ZS270617C00150000
ZS Jun 17 2027 150.00 Call
optionOPRA
EODOct 19, 2026
80.00USD+9.559%(+6.98)1Vol202OI
ZS270617C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 80.00 | 80.00 | 80.00 | 80.00 | +9.559% | 1 | 203 | 0.000% |
| 2026-10-16 | 72.85 | 73.02 | 72.85 | 73.02 | -16.928% | 30 | 205 | +9.559% |
| 2026-10-15 | 87.89 | 87.90 | 87.86 | 87.90 | -1.325% | 22 | 227 | -8.987% |
| 2026-10-14 | 89.08 | 89.08 | 89.08 | 89.08 | -8.250% | 2 | 229 | -10.193% |
| 2026-10-13 | 97.09 | 97.09 | 97.09 | 97.09 | +4.454% | 1 | 230 | -17.602% |
| 2026-10-09 | 92.95 | 92.95 | 92.95 | 92.95 | +12.218% | 1 | 230 | -13.932% |
| 2026-10-08 | 82.83 | 82.83 | 82.83 | 82.83 | +4.110% | 15 | 230 | -3.417% |
| 2026-10-07 | 78.00 | 79.56 | 78.00 | 79.56 | +10.179% | 4 | 231 | +0.553% |
| 2026-10-05 | 72.21 | 72.21 | 72.21 | 72.21 | +4.139% | 3 | 230 | +10.788% |
| 2026-10-02 | 69.34 | 69.34 | 69.34 | 69.34 | +1.226% | 10 | 240 | +15.374% |
| 2026-09-28 | 62.10 | 68.50 | 62.10 | 68.50 | +3.147% | 3 | 241 | +16.788% |
| 2026-09-25 | 70.90 | 70.90 | 66.41 | 66.41 | -20.940% | 19 | 227 | +20.464% |
| 2026-09-24 | 84.00 | 84.00 | 84.00 | 84.00 | +7.075% | 1 | 228 | -4.762% |
| 2026-09-23 | 81.68 | 81.68 | 78.45 | 78.45 | +6.014% | 9 | 219 | +1.976% |
| 2026-09-22 | 74.00 | 74.00 | 74.00 | 74.00 | -1.333% | 1 | 220 | +8.108% |
| 2026-09-21 | 73.67 | 75.00 | 73.67 | 75.00 | +9.553% | 11 | 211 | +6.667% |
| 2026-09-18 | 68.46 | 68.46 | 68.46 | 68.46 | -0.783% | 1 | 211 | +16.857% |
| 2026-09-17 | 69.00 | 69.00 | 69.00 | 69.00 | +9.524% | 1 | 211 | +15.942% |
| 2026-09-16 | 63.00 | 63.00 | 63.00 | 63.00 | -3.817% | 1 | 212 | +26.984% |
| 2026-09-15 | 62.00 | 65.50 | 62.00 | 65.50 | +2.344% | 2 | 213 | +22.137% |
| 2026-09-14 | 55.00 | 64.00 | 55.00 | 64.00 | +55.756% | 8 | 215 | +25.000% |
| 2026-09-11 | 41.09 | 41.09 | 41.09 | 41.09 | +0.711% | 1 | 215 | +94.695% |
| 2026-09-08 | 38.80 | 40.95 | 38.80 | 40.80 | -7.273% | 7 | 208 | +96.078% |
| 2026-09-04 | 51.60 | 51.60 | 44.00 | 44.00 | -17.680% | 2 | 207 | +81.818% |
| 2026-09-03 | 53.29 | 53.45 | 53.29 | 53.45 | +5.716% | 2 | 205 | +49.673% |
| 2026-09-02 | 50.00 | 50.56 | 50.00 | 50.56 | -19.746% | 5 | 204 | +58.228% |
| 2026-08-31 | 63.00 | 63.00 | 63.00 | 63.00 | +3.279% | 3 | 207 | +26.984% |
| 2026-08-28 | 59.77 | 61.00 | 59.77 | 61.00 | -2.556% | 2 | 209 | +31.148% |
| 2026-08-27 | 62.50 | 64.00 | 62.50 | 62.60 | +24.182% | 3 | 211 | +27.796% |
| 2026-08-25 | 50.41 | 50.41 | 50.41 | 50.41 | -2.589% | 1 | 211 | +58.699% |
| 2026-08-24 | 53.20 | 53.20 | 51.75 | 51.75 | -18.581% | 103 | 233 | +54.589% |
| 2026-08-19 | 63.56 | 63.56 | 63.56 | 63.56 | +1.049% | 1 | 234 | +25.865% |
| 2026-08-18 | 62.90 | 62.90 | 62.90 | 62.90 | +2.094% | 1 | 235 | +27.186% |
| 2026-08-17 | 61.79 | 61.79 | 61.61 | 61.61 | +1.751% | 7 | 235 | +29.849% |
| 2026-08-14 | 65.45 | 66.15 | 60.55 | 60.55 | +0.099% | 5 | 235 | +32.122% |
| 2026-08-13 | 58.52 | 60.49 | 58.52 | 60.49 | +8.308% | 5 | 237 | +32.253% |
| 2026-08-12 | 55.85 | 55.85 | 55.85 | 55.85 | -4.497% | 1 | 237 | +43.241% |
| 2026-08-11 | 58.48 | 58.48 | 58.48 | 58.48 | +2.059% | 2 | 238 | +36.799% |
| 2026-08-10 | 56.60 | 57.38 | 56.60 | 57.30 | +13.331% | 3 | 240 | +39.616% |
| 2026-08-07 | 50.00 | 50.63 | 50.00 | 50.56 | +11.661% | 5 | 244 | +58.228% |
| 2026-08-06 | 45.36 | 45.36 | 45.28 | 45.28 | -3.392% | 20 | 257 | +76.678% |
| 2026-08-05 | 46.87 | 46.87 | 46.87 | 46.87 | +0.796% | 1 | 257 | +70.685% |
| 2026-08-04 | 46.00 | 46.50 | 46.00 | 46.50 | +13.415% | 2 | 259 | +72.043% |
| 2026-08-03 | 42.00 | 42.00 | 41.00 | 41.00 | +10.961% | 107 | 366 | +95.122% |
| 2026-07-30 | 37.00 | 37.00 | 36.95 | 36.95 | -15.057% | 3 | 364 | +116.509% |
| 2026-07-29 | 42.00 | 43.50 | 42.00 | 43.50 | +11.253% | 2 | 366 | +83.908% |
| 2026-07-27 | 36.40 | 39.10 | 36.40 | 39.10 | +15.000% | 4 | 369 | +104.604% |
| 2026-07-23 | 33.60 | 34.00 | 33.50 | 34.00 | -4.225% | 3 | 369 | +135.294% |
| 2026-07-22 | 36.00 | 36.00 | 35.00 | 35.50 | -10.127% | 5 | 367 | +125.352% |
| 2026-07-21 | 39.50 | 39.50 | 39.50 | 39.50 | -2.469% | 1 | 366 | +102.532% |
| 2026-07-20 | 40.50 | 40.50 | 40.50 | 40.50 | 0.000% | 1 | 366 | +97.531% |
| 2026-07-17 | 40.44 | 40.50 | 40.44 | 40.50 | +1.225% | 3 | 368 | +97.531% |
| 2026-07-15 | 40.01 | 40.01 | 40.01 | 40.01 | -6.190% | 1 | 368 | +99.950% |
| 2026-07-14 | 39.85 | 43.53 | 39.85 | 42.65 | +31.231% | 4 | 369 | +87.573% |
| 2026-07-10 | 33.13 | 33.13 | 32.50 | 32.50 | -13.333% | 2 | 367 | +146.154% |
| 2026-07-09 | 37.50 | 37.50 | 37.50 | 37.50 | -8.537% | 7 | 374 | +113.333% |
| 2026-07-06 | 39.10 | 41.00 | 39.10 | 41.00 | +8.237% | 16 | 374 | +95.122% |
| 2026-07-02 | 37.95 | 37.95 | 37.72 | 37.88 | -1.328% | 17 | 379 | +111.193% |
| 2026-07-01 | 36.83 | 38.80 | 36.83 | 38.39 | +11.275% | 16 | 379 | +108.388% |
| 2026-06-30 | 32.35 | 34.50 | 32.35 | 34.50 | +5.763% | 8 | 385 | +131.884% |
| 2026-06-29 | 30.48 | 33.10 | 30.48 | 32.62 | +20.815% | 8 | 392 | +145.248% |
| 2026-06-26 | 26.85 | 27.50 | 26.85 | 27.00 | +0.074% | 9 | 389 | +196.296% |
| 2026-06-24 | 29.00 | 29.00 | 26.98 | 26.98 | +2.977% | 19 | 391 | +196.516% |
| 2026-06-23 | 26.20 | 26.20 | 26.20 | 26.20 | +6.504% | 1 | 391 | +205.344% |
| 2026-06-22 | 24.55 | 25.00 | 24.55 | 24.60 | -10.153% | 22 | 391 | +225.203% |
| 2026-06-17 | 27.38 | 27.38 | 27.38 | 27.38 | -11.677% | 4 | 395 | +192.184% |
| 2026-06-15 | 30.08 | 32.00 | 30.05 | 31.00 | +19.461% | 6 | 391 | +158.065% |
| 2026-06-11 | 26.95 | 26.95 | 25.95 | 25.95 | -12.183% | 24 | 377 | +208.285% |
| 2026-06-10 | 29.64 | 29.64 | 29.55 | 29.55 | +6.104% | 2 | 375 | +170.728% |
| 2026-06-09 | 29.50 | 30.50 | 26.00 | 27.85 | -10.536% | 29 | 371 | +187.253% |
| 2026-06-08 | 31.70 | 31.70 | 30.00 | 31.13 | +4.463% | 5 | 371 | +156.987% |
| 2026-06-05 | 31.00 | 31.50 | 29.80 | 29.80 | -13.548% | 24 | 349 | +168.456% |
| 2026-06-04 | 33.40 | 35.00 | 33.40 | 34.47 | +1.382% | 4 | 348 | +132.086% |
| 2026-06-03 | 35.00 | 35.00 | 33.40 | 34.00 | -13.640% | 28 | 322 | +135.294% |
| 2026-06-02 | 41.39 | 41.39 | 37.50 | 39.37 | -19.653% | 44 | 283 | +103.200% |
| 2026-06-01 | 39.50 | 49.00 | 39.50 | 49.00 | +40.926% | 21 | 273 | +63.265% |
| 2026-05-29 | 32.00 | 34.77 | 32.00 | 34.77 | +9.512% | 12 | 271 | +130.083% |
| 2026-05-28 | 26.62 | 31.75 | 25.78 | 31.75 | +13.393% | 73 | 239 | +151.969% |
| 2026-05-27 | 29.80 | 29.80 | 27.30 | 28.00 | -60.340% | 62 | 204 | +185.714% |
| 2026-05-26 | 70.60 | 70.60 | 70.60 | 70.60 | +12.099% | 2 | 202 | +13.314% |
| 2026-05-22 | 62.98 | 62.98 | 62.98 | 62.98 | +4.444% | 1 | 203 | +27.024% |
| 2026-05-20 | 57.45 | 60.30 | 57.45 | 60.30 | +1.174% | 11 | 214 | +32.670% |
| 2026-05-18 | 57.61 | 62.10 | 55.66 | 59.60 | +20.064% | 24 | 235 | +34.228% |
| 2026-05-15 | 48.00 | 49.64 | 48.00 | 49.64 | +9.436% | 4 | 231 | +61.160% |
| 2026-05-14 | 45.69 | 45.69 | 45.00 | 45.36 | +2.648% | 3 | 229 | +76.367% |
| 2026-05-13 | 38.51 | 44.19 | 38.51 | 44.19 | +7.388% | 11 | 218 | +81.036% |
| 2026-05-11 | 40.78 | 43.00 | 40.78 | 41.15 | -6.050% | 147 | 151 | +94.411% |
| 2026-05-08 | 43.80 | 43.80 | 43.80 | 43.80 | -3.204% | 3 | 148 | +82.648% |
| 2026-05-07 | 42.48 | 45.25 | 42.48 | 45.25 | +30.104% | 15 | 147 | +76.796% |
| 2026-05-06 | 34.78 | 34.78 | 34.78 | 34.78 | +8.688% | 5 | 147 | +130.017% |
| 2026-05-01 | 32.00 | 32.00 | 32.00 | 32.00 | +4.712% | 1 | 148 | +150.000% |
| 2026-04-30 | 30.93 | 31.00 | 30.56 | 30.56 | -2.984% | 5 | 146 | +161.780% |
| 2026-04-29 | 31.50 | 31.50 | 31.50 | 31.50 | -6.250% | 1 | 145 | +153.968% |
| 2026-04-28 | 33.85 | 33.85 | 33.60 | 33.60 | +1.973% | 2 | 147 | +138.095% |
| 2026-04-27 | 32.95 | 32.95 | 32.95 | 32.95 | +3.780% | 1 | 146 | +142.792% |
| 2026-04-24 | 30.80 | 31.75 | 30.80 | 31.75 | +3.928% | 2 | 146 | +151.969% |
| 2026-04-23 | 33.69 | 34.50 | 30.30 | 30.55 | -19.073% | 25 | 146 | +161.866% |
| 2026-04-22 | 35.60 | 37.75 | 35.60 | 37.75 | +16.154% | 20 | 123 | +111.921% |
| 2026-04-20 | 32.50 | 32.50 | 32.50 | 32.50 | -1.813% | 1 | 104 | +146.154% |
| 2026-04-17 | 32.96 | 33.10 | 32.90 | 33.10 | +0.853% | 4 | 103 | +141.692% |
| 2026-04-16 | 33.50 | 33.50 | 32.82 | 32.82 | +13.721% | 54 | 99 | +143.754% |
| 2026-04-15 | 30.00 | 30.00 | 28.86 | 28.86 | +20.250% | 5 | 94 | +177.200% |
| 2026-04-10 | 24.00 | 24.00 | 24.00 | 24.00 | -12.886% | 1 | 89 | +233.333% |
| 2026-04-09 | 27.55 | 27.55 | 27.55 | 27.55 | -23.472% | 1 | 88 | +190.381% |
| 2026-04-07 | 35.00 | 36.00 | 35.00 | 36.00 | +12.500% | 2 | 87 | +122.222% |
| 2026-03-27 | 32.00 | 32.00 | 32.00 | 32.00 | -9.065% | 1 | 85 | +150.000% |
| 2026-03-25 | 35.19 | 35.19 | 35.19 | 35.19 | -22.455% | 1 | 84 | +127.337% |
| 2026-03-19 | 45.38 | 45.38 | 45.38 | 45.38 | +3.844% | 1 | 85 | +76.289% |
| 2026-03-16 | 42.50 | 43.70 | 42.50 | 43.70 | -5.041% | 23 | 86 | +83.066% |
| 2026-03-10 | 46.02 | 46.02 | 46.02 | 46.02 | +7.473% | 1 | 69 | +73.837% |
| 2026-03-03 | 42.82 | 42.82 | 42.82 | 42.82 | +8.405% | 1 | 69 | +86.829% |
| 2026-03-02 | 39.50 | 39.50 | 39.50 | 39.50 | +1.516% | 1 | 68 | +102.532% |
| 2026-02-27 | 38.00 | 38.91 | 38.00 | 38.91 | -7.467% | 6 | 69 | +105.603% |
| 2026-02-25 | 42.05 | 42.05 | 42.05 | 42.05 | +3.827% | 1 | 62 | +90.250% |
| 2026-02-24 | 40.50 | 40.50 | 40.50 | 40.50 | +10.354% | 37 | 62 | +97.531% |
| 2026-02-23 | 41.42 | 41.42 | 36.70 | 36.70 | -31.784% | 14 | 25 | +117.984% |
| 2026-02-19 | 53.80 | 53.80 | 53.80 | 53.80 | -2.182% | 3 | 11 | +48.699% |
| 2026-02-11 | 51.50 | 55.00 | 51.00 | 55.00 | +3.403% | 6 | 8 | +45.455% |
| 2026-02-09 | 50.93 | 53.19 | 50.93 | 53.19 | 0.000% | 2 | 2 | +50.404% |