ZS270617C00175000
ZS Jun 17 2027 175.00 Call
optionOPRA
EODOct 16, 2026
60.00USD-12.409%(-8.50)1Vol137OI
ZS270617C00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 60.00 | 60.00 | 60.00 | 60.00 | -12.409% | 1 | 138 | 0.000% |
| 2026-10-15 | 68.50 | 68.50 | 68.50 | 68.50 | -7.119% | 4 | 138 | -12.409% |
| 2026-10-12 | 73.75 | 73.75 | 73.75 | 73.75 | -4.839% | 1 | 137 | -18.644% |
| 2026-10-09 | 70.00 | 77.50 | 70.00 | 77.50 | +17.692% | 4 | 135 | -22.581% |
| 2026-10-07 | 65.85 | 65.85 | 65.85 | 65.85 | +5.613% | 1 | 136 | -8.884% |
| 2026-10-06 | 62.35 | 62.35 | 62.35 | 62.35 | +19.904% | 10 | 136 | -3.769% |
| 2026-10-02 | 52.00 | 52.00 | 52.00 | 52.00 | -7.965% | 1 | 135 | +15.385% |
| 2026-09-30 | 56.50 | 56.50 | 56.50 | 56.50 | +6.604% | 1 | 135 | +6.195% |
| 2026-09-25 | 53.00 | 53.00 | 53.00 | 53.00 | -19.697% | 1 | 135 | +13.208% |
| 2026-09-23 | 66.00 | 66.00 | 66.00 | 66.00 | +13.344% | 1 | 136 | -9.091% |
| 2026-09-21 | 58.23 | 58.23 | 58.23 | 58.23 | +10.999% | 4 | 132 | +3.040% |
| 2026-09-17 | 52.46 | 52.46 | 52.46 | 52.46 | -1.019% | 3 | 129 | +14.373% |
| 2026-09-15 | 53.00 | 53.00 | 53.00 | 53.00 | +14.719% | 1 | 129 | +13.208% |
| 2026-09-14 | 43.65 | 46.20 | 43.65 | 46.20 | +44.375% | 14 | 128 | +29.870% |
| 2026-09-09 | 32.25 | 32.25 | 32.00 | 32.00 | +8.844% | 13 | 126 | +87.500% |
| 2026-09-08 | 31.19 | 31.19 | 29.40 | 29.40 | -8.268% | 3 | 125 | +104.082% |
| 2026-09-04 | 33.04 | 33.04 | 32.05 | 32.05 | -23.490% | 4 | 124 | +87.207% |
| 2026-09-03 | 42.59 | 42.59 | 41.89 | 41.89 | -1.759% | 5 | 120 | +43.232% |
| 2026-09-01 | 42.46 | 42.64 | 42.46 | 42.64 | +14.778% | 2 | 120 | +40.713% |
| 2026-08-26 | 37.15 | 37.15 | 37.15 | 37.15 | -13.605% | 19 | 120 | +61.507% |
| 2026-08-20 | 43.00 | 43.00 | 43.00 | 43.00 | -14.564% | 5 | 120 | +39.535% |
| 2026-08-18 | 50.33 | 50.33 | 50.33 | 50.33 | +7.635% | 5 | 125 | +19.213% |
| 2026-08-13 | 47.60 | 47.60 | 46.76 | 46.76 | +8.744% | 11 | 125 | +28.315% |
| 2026-08-12 | 43.00 | 43.00 | 43.00 | 43.00 | -3.587% | 5 | 125 | +39.535% |
| 2026-08-10 | 44.60 | 44.60 | 44.60 | 44.60 | +19.411% | 1 | 125 | +34.529% |
| 2026-08-04 | 32.60 | 37.35 | 32.60 | 37.35 | +33.393% | 26 | 120 | +60.643% |
| 2026-07-31 | 28.00 | 28.00 | 28.00 | 28.00 | -15.126% | 5 | 115 | +114.286% |
| 2026-07-28 | 30.46 | 32.99 | 30.46 | 32.99 | +8.164% | 6 | 112 | +81.873% |
| 2026-07-27 | 30.00 | 30.50 | 30.00 | 30.50 | +10.909% | 25 | 117 | +96.721% |
| 2026-07-22 | 27.50 | 27.50 | 27.50 | 27.50 | -14.063% | 5 | 114 | +118.182% |
| 2026-07-20 | 32.00 | 32.00 | 32.00 | 32.00 | +5.263% | 10 | 106 | +87.500% |
| 2026-07-17 | 33.00 | 33.00 | 30.40 | 30.40 | -10.457% | 41 | 85 | +97.368% |
| 2026-07-14 | 33.95 | 33.95 | 33.95 | 33.95 | +32.256% | 1 | 85 | +76.730% |
| 2026-07-10 | 25.67 | 25.67 | 25.67 | 25.67 | -6.858% | 1 | 85 | +133.736% |
| 2026-07-08 | 27.56 | 27.56 | 27.56 | 27.56 | -3.298% | 1 | 85 | +117.707% |
| 2026-07-02 | 28.50 | 28.50 | 28.50 | 28.50 | +33.178% | 4 | 89 | +110.526% |
| 2026-06-24 | 21.50 | 21.65 | 21.38 | 21.40 | +10.881% | 17 | 91 | +180.374% |
| 2026-06-22 | 19.30 | 19.30 | 19.30 | 19.30 | +0.416% | 2 | 91 | +210.881% |
| 2026-06-18 | 19.00 | 19.22 | 19.00 | 19.22 | -3.174% | 21 | 76 | +212.175% |
| 2026-06-17 | 20.00 | 20.00 | 19.85 | 19.85 | -4.337% | 12 | 80 | +202.267% |
| 2026-06-16 | 20.75 | 20.75 | 20.75 | 20.75 | -1.284% | 10 | 71 | +189.157% |
| 2026-06-09 | 21.02 | 21.02 | 21.02 | 21.02 | -15.920% | 20 | 71 | +185.442% |
| 2026-06-05 | 25.00 | 25.00 | 25.00 | 25.00 | -17.925% | 7 | 67 | +140.000% |
| 2026-06-02 | 29.54 | 30.46 | 29.54 | 30.46 | -18.773% | 11 | 59 | +96.980% |
| 2026-06-01 | 37.62 | 37.62 | 37.50 | 37.50 | +92.308% | 3 | 59 | +60.000% |
| 2026-05-28 | 20.62 | 20.62 | 19.50 | 19.50 | -9.302% | 2 | 58 | +207.692% |
| 2026-05-27 | 22.16 | 22.16 | 20.20 | 21.50 | -59.242% | 6 | 53 | +179.070% |
| 2026-05-22 | 52.75 | 52.75 | 52.75 | 52.75 | +13.587% | 2 | 55 | +13.744% |
| 2026-05-21 | 46.44 | 46.44 | 46.44 | 46.44 | -11.962% | 2 | 54 | +29.199% |
| 2026-05-19 | 52.75 | 52.75 | 52.75 | 52.75 | +30.893% | 1 | 53 | +13.744% |
| 2026-05-15 | 40.00 | 40.30 | 40.00 | 40.30 | +38.250% | 37 | 64 | +48.883% |
| 2026-04-21 | 29.15 | 29.15 | 29.15 | 29.15 | +49.487% | 1 | 64 | +105.832% |
| 2026-04-13 | 19.50 | 19.50 | 19.50 | 19.50 | +2.632% | 2 | 64 | +207.692% |
| 2026-04-09 | 18.75 | 19.00 | 18.75 | 19.00 | -29.630% | 4 | 64 | +215.789% |
| 2026-04-02 | 27.00 | 27.00 | 27.00 | 27.00 | +9.980% | 2 | 59 | +122.222% |
| 2026-03-27 | 24.55 | 24.55 | 24.55 | 24.55 | -39.828% | 1 | 59 | +144.399% |
| 2026-03-09 | 42.00 | 42.00 | 40.80 | 40.80 | -2.275% | 11 | 59 | +47.059% |
| 2026-03-06 | 40.50 | 41.75 | 40.40 | 41.75 | +18.105% | 14 | 59 | +43.713% |
| 2026-03-03 | 30.00 | 35.35 | 30.00 | 35.35 | +20.238% | 5 | 57 | +69.731% |
| 2026-02-27 | 30.85 | 30.85 | 29.40 | 29.40 | -28.986% | 8 | 56 | +104.082% |
| 2026-02-26 | 41.40 | 41.40 | 41.40 | 41.40 | +22.667% | 5 | 51 | +44.928% |
| 2026-02-25 | 33.75 | 33.75 | 33.75 | 33.75 | +3.846% | 1 | 45 | +77.778% |
| 2026-02-24 | 32.50 | 32.50 | 32.50 | 32.50 | -23.077% | 5 | 45 | +84.615% |
| 2026-02-19 | 42.25 | 42.25 | 42.25 | 42.25 | +4.321% | 2 | 40 | +42.012% |
| 2026-02-12 | 40.50 | 40.50 | 40.50 | 40.50 | -2.597% | 37 | 38 | +48.148% |
| 2026-02-09 | 41.58 | 41.58 | 41.58 | 41.58 | 0.000% | 1 | 1 | +44.300% |