ZS270617C00130000
ZS Jun 17 2027 130.00 Call
optionOPRA
EODOct 15, 2026
101.44USD-3.574%(-3.76)3Vol138OI
ZS270617C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 102.19 | 102.19 | 101.44 | 101.44 | -3.574% | 3 | 141 | 0.000% |
| 2026-10-14 | 105.20 | 105.20 | 105.20 | 105.20 | +12.936% | 1 | 142 | -3.574% |
| 2026-10-06 | 93.15 | 93.15 | 93.15 | 93.15 | +13.515% | 5 | 147 | +8.900% |
| 2026-10-02 | 82.06 | 82.06 | 82.06 | 82.06 | -11.239% | 1 | 147 | +23.617% |
| 2026-09-22 | 92.45 | 92.45 | 92.45 | 92.45 | +4.819% | 1 | 148 | +9.724% |
| 2026-09-21 | 80.65 | 88.20 | 78.70 | 88.20 | +8.594% | 12 | 148 | +15.011% |
| 2026-09-18 | 81.22 | 81.22 | 81.22 | 81.22 | +0.272% | 10 | 158 | +24.895% |
| 2026-09-17 | 81.00 | 81.00 | 81.00 | 81.00 | +2.337% | 2 | 160 | +25.235% |
| 2026-09-15 | 79.15 | 79.15 | 79.15 | 79.15 | +52.153% | 3 | 163 | +28.162% |
| 2026-09-11 | 52.02 | 52.02 | 52.02 | 52.02 | -21.538% | 1 | 163 | +95.002% |
| 2026-09-03 | 66.00 | 66.30 | 66.00 | 66.30 | +1.237% | 2 | 164 | +53.002% |
| 2026-09-01 | 65.20 | 65.49 | 65.20 | 65.49 | -13.829% | 2 | 164 | +54.894% |
| 2026-08-27 | 76.00 | 76.00 | 76.00 | 76.00 | +27.133% | 1 | 165 | +33.474% |
| 2026-08-26 | 59.78 | 59.78 | 59.78 | 59.78 | -0.167% | 1 | 166 | +69.689% |
| 2026-08-25 | 63.03 | 63.03 | 59.88 | 59.88 | -9.410% | 4 | 170 | +69.405% |
| 2026-08-24 | 66.10 | 66.10 | 66.10 | 66.10 | -8.067% | 3 | 173 | +53.464% |
| 2026-08-14 | 71.90 | 71.90 | 71.90 | 71.90 | -6.013% | 1 | 174 | +41.085% |
| 2026-08-13 | 72.30 | 76.50 | 72.30 | 76.50 | +12.965% | 4 | 176 | +32.601% |
| 2026-08-10 | 67.93 | 68.00 | 67.72 | 67.72 | +12.867% | 3 | 176 | +49.793% |
| 2026-08-07 | 60.00 | 61.57 | 60.00 | 60.00 | +8.992% | 4 | 178 | +69.067% |
| 2026-08-04 | 55.05 | 55.05 | 55.05 | 55.05 | +19.674% | 1 | 179 | +84.269% |
| 2026-07-31 | 46.00 | 46.00 | 46.00 | 46.00 | -12.214% | 5 | 179 | +120.522% |
| 2026-07-29 | 50.57 | 52.40 | 50.57 | 52.40 | +10.899% | 6 | 185 | +93.588% |
| 2026-07-27 | 45.56 | 47.57 | 45.56 | 47.25 | +10.475% | 5 | 181 | +114.688% |
| 2026-07-24 | 42.77 | 42.77 | 42.77 | 42.77 | -1.224% | 5 | 186 | +137.176% |
| 2026-07-22 | 43.90 | 43.90 | 43.30 | 43.30 | -17.366% | 12 | 184 | +134.273% |
| 2026-07-15 | 52.40 | 52.40 | 52.40 | 52.40 | +2.644% | 2 | 185 | +93.588% |
| 2026-07-14 | 51.88 | 53.05 | 51.05 | 51.05 | +14.977% | 22 | 196 | +98.707% |
| 2026-07-08 | 44.40 | 44.40 | 44.40 | 44.40 | -11.642% | 1 | 195 | +128.468% |
| 2026-07-07 | 50.25 | 50.25 | 50.25 | 50.25 | +1.392% | 1 | 196 | +101.871% |
| 2026-07-06 | 49.56 | 49.56 | 49.56 | 49.56 | +6.215% | 10 | 202 | +104.681% |
| 2026-07-02 | 47.25 | 47.25 | 46.66 | 46.66 | -0.723% | 2 | 203 | +117.402% |
| 2026-07-01 | 47.60 | 47.60 | 47.00 | 47.00 | +12.092% | 3 | 202 | +115.830% |
| 2026-06-30 | 42.50 | 43.00 | 41.81 | 41.93 | +2.896% | 17 | 217 | +141.927% |
| 2026-06-29 | 38.75 | 40.75 | 38.75 | 40.75 | +12.259% | 4 | 221 | +148.933% |
| 2026-06-26 | 35.65 | 36.30 | 35.65 | 36.30 | +14.620% | 12 | 213 | +179.449% |
| 2026-06-25 | 32.11 | 32.11 | 30.86 | 31.67 | -12.150% | 7 | 209 | +220.303% |
| 2026-06-24 | 33.79 | 36.05 | 33.79 | 36.05 | +9.574% | 20 | 189 | +181.387% |
| 2026-06-23 | 32.90 | 32.90 | 32.90 | 32.90 | +3.297% | 1 | 188 | +208.328% |
| 2026-06-18 | 30.44 | 31.99 | 29.45 | 31.85 | +1.111% | 7 | 185 | +218.493% |
| 2026-06-17 | 34.00 | 34.00 | 31.50 | 31.50 | -6.389% | 2 | 184 | +222.032% |
| 2026-06-16 | 33.65 | 33.65 | 33.65 | 33.65 | -7.682% | 1 | 185 | +201.456% |
| 2026-06-15 | 36.50 | 37.43 | 36.45 | 36.45 | -0.762% | 10 | 176 | +178.299% |
| 2026-06-12 | 31.04 | 36.75 | 31.04 | 36.73 | +17.913% | 25 | 176 | +176.178% |
| 2026-06-11 | 31.15 | 31.15 | 31.15 | 31.15 | -8.058% | 2 | 178 | +225.650% |
| 2026-06-09 | 36.30 | 36.30 | 33.88 | 33.88 | -9.533% | 3 | 177 | +199.410% |
| 2026-06-08 | 37.75 | 37.75 | 37.45 | 37.45 | -0.240% | 2 | 175 | +170.868% |
| 2026-06-05 | 40.00 | 40.00 | 37.00 | 37.54 | -10.084% | 12 | 171 | +170.218% |
| 2026-06-04 | 42.60 | 42.60 | 41.75 | 41.75 | +1.384% | 9 | 168 | +142.970% |
| 2026-06-03 | 41.77 | 41.99 | 40.14 | 41.18 | -12.476% | 15 | 169 | +146.333% |
| 2026-06-02 | 50.00 | 50.00 | 44.50 | 47.05 | -17.456% | 21 | 154 | +115.600% |
| 2026-06-01 | 53.50 | 57.00 | 53.35 | 57.00 | +32.373% | 32 | 179 | +77.965% |
| 2026-05-29 | 39.04 | 43.06 | 37.00 | 43.06 | +13.945% | 23 | 174 | +135.578% |
| 2026-05-28 | 35.50 | 38.55 | 32.80 | 37.79 | +8.033% | 66 | 119 | +168.431% |
| 2026-05-27 | 39.00 | 39.00 | 33.90 | 34.98 | -58.108% | 92 | 52 | +189.994% |
| 2026-05-26 | 78.35 | 83.50 | 78.35 | 83.50 | +11.333% | 3 | 53 | +21.485% |
| 2026-05-22 | 75.00 | 75.00 | 75.00 | 75.00 | +2.041% | 1 | 54 | +35.253% |
| 2026-05-18 | 72.00 | 73.50 | 72.00 | 73.50 | +52.648% | 4 | 56 | +38.014% |
| 2026-05-13 | 48.80 | 48.80 | 48.15 | 48.15 | -1.231% | 2 | 55 | +110.675% |
| 2026-05-12 | 48.75 | 48.75 | 48.75 | 48.75 | -0.612% | 1 | 55 | +108.082% |
| 2026-05-11 | 49.05 | 49.05 | 49.05 | 49.05 | -5.162% | 10 | 60 | +106.809% |
| 2026-05-07 | 51.80 | 51.80 | 51.72 | 51.72 | +23.143% | 6 | 66 | +96.133% |
| 2026-05-06 | 42.00 | 42.00 | 42.00 | 42.00 | -6.667% | 1 | 65 | +141.524% |
| 2026-05-05 | 45.00 | 45.00 | 45.00 | 45.00 | -1.532% | 1 | 64 | +125.422% |
| 2026-05-04 | 45.50 | 45.70 | 45.50 | 45.70 | +3.675% | 6 | 58 | +121.969% |
| 2026-05-01 | 44.08 | 44.08 | 44.08 | 44.08 | +20.800% | 1 | 58 | +130.127% |
| 2026-04-30 | 36.49 | 36.49 | 36.49 | 36.49 | -12.072% | 1 | 58 | +177.994% |
| 2026-04-27 | 41.50 | 41.50 | 41.50 | 41.50 | -9.586% | 1 | 57 | +144.434% |
| 2026-04-21 | 46.80 | 46.98 | 45.50 | 45.90 | +13.952% | 16 | 47 | +121.002% |
| 2026-04-20 | 40.28 | 40.28 | 40.28 | 40.28 | -6.478% | 5 | 47 | +151.837% |
| 2026-04-17 | 43.07 | 43.07 | 43.07 | 43.07 | +14.517% | 1 | 42 | +135.524% |
| 2026-04-15 | 36.30 | 37.61 | 35.99 | 37.61 | +15.545% | 3 | 41 | +169.716% |
| 2026-04-14 | 32.55 | 32.55 | 32.55 | 32.55 | -1.214% | 1 | 39 | +211.644% |
| 2026-04-13 | 32.95 | 32.95 | 32.95 | 32.95 | +9.541% | 1 | 38 | +207.860% |
| 2026-04-10 | 28.82 | 30.42 | 26.51 | 30.08 | -8.710% | 5 | 38 | +237.234% |
| 2026-04-09 | 35.39 | 35.39 | 32.95 | 32.95 | -26.451% | 21 | 41 | +207.860% |
| 2026-03-25 | 44.80 | 44.80 | 44.80 | 44.80 | -3.240% | 10 | 26 | +126.429% |
| 2026-03-24 | 46.30 | 46.30 | 46.30 | 46.30 | -14.576% | 1 | 16 | +119.093% |
| 2026-03-13 | 54.20 | 54.20 | 54.20 | 54.20 | +21.525% | 1 | 15 | +87.159% |
| 2026-02-27 | 44.60 | 44.60 | 44.60 | 44.60 | -32.167% | 10 | 14 | +127.444% |
| 2026-02-18 | 65.75 | 65.75 | 65.75 | 65.75 | 0.000% | 4 | 4 | +54.281% |