ZS270617C00125000
ZS Jun 17 2027 125.00 Call
optionOPRA
InactiveSep 24, 2026
102.40USD+19.070%(+16.40)3Vol43OI
ZS270617C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-24 | 101.37 | 102.40 | 101.37 | 102.40 | +19.070% | 3 | 46 | 0.000% |
| 2026-09-18 | 86.00 | 86.00 | 86.00 | 86.00 | +9.554% | 1 | 47 | +19.070% |
| 2026-09-14 | 77.80 | 78.50 | 77.80 | 78.50 | +35.345% | 4 | 49 | +30.446% |
| 2026-09-04 | 62.50 | 64.00 | 58.00 | 58.00 | -14.252% | 10 | 56 | +76.552% |
| 2026-09-03 | 67.64 | 67.64 | 67.64 | 67.64 | +5.721% | 1 | 57 | +51.390% |
| 2026-09-02 | 66.80 | 66.80 | 63.98 | 63.98 | -6.707% | 2 | 55 | +60.050% |
| 2026-09-01 | 70.00 | 70.00 | 68.58 | 68.58 | +12.150% | 11 | 51 | +49.315% |
| 2026-08-25 | 61.15 | 61.15 | 61.15 | 61.15 | -22.062% | 1 | 51 | +67.457% |
| 2026-08-18 | 78.46 | 78.46 | 78.46 | 78.46 | +2.415% | 1 | 52 | +30.512% |
| 2026-08-17 | 76.61 | 76.61 | 76.61 | 76.61 | +9.007% | 4 | 55 | +33.664% |
| 2026-08-12 | 70.28 | 70.28 | 70.28 | 70.28 | -1.912% | 1 | 56 | +45.703% |
| 2026-08-10 | 69.15 | 71.65 | 69.15 | 71.65 | +10.350% | 2 | 56 | +42.917% |
| 2026-08-07 | 63.66 | 64.93 | 63.66 | 64.93 | +9.108% | 2 | 56 | +57.708% |
| 2026-08-05 | 62.42 | 62.42 | 59.51 | 59.51 | +2.603% | 3 | 57 | +72.072% |
| 2026-08-04 | 58.00 | 58.00 | 58.00 | 58.00 | +8.900% | 1 | 57 | +76.552% |
| 2026-08-03 | 53.26 | 53.26 | 53.26 | 53.26 | +2.266% | 1 | 58 | +92.264% |
| 2026-07-31 | 52.08 | 52.08 | 52.08 | 52.08 | +12.241% | 2 | 60 | +96.621% |
| 2026-07-22 | 46.40 | 46.40 | 46.40 | 46.40 | -15.866% | 1 | 61 | +120.690% |
| 2026-07-14 | 51.00 | 55.15 | 51.00 | 55.15 | +18.322% | 4 | 62 | +85.675% |
| 2026-07-10 | 46.61 | 46.61 | 46.61 | 46.61 | -1.791% | 1 | 63 | +119.695% |
| 2026-07-09 | 47.46 | 47.46 | 47.46 | 47.46 | -13.709% | 1 | 64 | +115.761% |
| 2026-07-07 | 52.00 | 55.00 | 52.00 | 55.00 | +5.122% | 3 | 67 | +86.182% |
| 2026-07-06 | 52.32 | 52.32 | 52.32 | 52.32 | +6.776% | 1 | 68 | +95.719% |
| 2026-07-02 | 49.00 | 49.00 | 49.00 | 49.00 | -2.000% | 2 | 68 | +108.980% |
| 2026-07-01 | 49.00 | 50.00 | 49.00 | 50.00 | +13.020% | 4 | 70 | +104.800% |
| 2026-06-30 | 44.95 | 44.95 | 44.18 | 44.24 | +4.586% | 14 | 79 | +131.465% |
| 2026-06-29 | 42.46 | 42.46 | 42.30 | 42.30 | +28.143% | 6 | 74 | +142.080% |
| 2026-06-25 | 33.01 | 33.01 | 33.01 | 33.01 | -11.738% | 1 | 74 | +210.209% |
| 2026-06-24 | 37.40 | 37.40 | 37.40 | 37.40 | +10.000% | 1 | 74 | +173.797% |
| 2026-06-18 | 34.00 | 34.00 | 34.00 | 34.00 | 0.000% | 6 | 80 | +201.176% |
| 2026-06-17 | 35.50 | 35.50 | 34.00 | 34.00 | -15.000% | 5 | 75 | +201.176% |
| 2026-06-15 | 39.00 | 40.00 | 39.00 | 40.00 | +4.849% | 2 | 74 | +156.000% |
| 2026-06-12 | 37.50 | 38.15 | 37.50 | 38.15 | +15.606% | 12 | 63 | +168.414% |
| 2026-06-11 | 34.55 | 34.55 | 33.00 | 33.00 | -15.341% | 2 | 65 | +210.303% |
| 2026-06-10 | 38.98 | 38.98 | 38.98 | 38.98 | +12.173% | 1 | 64 | +162.699% |
| 2026-06-09 | 34.00 | 34.75 | 34.00 | 34.75 | -12.025% | 3 | 63 | +194.676% |
| 2026-06-08 | 39.50 | 39.50 | 39.50 | 39.50 | -1.250% | 1 | 63 | +159.241% |
| 2026-06-05 | 41.00 | 41.00 | 40.00 | 40.00 | -8.152% | 4 | 61 | +156.000% |
| 2026-06-04 | 44.28 | 44.28 | 43.55 | 43.55 | +2.471% | 2 | 61 | +135.132% |
| 2026-06-03 | 49.10 | 49.10 | 42.10 | 42.50 | -16.667% | 32 | 79 | +140.941% |
| 2026-06-02 | 50.00 | 51.00 | 49.15 | 51.00 | -11.381% | 12 | 67 | +100.784% |
| 2026-06-01 | 50.00 | 58.00 | 50.00 | 57.55 | +31.243% | 12 | 64 | +77.932% |
| 2026-05-29 | 39.45 | 43.85 | 39.45 | 43.85 | +9.625% | 7 | 64 | +133.523% |
| 2026-05-28 | 35.00 | 41.00 | 33.98 | 40.00 | +8.108% | 45 | 28 | +156.000% |
| 2026-05-27 | 40.98 | 40.98 | 36.00 | 37.00 | -53.750% | 24 | 14 | +176.757% |
| 2026-05-22 | 76.00 | 80.00 | 76.00 | 80.00 | +10.269% | 2 | 13 | +28.000% |
| 2026-05-18 | 72.55 | 72.55 | 72.55 | 72.55 | +41.395% | 1 | 13 | +41.144% |
| 2026-05-12 | 51.31 | 51.31 | 51.31 | 51.31 | -6.197% | 1 | 12 | +99.571% |
| 2026-05-07 | 54.70 | 54.70 | 54.70 | 54.70 | +26.037% | 1 | 13 | +87.203% |
| 2026-05-06 | 43.40 | 43.40 | 43.40 | 43.40 | -8.670% | 2 | 15 | +135.945% |
| 2026-05-05 | 46.55 | 47.52 | 46.55 | 47.52 | +8.991% | 2 | 14 | +115.488% |
| 2026-04-28 | 43.60 | 43.60 | 43.60 | 43.60 | +3.810% | 1 | 15 | +134.862% |
| 2026-04-23 | 42.00 | 42.00 | 42.00 | 42.00 | -2.144% | 1 | 15 | +143.810% |
| 2026-04-17 | 42.80 | 42.92 | 42.80 | 42.92 | -7.400% | 7 | 14 | +138.583% |
| 2026-04-16 | 46.35 | 46.35 | 46.35 | 46.35 | +17.371% | 2 | 15 | +120.928% |
| 2026-04-15 | 39.25 | 39.49 | 39.25 | 39.49 | +13.935% | 2 | 16 | +159.306% |
| 2026-04-13 | 33.58 | 34.66 | 33.58 | 34.66 | -6.703% | 4 | 15 | +195.441% |
| 2026-04-09 | 37.25 | 37.25 | 37.15 | 37.15 | -17.810% | 2 | 13 | +175.639% |
| 2026-04-02 | 45.20 | 45.20 | 45.20 | 45.20 | -5.833% | 1 | 10 | +126.549% |
| 2026-03-24 | 48.00 | 48.00 | 48.00 | 48.00 | -12.727% | 1 | 10 | +113.333% |
| 2026-03-13 | 55.00 | 55.00 | 55.00 | 55.00 | -4.795% | 5 | 9 | +86.182% |
| 2026-03-03 | 57.78 | 57.78 | 57.77 | 57.77 | +17.898% | 4 | 9 | +77.255% |
| 2026-02-27 | 49.00 | 49.00 | 49.00 | 49.00 | 0.000% | 5 | 5 | +108.980% |