60.60 | 60.60 | -15.245% | 4 | 65 | +126.073% |
| 2026-06-01 | 69.80 | 71.50 | 69.80 | 71.50 | +22.222% | 2 | 63 | +91.608% |
| 2026-05-29 | 52.50 | 58.50 | 52.50 | 58.50 | +10.377% | 5 | 64 | +134.188% |
| 2026-05-28 | 46.00 | 53.00 | 45.02 | 53.00 | +10.417% | 10 | 59 | +158.491% |
| 2026-05-27 | 55.00 | 55.00 | 47.64 | 48.00 | -47.564% | 35 | 29 | +185.417% |
| 2026-05-18 | 87.61 | 91.54 | 87.61 | 91.54 | +30.771% | 16 | 30 | +49.661% |
| 2026-05-13 | 70.00 | 70.00 | 70.00 | 70.00 | +4.790% | 1 | 31 | +95.714% |
| 2026-05-11 | 66.80 | 66.80 | 66.80 | 66.80 | +28.462% | 1 | 30 | +105.090% |
| 2026-04-30 | 52.00 | 52.00 | 52.00 | 52.00 | -13.765% | 1 | 30 | +163.462% |
| 2026-04-22 | 60.27 | 60.30 | 60.27 | 60.30 | -1.951% | 2 | 30 | +127.197% |
| 2026-04-21 | 61.50 | 61.50 | 61.50 | 61.50 | +11.555% | 1 | 29 | +122.764% |
| 2026-04-20 | 55.05 | 55.13 | 55.05 | 55.13 | -0.667% | 2 | 29 | +148.504% |
| 2026-04-17 | 55.50 | 55.50 | 55.50 | 55.50 | -1.246% | 5 | 27 | +146.847% |
| 2026-04-16 | 56.20 | 56.20 | 56.20 | 56.20 | +18.191% | 1 | 25 | +143.772% |
| 2026-04-13 | 44.50 | 47.55 | 44.50 | 47.55 | +2.148% | 2 | 24 | +188.118% |
| 2026-04-09 | 48.20 | 48.20 | 46.55 | 46.55 | -15.441% | 6 | 22 | +194.307% |
| 2026-04-02 | 55.05 | 55.05 | 55.05 | 55.05 | -10.415% | 1 | 21 | +148.865% |
| 2026-03-31 | 61.45 | 61.45 | 61.45 | 61.45 | +3.364% | 5 | 21 | +122.945% |
| 2026-03-25 | 59.45 | 59.45 | 59.45 | 59.45 | -15.674% | 1 | 18 | +130.446% |
| 2026-03-19 | 70.50 | 70.50 | 70.50 | 70.50 | -3.807% | 1 | 18 | +94.326% |
| 2026-03-18 | 73.29 | 73.29 | 73.29 | 73.29 | -0.177% | 1 | 17 | +86.929% |
| 2026-03-04 | 73.17 | 74.34 | 73.17 | 73.42 | +15.622% | 4 | 17 | +86.598% |
| 2026-02-27 | 61.20 | 63.50 | 61.20 | 63.50 | -22.086% | 4 | 14 | +115.748% |
| 2026-02-26 | 81.50 | 81.50 | 81.50 | 81.50 | +20.295% | 1 | 10 | +68.098% |
| 2026-02-24 | 67.75 | 67.75 | 67.75 | 67.75 | +11.614% | 4 | 10 | +102.214% |
| 2026-02-23 | 64.00 | 64.00 | 60.70 | 60.70 | 0.000% | 7 | 6 | +125.700% |