ZS270617C00145000
ZS Jun 17 2027 145.00 Call
optionOPRA
EODOct 21, 2026
97.05USD+30.391%(+22.62)1Vol65OI
ZS270617C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 97.05 | 97.05 | 97.05 | 97.05 | +30.391% | 1 | 65 | 0.000% |
| 2026-09-30 | 74.43 | 74.43 | 74.43 | 74.43 | +7.870% | 3 | 65 | +30.391% |
| 2026-09-17 | 69.00 | 69.00 | 69.00 | 69.00 | +4.545% | 1 | 65 | +40.652% |
| 2026-09-15 | 66.00 | 66.00 | 66.00 | 66.00 | +0.610% | 2 | 66 | +47.045% |
| 2026-09-14 | 52.42 | 65.60 | 52.42 | 65.60 | +18.927% | 21 | 46 | +47.942% |
| 2026-09-03 | 55.21 | 55.21 | 55.16 | 55.16 | +1.865% | 10 | 55 | +75.943% |
| 2026-09-02 | 54.15 | 54.15 | 54.15 | 54.15 | -7.118% | 1 | 55 | +79.224% |
| 2026-09-01 | 58.30 | 58.30 | 58.30 | 58.30 | -11.613% | 3 | 58 | +66.467% |
| 2026-08-27 | 56.00 | 65.96 | 56.00 | 65.96 | +2.264% | 2 | 60 | +47.135% |
| 2026-08-17 | 64.50 | 64.50 | 64.50 | 64.50 | +12.467% | 1 | 59 | +50.465% |
| 2026-08-10 | 57.35 | 57.35 | 57.35 | 57.35 | +8.248% | 1 | 59 | +69.224% |
| 2026-08-07 | 50.60 | 52.98 | 50.60 | 52.98 | +31.139% | 2 | 61 | +83.182% |
| 2026-07-30 | 40.40 | 40.40 | 40.40 | 40.40 | +7.676% | 3 | 63 | +140.223% |
| 2026-07-22 | 37.52 | 37.52 | 37.52 | 37.52 | -11.216% | 1 | 63 | +158.662% |
| 2026-07-17 | 42.26 | 42.26 | 42.26 | 42.26 | +0.619% | 6 | 63 | +129.650% |
| 2026-07-15 | 42.00 | 42.00 | 42.00 | 42.00 | -4.393% | 1 | 64 | +131.071% |
| 2026-07-14 | 43.93 | 43.93 | 43.93 | 43.93 | +22.028% | 1 | 64 | +120.920% |
| 2026-07-13 | 36.00 | 36.00 | 36.00 | 36.00 | +2.857% | 10 | 70 | +169.583% |
| 2026-07-10 | 35.00 | 35.00 | 35.00 | 35.00 | -18.699% | 11 | 67 | +177.286% |
| 2026-07-06 | 43.05 | 43.05 | 43.05 | 43.05 | +6.665% | 1 | 67 | +125.436% |
| 2026-07-01 | 38.70 | 40.37 | 38.70 | 40.36 | +12.612% | 5 | 68 | +140.461% |
| 2026-06-30 | 37.01 | 37.01 | 35.65 | 35.84 | +33.831% | 6 | 64 | +170.787% |
| 2026-06-25 | 26.78 | 26.78 | 26.78 | 26.78 | +0.187% | 1 | 63 | +262.397% |
| 2026-06-17 | 26.73 | 26.73 | 26.73 | 26.73 | -1.474% | 1 | 62 | +263.075% |
| 2026-06-11 | 27.13 | 27.13 | 27.13 | 27.13 | -3.107% | 1 | 61 | +257.722% |
| 2026-06-09 | 30.00 | 30.00 | 28.00 | 28.00 | -12.500% | 2 | 59 | +246.607% |
| 2026-06-08 | 32.39 | 32.39 | 32.00 | 32.00 | -4.535% | 2 | 58 | +203.281% |
| 2026-06-05 | 33.60 | 33.60 | 33.52 | 33.52 | -4.501% | 2 | 58 | +189.529% |
| 2026-06-03 | 35.10 | 35.10 | 35.10 | 35.10 | -15.503% | 1 | 57 | +176.496% |
| 2026-06-02 | 39.50 | 41.54 | 39.50 | 41.54 | -15.224% | 18 | 53 | +133.630% |
| 2026-06-01 | 39.90 | 49.58 | 39.90 | 49.00 | +36.111% | 6 | 56 | +98.061% |
| 2026-05-29 | 34.30 | 36.00 | 34.30 | 36.00 | +15.016% | 3 | 59 | +169.583% |
| 2026-05-28 | 29.35 | 33.20 | 28.30 | 31.30 | +6.463% | 22 | 50 | +210.064% |
| 2026-05-27 | 29.20 | 30.00 | 29.08 | 29.40 | -56.535% | 26 | 24 | +230.102% |
| 2026-05-22 | 67.64 | 67.64 | 67.64 | 67.64 | +16.520% | 1 | 25 | +43.480% |
| 2026-05-18 | 58.05 | 58.05 | 58.05 | 58.05 | +13.158% | 1 | 25 | +67.183% |
| 2026-05-15 | 49.75 | 51.30 | 49.75 | 51.30 | +6.014% | 2 | 25 | +89.181% |
| 2026-05-14 | 42.75 | 48.39 | 42.75 | 48.39 | +12.248% | 2 | 24 | +100.558% |
| 2026-05-13 | 41.65 | 43.11 | 41.65 | 43.11 | -3.880% | 2 | 22 | +125.122% |
| 2026-05-08 | 44.70 | 44.85 | 44.70 | 44.85 | +14.559% | 2 | 22 | +116.388% |
| 2026-05-04 | 39.15 | 39.15 | 39.15 | 39.15 | +3.517% | 1 | 22 | +147.893% |
| 2026-05-01 | 37.82 | 37.82 | 37.82 | 37.82 | +0.853% | 1 | 22 | +156.610% |
| 2026-04-21 | 37.50 | 37.50 | 37.50 | 37.50 | +8.382% | 1 | 22 | +158.800% |
| 2026-04-17 | 37.50 | 37.50 | 34.60 | 34.60 | +30.320% | 3 | 23 | +180.491% |
| 2026-04-09 | 29.30 | 29.30 | 26.55 | 26.55 | -24.574% | 3 | 23 | +265.537% |
| 2026-04-08 | 37.00 | 37.00 | 35.20 | 35.20 | -12.000% | 2 | 24 | +175.710% |
| 2026-03-31 | 40.00 | 40.00 | 40.00 | 40.00 | +8.137% | 1 | 22 | +142.625% |
| 2026-03-30 | 36.99 | 36.99 | 36.99 | 36.99 | -0.964% | 1 | 22 | +162.368% |
| 2026-03-25 | 37.35 | 37.35 | 37.35 | 37.35 | -6.997% | 1 | 23 | +159.839% |
| 2026-03-24 | 40.16 | 40.16 | 40.16 | 40.16 | -19.680% | 1 | 23 | +141.658% |
| 2026-03-10 | 50.00 | 50.00 | 50.00 | 50.00 | +10.424% | 10 | 22 | +94.100% |
| 2026-03-03 | 42.90 | 45.28 | 42.90 | 45.28 | +0.288% | 2 | 12 | +114.333% |
| 2026-03-02 | 44.48 | 45.15 | 44.48 | 45.15 | +9.111% | 3 | 11 | +114.950% |
| 2026-02-27 | 39.53 | 41.38 | 39.25 | 41.38 | -4.654% | 4 | 10 | +134.534% |
| 2026-02-24 | 43.40 | 43.40 | 43.40 | 43.40 | +4.730% | 5 | 6 | +123.618% |
| 2026-02-23 | 41.44 | 41.44 | 41.44 | 41.44 | -24.255% | 1 | 1 | +134.194% |
| 2026-02-11 | 54.79 | 54.79 | 54.71 | 54.71 | 0.000% | 3 | 1 | +77.390% |