ZS270617C00185000
ZS Jun 17 2027 185.00 Call
optionOPRA
InactiveOct 13, 2026
73.15USD+5.101%(+3.55)1Vol221OI
ZS270617C00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 73.15 | 73.15 | 73.15 | 73.15 | +5.101% | 1 | 221 | 0.000% |
| 2026-10-12 | 69.60 | 69.60 | 69.60 | 69.60 | +8.835% | 1 | 222 | +5.101% |
| 2026-10-09 | 63.95 | 63.95 | 63.95 | 63.95 | +4.170% | 23 | 222 | +14.386% |
| 2026-10-08 | 61.39 | 61.39 | 61.39 | 61.39 | +16.933% | 1 | 222 | +19.156% |
| 2026-09-25 | 52.50 | 52.50 | 52.50 | 52.50 | -10.926% | 1 | 222 | +39.333% |
| 2026-09-23 | 58.94 | 58.94 | 58.94 | 58.94 | +8.645% | 1 | 221 | +24.109% |
| 2026-09-22 | 54.25 | 54.25 | 54.25 | 54.25 | +2.455% | 1 | 222 | +34.839% |
| 2026-09-21 | 52.95 | 52.95 | 52.95 | 52.95 | +20.890% | 1 | 222 | +38.149% |
| 2026-09-14 | 36.73 | 43.80 | 36.73 | 43.80 | +69.767% | 2 | 221 | +67.009% |
| 2026-09-08 | 25.70 | 25.80 | 25.65 | 25.80 | -19.701% | 17 | 223 | +183.527% |
| 2026-09-04 | 32.13 | 32.13 | 32.13 | 32.13 | -12.093% | 5 | 223 | +127.669% |
| 2026-09-01 | 40.00 | 40.00 | 36.55 | 36.55 | -18.778% | 2 | 224 | +100.137% |
| 2026-08-31 | 45.00 | 45.00 | 45.00 | 45.00 | +1.192% | 2 | 226 | +62.556% |
| 2026-08-27 | 44.47 | 44.47 | 44.47 | 44.47 | +32.115% | 1 | 226 | +64.493% |
| 2026-08-26 | 33.66 | 33.66 | 33.66 | 33.66 | -7.604% | 1 | 225 | +117.320% |
| 2026-08-25 | 36.88 | 36.88 | 36.43 | 36.43 | -16.464% | 11 | 224 | +100.796% |
| 2026-08-19 | 43.61 | 43.61 | 43.61 | 43.61 | -5.565% | 2 | 222 | +67.737% |
| 2026-08-18 | 46.18 | 46.18 | 46.18 | 46.18 | +2.622% | 1 | 222 | +58.402% |
| 2026-08-14 | 45.40 | 45.40 | 45.00 | 45.00 | 0.000% | 4 | 223 | +62.556% |
| 2026-08-13 | 42.55 | 45.00 | 42.55 | 45.00 | +9.409% | 5 | 219 | +62.556% |
| 2026-08-12 | 41.13 | 41.13 | 41.13 | 41.13 | -0.170% | 1 | 218 | +77.851% |
| 2026-08-10 | 41.20 | 41.20 | 41.20 | 41.20 | +29.560% | 10 | 208 | +77.549% |
| 2026-08-06 | 31.80 | 31.80 | 31.80 | 31.80 | -4.762% | 2 | 206 | +130.031% |
| 2026-08-04 | 32.99 | 33.39 | 32.99 | 33.39 | +20.151% | 4 | 204 | +119.078% |
| 2026-07-31 | 27.50 | 27.90 | 27.50 | 27.79 | +15.072% | 16 | 202 | +163.224% |
| 2026-07-22 | 24.15 | 24.15 | 24.15 | 24.15 | +7.813% | 1 | 202 | +202.899% |
| 2026-07-10 | 22.40 | 22.40 | 22.40 | 22.40 | -20.511% | 2 | 202 | +226.563% |
| 2026-07-01 | 26.60 | 28.18 | 26.60 | 28.18 | +17.417% | 11 | 201 | +159.581% |
| 2026-06-30 | 24.00 | 24.00 | 24.00 | 24.00 | +8.597% | 1 | 201 | +204.792% |
| 2026-06-29 | 22.68 | 22.68 | 22.10 | 22.10 | +14.330% | 29 | 203 | +230.995% |
| 2026-06-26 | 19.33 | 19.33 | 19.33 | 19.33 | +3.925% | 27 | 177 | +278.427% |
| 2026-06-24 | 18.60 | 18.60 | 18.60 | 18.60 | +2.198% | 1 | 176 | +293.280% |
| 2026-06-22 | 18.20 | 18.20 | 18.20 | 18.20 | -3.448% | 4 | 172 | +301.923% |
| 2026-06-17 | 18.85 | 18.85 | 18.85 | 18.85 | -0.789% | 1 | 172 | +288.064% |
| 2026-06-16 | 19.00 | 19.00 | 19.00 | 19.00 | -9.739% | 10 | 172 | +285.000% |
| 2026-06-12 | 21.05 | 21.05 | 21.05 | 21.05 | -16.634% | 10 | 162 | +247.506% |
| 2026-06-04 | 25.55 | 25.55 | 25.25 | 25.25 | +3.781% | 3 | 160 | +189.703% |
| 2026-06-03 | 28.50 | 28.50 | 24.33 | 24.33 | +11.350% | 3 | 159 | +200.658% |
| 2026-05-29 | 21.85 | 21.85 | 21.85 | 21.85 | +3.017% | 1 | 159 | +234.783% |
| 2026-05-28 | 20.88 | 21.21 | 20.88 | 21.21 | +12.819% | 12 | 148 | +244.884% |
| 2026-05-27 | 22.13 | 22.13 | 18.80 | 18.80 | -64.108% | 29 | 126 | +289.096% |
| 2026-05-26 | 51.56 | 52.38 | 51.56 | 52.38 | +6.226% | 6 | 121 | +39.653% |
| 2026-05-22 | 48.83 | 51.00 | 48.83 | 49.31 | +7.196% | 6 | 119 | +48.347% |
| 2026-05-19 | 47.05 | 50.18 | 46.00 | 46.00 | +3.487% | 73 | 115 | +59.022% |
| 2026-05-18 | 46.15 | 46.15 | 44.45 | 44.45 | +20.135% | 42 | 157 | +64.567% |
| 2026-05-15 | 37.06 | 37.07 | 35.75 | 37.00 | +39.360% | 101 | 63 | +97.703% |
| 2026-05-13 | 26.55 | 26.55 | 26.55 | 26.55 | -6.842% | 1 | 62 | +175.518% |
| 2026-05-12 | 28.50 | 28.50 | 28.50 | 28.50 | +23.057% | 21 | 42 | +156.667% |
| 2026-04-16 | 23.00 | 23.16 | 23.00 | 23.16 | -3.096% | 2 | 42 | +215.846% |
| 2026-04-06 | 23.95 | 23.95 | 23.90 | 23.90 | -36.096% | 34 | 42 | +206.067% |
| 2026-03-09 | 37.40 | 37.40 | 37.40 | 37.40 | +1.769% | 1 | 8 | +95.588% |
| 2026-03-06 | 36.90 | 36.90 | 36.75 | 36.75 | +15.639% | 5 | 7 | +99.048% |
| 2026-02-25 | 31.78 | 31.78 | 31.78 | 31.78 | +13.907% | 1 | 2 | +130.176% |
| 2026-02-23 | 27.90 | 27.90 | 27.90 | 27.90 | -24.676% | 1 | 2 | +162.186% |
| 2026-02-11 | 37.04 | 37.04 | 37.04 | 37.04 | -5.341% | 1 | 2 | +97.489% |
| 2026-02-10 | 39.13 | 39.13 | 39.13 | 39.13 | +3.793% | 1 | 2 | +86.941% |
| 2026-02-09 | 34.43 | 37.70 | 34.43 | 37.70 | 0.000% | 2 | 2 | +94.032% |