ZS270617C00180000
ZS Jun 17 2027 180.00 Call
optionOPRA
InactiveOct 13, 2026
75.81USD+3.992%(+2.91)4Vol227OI
ZS270617C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 76.29 | 76.30 | 75.81 | 75.81 | +3.992% | 4 | 229 | 0.000% |
| 2026-10-12 | 72.90 | 72.90 | 72.90 | 72.90 | +12.761% | 1 | 230 | +3.992% |
| 2026-10-08 | 64.65 | 64.65 | 64.65 | 64.65 | +10.607% | 1 | 231 | +17.262% |
| 2026-10-06 | 63.21 | 63.21 | 58.45 | 58.45 | +7.248% | 6 | 229 | +29.701% |
| 2026-10-05 | 54.50 | 54.50 | 54.50 | 54.50 | +7.495% | 1 | 230 | +39.101% |
| 2026-09-25 | 52.87 | 52.87 | 50.70 | 50.70 | -20.781% | 2 | 230 | +49.527% |
| 2026-09-23 | 64.00 | 64.00 | 64.00 | 64.00 | +14.347% | 38 | 260 | +18.453% |
| 2026-09-21 | 55.97 | 55.97 | 55.97 | 55.97 | +8.490% | 2 | 259 | +35.448% |
| 2026-09-18 | 51.59 | 51.59 | 51.59 | 51.59 | +5.029% | 1 | 259 | +46.947% |
| 2026-09-17 | 49.12 | 49.12 | 49.12 | 49.12 | -2.288% | 3 | 262 | +54.336% |
| 2026-09-16 | 50.27 | 50.27 | 50.27 | 50.27 | +6.617% | 2 | 264 | +50.806% |
| 2026-09-15 | 49.50 | 49.70 | 47.15 | 47.15 | -1.422% | 28 | 288 | +60.785% |
| 2026-09-14 | 36.80 | 48.45 | 36.80 | 47.83 | +70.821% | 18 | 300 | +58.499% |
| 2026-09-11 | 27.20 | 28.00 | 27.20 | 28.00 | -5.085% | 2 | 302 | +170.750% |
| 2026-09-10 | 29.80 | 29.80 | 29.50 | 29.50 | -1.928% | 6 | 297 | +156.983% |
| 2026-09-09 | 30.08 | 30.08 | 30.08 | 30.08 | +3.724% | 1 | 296 | +152.028% |
| 2026-09-08 | 27.55 | 29.00 | 27.55 | 29.00 | -19.220% | 16 | 280 | +161.414% |
| 2026-09-04 | 35.90 | 35.90 | 35.90 | 35.90 | -10.807% | 1 | 279 | +111.170% |
| 2026-09-03 | 40.45 | 40.45 | 39.72 | 40.25 | +11.034% | 8 | 271 | +88.348% |
| 2026-09-02 | 37.00 | 37.00 | 36.25 | 36.25 | -7.313% | 3 | 270 | +109.131% |
| 2026-09-01 | 41.70 | 41.70 | 39.11 | 39.11 | -17.332% | 13 | 257 | +93.838% |
| 2026-08-31 | 47.31 | 47.31 | 47.31 | 47.31 | +2.848% | 1 | 257 | +60.241% |
| 2026-08-27 | 45.00 | 46.00 | 45.00 | 46.00 | +30.275% | 5 | 258 | +64.804% |
| 2026-08-26 | 35.31 | 35.31 | 35.31 | 35.31 | +0.598% | 1 | 258 | +114.698% |
| 2026-08-25 | 35.10 | 35.10 | 35.10 | 35.10 | -12.556% | 2 | 256 | +115.983% |
| 2026-08-24 | 40.14 | 40.14 | 40.14 | 40.14 | -2.573% | 1 | 255 | +88.864% |
| 2026-08-21 | 41.20 | 41.20 | 41.20 | 41.20 | +1.980% | 1 | 254 | +84.005% |
| 2026-08-20 | 44.95 | 44.95 | 40.40 | 40.40 | -15.090% | 2 | 254 | +87.649% |
| 2026-08-17 | 47.58 | 47.58 | 47.58 | 47.58 | -0.460% | 1 | 254 | +59.332% |
| 2026-08-14 | 47.75 | 47.80 | 47.75 | 47.80 | -4.400% | 4 | 257 | +58.598% |
| 2026-08-13 | 50.00 | 50.00 | 50.00 | 50.00 | +16.333% | 2 | 259 | +51.620% |
| 2026-08-12 | 42.98 | 42.98 | 42.98 | 42.98 | -0.047% | 1 | 259 | +76.384% |
| 2026-08-11 | 43.00 | 43.00 | 43.00 | 43.00 | -2.050% | 2 | 261 | +76.302% |
| 2026-08-10 | 40.00 | 43.90 | 40.00 | 43.90 | +16.138% | 13 | 262 | +72.688% |
| 2026-08-07 | 39.10 | 39.10 | 37.80 | 37.80 | +12.500% | 14 | 268 | +100.556% |
| 2026-08-06 | 33.60 | 33.60 | 33.60 | 33.60 | -2.609% | 1 | 267 | +125.625% |
| 2026-08-04 | 35.00 | 35.00 | 34.50 | 34.50 | +26.745% | 3 | 267 | +119.739% |
| 2026-07-30 | 27.14 | 27.22 | 27.14 | 27.22 | +13.417% | 104 | 268 | +178.508% |
| 2026-07-23 | 24.15 | 25.71 | 24.00 | 24.00 | -25.628% | 4 | 270 | +215.875% |
| 2026-07-14 | 32.27 | 32.27 | 32.27 | 32.27 | +22.887% | 1 | 270 | +134.924% |
| 2026-07-08 | 26.26 | 26.26 | 26.26 | 26.26 | -17.860% | 1 | 270 | +188.690% |
| 2026-07-07 | 31.97 | 31.97 | 31.97 | 31.97 | +9.749% | 1 | 270 | +137.129% |
| 2026-07-01 | 28.27 | 29.53 | 28.27 | 29.13 | +41.959% | 113 | 177 | +160.247% |
| 2026-06-26 | 19.89 | 20.52 | 19.89 | 20.52 | +3.636% | 3 | 179 | +269.444% |
| 2026-06-24 | 20.45 | 20.45 | 19.80 | 19.80 | +3.394% | 2 | 177 | +282.879% |
| 2026-06-22 | 19.15 | 19.15 | 19.15 | 19.15 | -3.283% | 4 | 173 | +295.875% |
| 2026-06-17 | 19.80 | 19.80 | 19.80 | 19.80 | -7.907% | 1 | 172 | +282.879% |
| 2026-06-12 | 19.00 | 21.50 | 18.87 | 21.50 | +0.939% | 29 | 187 | +252.605% |
| 2026-06-11 | 21.30 | 21.30 | 21.30 | 21.30 | -16.274% | 7 | 184 | +255.915% |
| 2026-06-03 | 27.47 | 27.64 | 25.44 | 25.44 | -17.935% | 4 | 184 | +197.995% |
| 2026-06-02 | 29.00 | 31.00 | 28.96 | 31.00 | -14.365% | 12 | 173 | +144.548% |
| 2026-06-01 | 28.45 | 37.00 | 28.45 | 36.20 | +39.338% | 19 | 155 | +109.420% |
| 2026-05-29 | 25.98 | 25.98 | 25.98 | 25.98 | +12.957% | 1 | 154 | +191.801% |
| 2026-05-28 | 19.00 | 23.00 | 19.00 | 23.00 | +13.861% | 38 | 119 | +229.609% |
| 2026-05-27 | 22.41 | 22.41 | 19.60 | 20.20 | -62.915% | 16 | 114 | +275.297% |
| 2026-05-26 | 56.00 | 56.42 | 54.47 | 54.47 | +6.804% | 3 | 112 | +39.178% |
| 2026-05-22 | 49.50 | 51.00 | 49.50 | 51.00 | +0.990% | 4 | 109 | +48.647% |
| 2026-05-19 | 50.06 | 51.50 | 50.06 | 50.50 | +3.061% | 5 | 106 | +50.119% |
| 2026-05-18 | 45.10 | 49.00 | 44.52 | 49.00 | +47.368% | 12 | 102 | +54.714% |
| 2026-05-13 | 33.25 | 33.25 | 33.25 | 33.25 | +22.288% | 2 | 100 | +128.000% |
| 2026-05-04 | 27.19 | 27.19 | 27.19 | 27.19 | +3.423% | 2 | 100 | +178.816% |
| 2026-05-01 | 23.00 | 26.29 | 23.00 | 26.29 | +8.278% | 2 | 99 | +188.361% |
| 2026-04-28 | 24.28 | 24.28 | 24.28 | 24.28 | +5.017% | 1 | 100 | +212.232% |
| 2026-04-24 | 23.12 | 23.12 | 23.12 | 23.12 | -0.388% | 1 | 100 | +227.898% |
| 2026-04-23 | 23.10 | 23.21 | 23.10 | 23.21 | -13.685% | 2 | 99 | +226.626% |
| 2026-04-21 | 28.00 | 28.00 | 26.89 | 26.89 | +9.131% | 5 | 97 | +181.926% |
| 2026-04-16 | 25.08 | 25.08 | 24.64 | 24.64 | +14.658% | 5 | 97 | +207.670% |
| 2026-04-15 | 20.47 | 21.49 | 20.47 | 21.49 | +16.414% | 8 | 99 | +252.769% |
| 2026-04-14 | 18.90 | 18.90 | 18.46 | 18.46 | -3.401% | 8 | 106 | +310.672% |
| 2026-04-13 | 18.89 | 19.11 | 18.88 | 19.11 | -20.705% | 10 | 98 | +296.703% |
| 2026-04-08 | 24.00 | 24.10 | 24.00 | 24.10 | -4.175% | 20 | 88 | +214.564% |
| 2026-04-06 | 25.20 | 25.40 | 25.15 | 25.15 | +1.207% | 42 | 98 | +201.431% |
| 2026-04-01 | 24.85 | 24.85 | 24.85 | 24.85 | -3.495% | 5 | 57 | +205.070% |
| 2026-03-31 | 26.00 | 26.00 | 25.75 | 25.75 | +13.938% | 15 | 52 | +194.408% |
| 2026-03-27 | 22.62 | 22.62 | 22.60 | 22.60 | -12.842% | 4 | 37 | +235.442% |
| 2026-03-25 | 25.93 | 25.93 | 25.93 | 25.93 | -25.014% | 1 | 38 | +192.364% |
| 2026-03-18 | 34.58 | 34.58 | 34.58 | 34.58 | -11.333% | 10 | 37 | +119.231% |
| 2026-03-09 | 39.00 | 39.00 | 39.00 | 39.00 | +1.299% | 3 | 27 | +94.385% |
| 2026-03-06 | 38.65 | 38.65 | 38.50 | 38.50 | 0.000% | 7 | 24 | +96.909% |
| 2026-03-05 | 38.50 | 38.50 | 38.50 | 38.50 | +13.402% | 4 | 17 | +96.909% |
| 2026-03-03 | 34.10 | 34.25 | 33.85 | 33.95 | +27.728% | 4 | 15 | +123.299% |
| 2026-02-23 | 26.58 | 26.58 | 26.58 | 26.58 | -29.515% | 1 | 13 | +185.214% |
| 2026-02-12 | 37.71 | 37.71 | 37.71 | 37.71 | -10.746% | 1 | 13 | +101.034% |
| 2026-02-10 | 44.60 | 44.60 | 42.25 | 42.25 | -14.039% | 10 | 12 | +79.432% |
| 2026-02-04 | 48.26 | 49.15 | 48.26 | 49.15 | 0.000% | 3 | 2 | +54.242% |