ZS270617C00155000
ZS Jun 17 2027 155.00 Call
optionOPRA
EODOct 21, 2026
90.00USD+28.571%(+20.00)3Vol29OI
ZS270617C00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 90.00 | 90.00 | 90.00 | 90.00 | +28.571% | 3 | 30 | 0.000% |
| 2026-10-16 | 70.00 | 70.00 | 70.00 | 70.00 | -17.647% | 2 | 28 | +28.571% |
| 2026-10-14 | 85.00 | 85.00 | 85.00 | 85.00 | -8.867% | 1 | 28 | +5.882% |
| 2026-10-13 | 93.27 | 93.27 | 93.27 | 93.27 | +30.229% | 1 | 28 | -3.506% |
| 2026-10-06 | 71.62 | 71.62 | 71.62 | 71.62 | +9.344% | 7 | 28 | +25.663% |
| 2026-09-18 | 64.30 | 65.50 | 64.30 | 65.50 | +59.717% | 2 | 28 | +37.405% |
| 2026-09-09 | 41.01 | 41.01 | 41.01 | 41.01 | -7.635% | 7 | 24 | +119.459% |
| 2026-09-04 | 43.50 | 44.40 | 43.50 | 44.40 | -13.230% | 2 | 26 | +102.703% |
| 2026-09-03 | 51.17 | 51.17 | 51.17 | 51.17 | -10.212% | 1 | 27 | +75.884% |
| 2026-08-28 | 56.99 | 56.99 | 56.99 | 56.99 | +23.999% | 1 | 27 | +57.922% |
| 2026-08-26 | 45.96 | 45.96 | 45.96 | 45.96 | -16.131% | 1 | 27 | +95.822% |
| 2026-08-10 | 53.63 | 54.80 | 53.63 | 54.80 | +12.990% | 2 | 28 | +64.234% |
| 2026-08-07 | 48.50 | 48.50 | 48.50 | 48.50 | +10.478% | 1 | 29 | +85.567% |
| 2026-08-06 | 43.90 | 43.90 | 43.90 | 43.90 | +0.228% | 1 | 29 | +105.011% |
| 2026-08-05 | 45.13 | 45.13 | 43.80 | 43.80 | -0.905% | 3 | 30 | +105.479% |
| 2026-08-04 | 44.20 | 44.20 | 44.20 | 44.20 | +21.030% | 1 | 30 | +103.620% |
| 2026-07-31 | 36.52 | 36.52 | 36.52 | 36.52 | +4.343% | 1 | 30 | +146.440% |
| 2026-07-27 | 35.00 | 35.00 | 35.00 | 35.00 | +4.167% | 1 | 30 | +157.143% |
| 2026-07-24 | 33.21 | 33.60 | 33.21 | 33.60 | -13.201% | 3 | 33 | +167.857% |
| 2026-07-17 | 38.71 | 38.71 | 38.71 | 38.71 | +4.059% | 2 | 31 | +132.498% |
| 2026-07-15 | 41.13 | 41.13 | 37.20 | 37.20 | -9.268% | 2 | 31 | +141.935% |
| 2026-07-14 | 37.35 | 41.32 | 37.35 | 41.00 | +7.330% | 4 | 28 | +119.512% |
| 2026-07-06 | 39.95 | 39.95 | 38.20 | 38.20 | +59.966% | 2 | 27 | +135.602% |
| 2026-06-17 | 23.88 | 23.88 | 23.88 | 23.88 | -8.154% | 1 | 27 | +276.884% |
| 2026-06-16 | 26.00 | 26.00 | 26.00 | 26.00 | +2.161% | 4 | 31 | +246.154% |
| 2026-06-11 | 24.43 | 25.45 | 24.43 | 25.45 | -0.196% | 2 | 32 | +253.635% |
| 2026-06-09 | 25.50 | 25.50 | 25.50 | 25.50 | -32.000% | 1 | 31 | +252.941% |
| 2026-06-02 | 37.00 | 37.50 | 37.00 | 37.50 | -19.355% | 2 | 29 | +140.000% |
| 2026-06-01 | 43.32 | 47.15 | 43.32 | 46.50 | +45.768% | 15 | 22 | +93.548% |
| 2026-05-29 | 28.70 | 31.90 | 28.70 | 31.90 | +9.396% | 3 | 21 | +182.132% |
| 2026-05-28 | 29.19 | 29.19 | 29.16 | 29.16 | +10.038% | 15 | 33 | +208.642% |
| 2026-05-27 | 31.50 | 31.50 | 26.41 | 26.50 | -57.258% | 5 | 31 | +239.623% |
| 2026-05-22 | 62.00 | 62.00 | 62.00 | 62.00 | +11.974% | 1 | 32 | +45.161% |
| 2026-05-21 | 55.37 | 55.37 | 55.37 | 55.37 | +1.243% | 1 | 32 | +62.543% |
| 2026-05-20 | 54.69 | 54.69 | 54.69 | 54.69 | -8.850% | 1 | 31 | +64.564% |
| 2026-05-18 | 54.80 | 60.00 | 54.80 | 60.00 | +24.352% | 4 | 35 | +50.000% |
| 2026-05-15 | 43.00 | 48.25 | 43.00 | 48.25 | +7.222% | 6 | 32 | +86.528% |
| 2026-05-14 | 45.00 | 45.00 | 45.00 | 45.00 | +7.143% | 12 | 44 | +100.000% |
| 2026-05-13 | 42.00 | 42.00 | 42.00 | 42.00 | +19.658% | 1 | 43 | +114.286% |
| 2026-05-05 | 35.10 | 35.10 | 35.10 | 35.10 | +9.688% | 1 | 44 | +156.410% |
| 2026-04-28 | 32.00 | 32.10 | 32.00 | 32.00 | -8.571% | 13 | 43 | +181.250% |
| 2026-04-22 | 35.00 | 35.00 | 35.00 | 35.00 | +28.205% | 1 | 43 | +157.143% |
| 2026-04-15 | 26.85 | 27.50 | 26.85 | 27.30 | +22.862% | 13 | 42 | +229.670% |
| 2026-04-10 | 22.22 | 22.22 | 22.22 | 22.22 | -23.956% | 2 | 29 | +305.041% |
| 2026-04-09 | 29.22 | 29.22 | 29.22 | 29.22 | -13.882% | 1 | 31 | +208.008% |
| 2026-04-08 | 33.93 | 33.93 | 33.93 | 33.93 | +3.256% | 1 | 30 | +165.252% |
| 2026-03-30 | 32.86 | 32.86 | 32.86 | 32.86 | -6.912% | 1 | 30 | +173.889% |
| 2026-03-24 | 36.25 | 36.25 | 35.30 | 35.30 | -19.037% | 4 | 31 | +154.958% |
| 2026-03-23 | 41.80 | 43.60 | 41.80 | 43.60 | +5.954% | 15 | 29 | +106.422% |
| 2026-03-20 | 41.15 | 41.15 | 41.15 | 41.15 | -7.090% | 1 | 14 | +118.712% |
| 2026-03-17 | 44.25 | 44.29 | 44.25 | 44.29 | +1.816% | 2 | 13 | +103.206% |
| 2026-03-16 | 43.50 | 43.50 | 43.50 | 43.50 | +1.588% | 1 | 11 | +106.897% |
| 2026-03-13 | 42.66 | 42.82 | 42.66 | 42.82 | +0.753% | 3 | 10 | +110.182% |
| 2026-03-11 | 42.50 | 42.50 | 42.50 | 42.50 | -9.574% | 1 | 8 | +111.765% |
| 2026-03-10 | 44.06 | 47.25 | 44.06 | 47.00 | +28.591% | 6 | 8 | +91.489% |
| 2026-02-27 | 36.65 | 36.65 | 36.55 | 36.55 | -21.398% | 2 | 2 | +146.238% |
| 2026-02-26 | 46.50 | 46.50 | 46.50 | 46.50 | 0.000% | 1 | 1 | +93.548% |