ZS270617C00170000
ZS Jun 17 2027 170.00 Call
optionOPRA
EODOct 22, 2026
87.70USD+29.734%(+20.10)4Vol364OI
ZS270617C00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 86.30 | 87.70 | 86.30 | 87.70 | +29.734% | 4 | 364 | 0.000% |
| 2026-10-19 | 67.60 | 67.60 | 67.60 | 67.60 | +9.740% | 1 | 364 | +29.734% |
| 2026-10-16 | 69.78 | 69.78 | 61.60 | 61.60 | -12.871% | 12 | 363 | +42.370% |
| 2026-10-15 | 72.55 | 72.55 | 70.70 | 70.70 | -5.633% | 2 | 362 | +24.045% |
| 2026-10-14 | 74.92 | 74.92 | 74.92 | 74.92 | -8.299% | 2 | 362 | +17.058% |
| 2026-10-09 | 74.85 | 81.70 | 74.85 | 81.70 | +57.783% | 3 | 362 | +7.344% |
| 2026-09-28 | 51.78 | 51.78 | 51.78 | 51.78 | -27.326% | 4 | 362 | +69.370% |
| 2026-09-24 | 71.25 | 71.25 | 71.25 | 71.25 | +5.399% | 1 | 363 | +23.088% |
| 2026-09-23 | 68.85 | 68.85 | 67.60 | 67.60 | +25.861% | 3 | 365 | +29.734% |
| 2026-09-18 | 54.55 | 54.55 | 53.71 | 53.71 | +1.820% | 2 | 366 | +63.284% |
| 2026-09-15 | 49.40 | 54.35 | 49.40 | 52.75 | -0.472% | 12 | 365 | +66.256% |
| 2026-09-14 | 39.51 | 53.00 | 38.52 | 53.00 | +66.040% | 12 | 365 | +65.472% |
| 2026-09-11 | 31.92 | 31.92 | 31.92 | 31.92 | -0.561% | 1 | 366 | +174.749% |
| 2026-09-10 | 32.10 | 32.10 | 32.10 | 32.10 | -4.179% | 56 | 310 | +173.209% |
| 2026-09-09 | 33.20 | 34.00 | 33.20 | 33.50 | +6.688% | 4 | 308 | +161.791% |
| 2026-09-08 | 33.09 | 33.09 | 30.60 | 31.40 | -13.019% | 10 | 303 | +179.299% |
| 2026-09-04 | 35.98 | 38.00 | 34.63 | 36.10 | -18.675% | 7 | 299 | +142.936% |
| 2026-09-03 | 44.50 | 44.50 | 44.39 | 44.39 | +11.253% | 2 | 299 | +97.567% |
| 2026-09-02 | 42.50 | 42.50 | 39.90 | 39.90 | -20.990% | 2 | 299 | +119.799% |
| 2026-08-27 | 50.50 | 50.50 | 50.50 | 50.50 | +27.848% | 2 | 299 | +73.663% |
| 2026-08-25 | 40.90 | 40.90 | 39.50 | 39.50 | -22.701% | 36 | 263 | +122.025% |
| 2026-08-19 | 53.28 | 53.28 | 51.10 | 51.10 | +0.196% | 7 | 262 | +71.624% |
| 2026-08-17 | 51.00 | 51.00 | 51.00 | 51.00 | +1.190% | 1 | 262 | +71.961% |
| 2026-08-13 | 50.40 | 50.40 | 50.40 | 50.40 | +8.271% | 1 | 262 | +74.008% |
| 2026-08-12 | 46.40 | 46.55 | 46.40 | 46.55 | -4.021% | 2 | 262 | +88.400% |
| 2026-08-11 | 48.50 | 48.50 | 48.50 | 48.50 | +4.413% | 1 | 262 | +80.825% |
| 2026-08-10 | 46.45 | 46.45 | 46.45 | 46.45 | +9.114% | 1 | 262 | +88.805% |
| 2026-08-07 | 42.57 | 42.57 | 42.57 | 42.57 | +10.571% | 2 | 261 | +106.014% |
| 2026-08-06 | 38.50 | 38.50 | 38.50 | 38.50 | +2.639% | 1 | 261 | +127.792% |
| 2026-08-04 | 37.51 | 37.51 | 37.51 | 37.51 | +7.633% | 100 | 361 | +133.804% |
| 2026-08-03 | 33.77 | 34.90 | 33.77 | 34.85 | +5.606% | 8 | 361 | +151.650% |
| 2026-07-31 | 32.90 | 33.00 | 32.90 | 33.00 | +9.927% | 2 | 363 | +165.758% |
| 2026-07-30 | 31.08 | 31.08 | 30.02 | 30.02 | -14.229% | 101 | 263 | +192.139% |
| 2026-07-29 | 35.00 | 35.00 | 35.00 | 35.00 | +2.459% | 6 | 263 | +150.571% |
| 2026-07-28 | 31.60 | 34.16 | 31.60 | 34.16 | +20.707% | 3 | 262 | +156.733% |
| 2026-07-24 | 28.40 | 28.40 | 28.30 | 28.30 | -2.749% | 2 | 261 | +209.894% |
| 2026-07-22 | 30.00 | 30.02 | 29.10 | 29.10 | -15.036% | 3 | 262 | +201.375% |
| 2026-07-20 | 34.25 | 34.25 | 34.25 | 34.25 | +2.606% | 1 | 261 | +156.058% |
| 2026-07-17 | 33.55 | 33.55 | 33.38 | 33.38 | +7.504% | 103 | 327 | +162.732% |
| 2026-07-16 | 31.05 | 31.05 | 31.05 | 31.05 | -13.750% | 1 | 327 | +182.448% |
| 2026-07-15 | 36.00 | 36.00 | 36.00 | 36.00 | -0.277% | 1 | 327 | +143.611% |
| 2026-07-14 | 32.90 | 36.10 | 32.90 | 36.10 | +30.987% | 5 | 327 | +142.936% |
| 2026-07-13 | 27.56 | 27.56 | 27.56 | 27.56 | +4.394% | 1 | 327 | +218.215% |
| 2026-07-10 | 26.40 | 26.40 | 26.40 | 26.40 | -12.957% | 2 | 327 | +232.197% |
| 2026-07-09 | 30.33 | 30.33 | 30.33 | 30.33 | +4.586% | 5 | 327 | +189.153% |
| 2026-07-08 | 31.50 | 31.50 | 28.85 | 29.00 | -17.963% | 5 | 327 | +202.414% |
| 2026-07-07 | 35.15 | 35.40 | 35.15 | 35.35 | +5.997% | 5 | 328 | +148.091% |
| 2026-07-06 | 33.05 | 33.35 | 32.60 | 33.35 | +8.987% | 9 | 327 | +162.969% |
| 2026-07-02 | 30.80 | 31.40 | 30.60 | 30.60 | -0.033% | 7 | 327 | +186.601% |
| 2026-07-01 | 29.90 | 30.61 | 29.90 | 30.61 | +10.505% | 2 | 327 | +186.508% |
| 2026-06-30 | 28.30 | 28.55 | 27.70 | 27.70 | +37.811% | 3 | 327 | +216.606% |
| 2026-06-22 | 20.10 | 20.10 | 20.10 | 20.10 | +1.259% | 1 | 327 | +336.318% |
| 2026-06-18 | 19.85 | 19.85 | 19.85 | 19.85 | -18.111% | 1 | 327 | +341.814% |
| 2026-06-15 | 25.15 | 25.15 | 24.24 | 24.24 | +1.000% | 6 | 327 | +261.799% |
| 2026-06-12 | 24.00 | 24.00 | 24.00 | 24.00 | +8.844% | 2 | 327 | +265.417% |
| 2026-06-09 | 23.92 | 23.92 | 21.75 | 22.05 | -12.186% | 23 | 327 | +297.732% |
| 2026-06-08 | 24.25 | 25.11 | 24.25 | 25.11 | -2.975% | 3 | 327 | +249.263% |
| 2026-06-05 | 26.87 | 26.87 | 25.88 | 25.88 | -8.713% | 7 | 330 | +238.872% |
| 2026-06-04 | 28.85 | 29.39 | 28.35 | 28.35 | +2.347% | 124 | 264 | +209.347% |
| 2026-06-03 | 28.70 | 28.70 | 27.70 | 27.70 | -14.506% | 6 | 264 | +216.606% |
| 2026-06-02 | 33.81 | 33.81 | 31.80 | 32.40 | -20.588% | 21 | 264 | +170.679% |
| 2026-06-01 | 34.40 | 40.80 | 34.40 | 40.80 | +41.765% | 20 | 260 | +114.951% |
| 2026-05-29 | 28.00 | 28.78 | 28.00 | 28.78 | +28.310% | 4 | 259 | +204.726% |
| 2026-05-27 | 27.10 | 28.00 | 22.43 | 22.43 | -63.823% | 55 | 272 | +290.994% |
| 2026-05-26 | 56.55 | 62.00 | 56.55 | 62.00 | +24.373% | 4 | 272 | +41.452% |
| 2026-05-20 | 49.85 | 49.85 | 49.85 | 49.85 | -6.385% | 1 | 272 | +75.928% |
| 2026-05-18 | 47.75 | 53.25 | 47.75 | 53.25 | +25.294% | 2 | 272 | +64.695% |
| 2026-05-15 | 38.00 | 42.50 | 38.00 | 42.50 | +18.450% | 7 | 273 | +106.353% |
| 2026-05-13 | 35.88 | 35.88 | 35.88 | 35.88 | +2.867% | 2 | 273 | +144.426% |
| 2026-05-11 | 34.88 | 34.88 | 34.88 | 34.88 | -3.111% | 10 | 263 | +151.433% |
| 2026-05-07 | 36.00 | 36.00 | 36.00 | 36.00 | +25.000% | 1 | 263 | +143.611% |
| 2026-05-05 | 28.80 | 28.80 | 28.80 | 28.80 | -6.005% | 1 | 263 | +204.514% |
| 2026-05-04 | 30.50 | 30.64 | 30.50 | 30.64 | +11.135% | 2 | 264 | +186.227% |
| 2026-04-16 | 27.57 | 27.57 | 27.57 | 27.57 | +15.259% | 5 | 264 | +218.099% |
| 2026-04-15 | 23.46 | 23.92 | 23.46 | 23.92 | +11.880% | 11 | 259 | +266.639% |
| 2026-04-14 | 21.38 | 21.38 | 21.38 | 21.38 | +17.087% | 3 | 249 | +310.196% |
| 2026-04-10 | 18.24 | 18.26 | 18.24 | 18.26 | -35.248% | 21 | 249 | +380.285% |
| 2026-04-06 | 28.20 | 28.20 | 28.20 | 28.20 | +0.714% | 1 | 229 | +210.993% |
| 2026-03-30 | 28.17 | 28.17 | 28.00 | 28.00 | +9.890% | 2 | 228 | +213.214% |
| 2026-03-27 | 25.48 | 25.48 | 25.48 | 25.48 | -15.208% | 3 | 229 | +244.192% |
| 2026-03-24 | 30.05 | 30.05 | 30.05 | 30.05 | -21.294% | 1 | 229 | +191.847% |
| 2026-03-17 | 38.73 | 38.73 | 38.18 | 38.18 | +3.694% | 4 | 229 | +129.701% |
| 2026-03-13 | 36.82 | 36.82 | 36.82 | 36.82 | -10.085% | 1 | 228 | +138.186% |
| 2026-03-06 | 40.95 | 40.95 | 40.95 | 40.95 | +9.055% | 3 | 227 | +114.164% |
| 2026-03-03 | 37.55 | 37.70 | 37.55 | 37.55 | +21.129% | 4 | 227 | +133.555% |
| 2026-02-27 | 30.28 | 31.01 | 29.68 | 31.00 | -28.736% | 183 | 227 | +182.903% |
| 2026-02-26 | 43.50 | 43.50 | 43.50 | 43.50 | -6.048% | 2 | 62 | +101.609% |
| 2026-02-19 | 46.30 | 46.30 | 46.30 | 46.30 | +1.424% | 9 | 61 | +89.417% |
| 2026-02-18 | 44.78 | 45.65 | 44.78 | 45.65 | -12.042% | 3 | 54 | +92.114% |
| 2026-02-13 | 51.45 | 51.90 | 51.45 | 51.90 | +26.740% | 2 | 50 | +68.979% |
| 2026-02-06 | 40.95 | 40.95 | 40.95 | 40.95 | 0.000% | 50 | 50 | +114.164% |