ZS270617C00120000
ZS Jun 17 2027 120.00 Call
optionOPRA
EODOct 15, 2026
106.45USD-7.636%(-8.80)1Vol72OI
ZS270617C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 106.45 | 106.45 | 106.45 | 106.45 | -7.636% | 1 | 73 | 0.000% |
| 2026-10-14 | 115.25 | 115.25 | 115.25 | 115.25 | +4.299% | 1 | 74 | -7.636% |
| 2026-10-09 | 110.50 | 110.50 | 110.50 | 110.50 | +5.238% | 2 | 76 | -3.665% |
| 2026-10-08 | 105.00 | 105.00 | 105.00 | 105.00 | +2.449% | 2 | 78 | +1.381% |
| 2026-09-23 | 102.49 | 102.49 | 102.49 | 102.49 | +19.522% | 1 | 79 | +3.864% |
| 2026-09-18 | 85.75 | 85.75 | 85.75 | 85.75 | -0.035% | 1 | 80 | +24.140% |
| 2026-09-16 | 85.78 | 85.78 | 85.78 | 85.78 | +4.725% | 1 | 81 | +24.097% |
| 2026-09-14 | 81.13 | 81.91 | 81.13 | 81.91 | +41.664% | 3 | 83 | +29.960% |
| 2026-09-11 | 58.09 | 58.09 | 57.82 | 57.82 | -28.617% | 2 | 85 | +84.106% |
| 2026-08-27 | 81.00 | 81.00 | 81.00 | 81.00 | +5.869% | 2 | 83 | +31.420% |
| 2026-08-13 | 76.51 | 76.51 | 76.51 | 76.51 | +1.338% | 1 | 82 | +39.132% |
| 2026-08-11 | 75.50 | 75.50 | 75.50 | 75.50 | +11.390% | 1 | 83 | +40.993% |
| 2026-08-07 | 66.58 | 67.78 | 66.58 | 67.78 | +14.242% | 2 | 84 | +57.052% |
| 2026-08-06 | 59.33 | 59.33 | 59.33 | 59.33 | -4.859% | 2 | 86 | +79.420% |
| 2026-08-05 | 62.36 | 62.36 | 62.36 | 62.36 | -0.080% | 1 | 87 | +70.702% |
| 2026-08-04 | 62.41 | 62.41 | 62.41 | 62.41 | +22.854% | 10 | 97 | +70.566% |
| 2026-07-27 | 50.80 | 50.80 | 50.80 | 50.80 | +8.547% | 1 | 98 | +109.547% |
| 2026-07-23 | 46.80 | 46.80 | 46.80 | 46.80 | -2.601% | 2 | 99 | +127.457% |
| 2026-07-08 | 48.05 | 48.05 | 48.05 | 48.05 | -14.850% | 2 | 101 | +121.540% |
| 2026-07-07 | 56.43 | 56.43 | 56.43 | 56.43 | +2.881% | 2 | 103 | +88.641% |
| 2026-07-06 | 54.85 | 54.85 | 54.85 | 54.85 | +6.257% | 1 | 103 | +94.075% |
| 2026-07-02 | 52.07 | 52.07 | 51.62 | 51.62 | +3.240% | 2 | 105 | +106.219% |
| 2026-07-01 | 50.00 | 50.00 | 50.00 | 50.00 | +27.714% | 5 | 105 | +112.900% |
| 2026-06-22 | 39.00 | 39.15 | 39.00 | 39.15 | +13.183% | 2 | 107 | +171.903% |
| 2026-06-18 | 34.07 | 34.66 | 34.07 | 34.59 | -6.514% | 4 | 103 | +207.748% |
| 2026-06-17 | 36.50 | 37.00 | 36.50 | 37.00 | -1.333% | 2 | 101 | +187.703% |
| 2026-06-16 | 38.60 | 38.60 | 37.50 | 37.50 | -7.247% | 41 | 60 | +183.867% |
| 2026-06-10 | 39.25 | 40.75 | 39.25 | 40.43 | +6.395% | 7 | 61 | +163.295% |
| 2026-06-09 | 37.80 | 38.00 | 37.00 | 38.00 | -7.204% | 8 | 57 | +180.132% |
| 2026-06-08 | 40.95 | 40.95 | 40.95 | 40.95 | -3.534% | 1 | 56 | +159.951% |
| 2026-06-05 | 46.00 | 46.00 | 42.45 | 42.45 | -7.294% | 5 | 55 | +150.766% |
| 2026-06-04 | 45.79 | 45.79 | 45.79 | 45.79 | +1.082% | 1 | 56 | +132.474% |
| 2026-06-03 | 45.30 | 45.30 | 45.30 | 45.30 | -10.386% | 1 | 55 | +134.989% |
| 2026-06-02 | 50.55 | 50.55 | 50.55 | 50.55 | -14.885% | 1 | 54 | +110.584% |
| 2026-06-01 | 59.39 | 59.39 | 59.39 | 59.39 | +26.281% | 1 | 53 | +79.239% |
| 2026-05-29 | 43.36 | 47.03 | 43.20 | 47.03 | +11.976% | 7 | 50 | +126.345% |
| 2026-05-28 | 36.50 | 42.60 | 36.50 | 42.00 | +8.527% | 21 | 37 | +153.452% |
| 2026-05-27 | 43.43 | 43.43 | 38.25 | 38.70 | -53.182% | 23 | 18 | +175.065% |
| 2026-05-22 | 81.13 | 82.66 | 81.00 | 82.66 | +25.242% | 4 | 20 | +28.781% |
| 2026-05-15 | 66.00 | 66.00 | 66.00 | 66.00 | +10.775% | 1 | 19 | +61.288% |
| 2026-05-14 | 59.58 | 59.58 | 59.58 | 59.58 | +4.526% | 1 | 20 | +78.667% |
| 2026-05-11 | 57.00 | 57.00 | 57.00 | 57.00 | 0.000% | 1 | 19 | +86.754% |
| 2026-05-07 | 57.78 | 57.78 | 57.00 | 57.00 | +14.183% | 2 | 19 | +86.754% |
| 2026-05-05 | 49.05 | 49.92 | 49.05 | 49.92 | +9.594% | 2 | 17 | +113.241% |
| 2026-04-16 | 45.55 | 45.55 | 45.55 | 45.55 | +16.795% | 9 | 17 | +133.699% |
| 2026-04-15 | 39.00 | 39.00 | 39.00 | 39.00 | +15.453% | 3 | 8 | +172.949% |
| 2026-04-10 | 35.14 | 35.14 | 32.22 | 33.78 | -4.522% | 6 | 9 | +215.127% |
| 2026-04-09 | 38.42 | 38.42 | 35.31 | 35.38 | -45.062% | 7 | 9 | +200.876% |
| 2026-03-10 | 64.40 | 64.40 | 64.40 | 64.40 | +25.049% | 1 | 4 | +65.295% |
| 2026-02-27 | 51.25 | 51.50 | 50.75 | 51.50 | -13.678% | 3 | 4 | +106.699% |
| 2026-02-23 | 59.66 | 59.66 | 59.66 | 59.66 | 0.000% | 2 | 2 | +78.428% |