ZS270617C00140000
ZS Jun 17 2027 140.00 Call
optionOPRA
InactiveOct 7, 2026
88.85USD+10.744%(+8.62)1Vol95OI
ZS270617C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 88.85 | 88.85 | 88.85 | 88.85 | +10.744% | 1 | 96 | 0.000% |
| 2026-09-21 | 80.28 | 80.28 | 80.23 | 80.23 | +16.275% | 3 | 93 | +10.744% |
| 2026-09-15 | 69.00 | 69.00 | 69.00 | 69.00 | -2.266% | 1 | 94 | +28.768% |
| 2026-09-14 | 54.95 | 70.61 | 54.95 | 70.60 | +56.195% | 7 | 100 | +25.850% |
| 2026-09-11 | 45.20 | 45.20 | 45.20 | 45.20 | -6.804% | 1 | 99 | +96.571% |
| 2026-09-10 | 48.50 | 48.50 | 48.50 | 48.50 | +6.593% | 11 | 98 | +83.196% |
| 2026-09-08 | 45.50 | 45.50 | 45.50 | 45.50 | -10.115% | 1 | 98 | +95.275% |
| 2026-09-04 | 50.41 | 50.62 | 50.41 | 50.62 | -13.470% | 4 | 95 | +75.524% |
| 2026-09-02 | 58.50 | 58.50 | 58.50 | 58.50 | -13.971% | 1 | 96 | +51.880% |
| 2026-08-27 | 68.00 | 68.00 | 68.00 | 68.00 | +16.239% | 5 | 101 | +30.662% |
| 2026-08-24 | 58.50 | 58.50 | 58.50 | 58.50 | -15.070% | 2 | 103 | +51.880% |
| 2026-08-18 | 68.88 | 68.88 | 68.88 | 68.88 | +1.743% | 1 | 104 | +28.992% |
| 2026-08-17 | 66.90 | 67.70 | 66.90 | 67.70 | +6.363% | 2 | 106 | +31.241% |
| 2026-08-13 | 63.65 | 63.65 | 63.65 | 63.65 | +1.434% | 10 | 108 | +39.592% |
| 2026-08-10 | 62.75 | 62.75 | 62.75 | 62.75 | +24.012% | 5 | 113 | +41.594% |
| 2026-08-04 | 51.00 | 51.00 | 50.60 | 50.60 | +23.415% | 4 | 115 | +75.593% |
| 2026-07-30 | 41.00 | 41.00 | 41.00 | 41.00 | -14.046% | 1 | 116 | +116.707% |
| 2026-07-29 | 47.83 | 47.83 | 47.70 | 47.70 | +3.135% | 15 | 129 | +86.268% |
| 2026-07-20 | 46.25 | 46.25 | 46.25 | 46.25 | +4.026% | 2 | 129 | +92.108% |
| 2026-07-17 | 45.70 | 45.70 | 44.46 | 44.46 | +3.879% | 2 | 130 | +99.843% |
| 2026-07-16 | 41.83 | 42.80 | 41.83 | 42.80 | +2.392% | 2 | 131 | +107.593% |
| 2026-07-15 | 41.80 | 41.80 | 41.80 | 41.80 | -9.308% | 1 | 131 | +112.560% |
| 2026-07-14 | 47.00 | 47.45 | 46.09 | 46.09 | +24.568% | 3 | 132 | +92.775% |
| 2026-07-10 | 37.00 | 37.00 | 37.00 | 37.00 | -7.500% | 1 | 131 | +140.135% |
| 2026-07-08 | 38.40 | 40.00 | 38.40 | 40.00 | -11.563% | 3 | 132 | +122.125% |
| 2026-07-07 | 45.11 | 47.50 | 45.11 | 45.23 | +0.066% | 7 | 134 | +96.440% |
| 2026-07-06 | 44.00 | 45.20 | 44.00 | 45.20 | +6.428% | 4 | 135 | +96.571% |
| 2026-07-01 | 42.47 | 42.47 | 42.47 | 42.47 | +12.414% | 1 | 136 | +109.206% |
| 2026-06-30 | 37.73 | 37.78 | 37.73 | 37.78 | +2.803% | 3 | 135 | +135.177% |
| 2026-06-29 | 36.30 | 36.75 | 36.30 | 36.75 | +29.174% | 4 | 135 | +141.769% |
| 2026-06-25 | 28.82 | 28.82 | 28.45 | 28.45 | -5.167% | 9 | 135 | +212.302% |
| 2026-06-24 | 30.00 | 30.00 | 30.00 | 30.00 | +7.914% | 1 | 136 | +196.167% |
| 2026-06-22 | 29.00 | 29.00 | 27.80 | 27.80 | -0.714% | 4 | 138 | +219.604% |
| 2026-06-18 | 28.00 | 28.00 | 28.00 | 28.00 | -7.955% | 1 | 137 | +217.321% |
| 2026-06-16 | 30.42 | 30.42 | 30.42 | 30.42 | -9.194% | 1 | 136 | +192.078% |
| 2026-06-15 | 33.90 | 33.90 | 33.50 | 33.50 | +2.919% | 21 | 117 | +165.224% |
| 2026-06-12 | 28.27 | 32.55 | 28.27 | 32.55 | +6.373% | 9 | 117 | +172.965% |
| 2026-06-10 | 30.60 | 30.60 | 30.60 | 30.60 | +3.518% | 1 | 116 | +190.359% |
| 2026-06-09 | 29.75 | 29.75 | 29.56 | 29.56 | -11.761% | 13 | 110 | +200.575% |
| 2026-06-08 | 33.50 | 33.50 | 33.50 | 33.50 | -5.607% | 1 | 109 | +165.224% |
| 2026-06-05 | 35.85 | 36.20 | 35.49 | 35.49 | -5.360% | 4 | 112 | +150.352% |
| 2026-06-04 | 39.00 | 39.00 | 37.50 | 37.50 | +1.078% | 13 | 109 | +136.933% |
| 2026-06-03 | 37.88 | 37.88 | 36.50 | 37.10 | -13.318% | 13 | 102 | +139.488% |
| 2026-06-02 | 43.50 | 43.50 | 42.71 | 42.80 | -18.631% | 14 | 88 | +107.593% |
| 2026-06-01 | 49.59 | 53.00 | 49.50 | 52.60 | +34.699% | 14 | 80 | +68.916% |
| 2026-05-29 | 34.13 | 39.06 | 34.13 | 39.05 | +15.704% | 36 | 73 | +127.529% |
| 2026-05-28 | 29.67 | 34.00 | 29.67 | 33.75 | +6.635% | 9 | 72 | +163.259% |
| 2026-05-27 | 35.00 | 35.03 | 30.50 | 31.65 | -56.968% | 23 | 55 | +180.727% |
| 2026-05-26 | 78.00 | 78.00 | 73.55 | 73.55 | +10.602% | 5 | 54 | +20.802% |
| 2026-05-22 | 66.50 | 66.50 | 66.50 | 66.50 | +37.340% | 1 | 55 | +33.609% |
| 2026-05-07 | 48.42 | 48.42 | 48.42 | 48.42 | +15.837% | 1 | 55 | +83.499% |
| 2026-05-04 | 40.88 | 41.80 | 40.88 | 41.80 | +18.649% | 2 | 55 | +112.560% |
| 2026-04-23 | 35.23 | 35.23 | 35.23 | 35.23 | -11.482% | 1 | 55 | +152.200% |
| 2026-04-22 | 40.50 | 40.50 | 39.80 | 39.80 | -2.927% | 2 | 54 | +123.241% |
| 2026-04-21 | 41.91 | 41.91 | 41.00 | 41.00 | +5.128% | 3 | 52 | +116.707% |
| 2026-04-17 | 39.00 | 39.00 | 39.00 | 39.00 | +30.000% | 11 | 52 | +127.821% |
| 2026-04-14 | 30.00 | 30.00 | 30.00 | 30.00 | +6.195% | 3 | 44 | +196.167% |
| 2026-04-13 | 28.25 | 28.25 | 28.25 | 28.25 | +6.886% | 1 | 41 | +214.513% |
| 2026-04-10 | 26.43 | 26.43 | 26.43 | 26.43 | -12.916% | 1 | 40 | +236.171% |
| 2026-04-09 | 30.35 | 30.35 | 30.35 | 30.35 | -20.550% | 2 | 40 | +192.751% |
| 2026-04-02 | 38.20 | 38.20 | 38.20 | 38.20 | +1.246% | 2 | 38 | +132.592% |
| 2026-04-01 | 37.73 | 37.73 | 37.73 | 37.73 | +3.370% | 1 | 38 | +135.489% |
| 2026-03-27 | 33.75 | 36.50 | 33.75 | 36.50 | -6.935% | 13 | 39 | +143.425% |
| 2026-03-25 | 39.50 | 39.50 | 39.13 | 39.22 | -2.023% | 13 | 30 | +126.543% |
| 2026-03-24 | 40.03 | 40.03 | 40.03 | 40.03 | -21.278% | 2 | 19 | +121.959% |
| 2026-03-19 | 50.85 | 50.85 | 50.85 | 50.85 | -0.294% | 1 | 18 | +74.730% |
| 2026-03-17 | 51.00 | 51.00 | 51.00 | 51.00 | +5.590% | 1 | 18 | +74.216% |
| 2026-03-16 | 48.68 | 48.68 | 48.30 | 48.30 | -1.909% | 2 | 18 | +83.954% |
| 2026-03-13 | 49.24 | 49.24 | 49.24 | 49.24 | +0.367% | 1 | 16 | +80.443% |
| 2026-03-11 | 52.35 | 52.35 | 49.06 | 49.06 | -13.596% | 2 | 15 | +81.105% |
| 2026-03-06 | 56.00 | 56.78 | 56.00 | 56.78 | +13.560% | 2 | 15 | +56.481% |
| 2026-03-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.000% | 1 | 14 | +77.700% |
| 2026-03-03 | 50.00 | 50.00 | 50.00 | 50.00 | +8.696% | 1 | 15 | +77.700% |
| 2026-03-02 | 48.25 | 48.25 | 46.00 | 46.00 | +7.728% | 2 | 14 | +93.152% |
| 2026-02-27 | 41.00 | 42.70 | 41.00 | 42.70 | -26.821% | 12 | 13 | +108.080% |
| 2026-02-26 | 58.35 | 58.35 | 58.35 | 58.35 | +18.070% | 1 | 1 | +52.271% |
| 2026-02-25 | 49.42 | 49.42 | 49.42 | 49.42 | -13.632% | 1 | 1 | +79.786% |
| 2026-02-11 | 57.24 | 57.24 | 57.22 | 57.22 | 0.000% | 2 | 1 | +55.278% |