ZS270617C00200000
ZS Jun 17 2027 200.00 Call
optionOPRA
EODOct 22, 2026
67.50USD+7.126%(+4.49)106Vol326OI
ZS270617C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 66.38 | 67.50 | 66.38 | 67.50 | +7.126% | 106 | 390 | 0.000% |
| 2026-10-21 | 58.75 | 63.09 | 58.75 | 63.01 | +29.251% | 12 | 400 | +7.126% |
| 2026-10-19 | 49.68 | 49.68 | 48.75 | 48.75 | +0.890% | 7 | 393 | +38.462% |
| 2026-10-16 | 46.00 | 48.32 | 46.00 | 48.32 | -10.102% | 2 | 395 | +39.694% |
| 2026-10-15 | 57.83 | 57.83 | 53.75 | 53.75 | -8.945% | 7 | 397 | +25.581% |
| 2026-10-14 | 58.98 | 59.03 | 58.35 | 59.03 | -8.679% | 9 | 402 | +14.349% |
| 2026-10-13 | 64.05 | 64.64 | 64.05 | 64.64 | +9.355% | 4 | 406 | +4.425% |
| 2026-10-12 | 65.00 | 65.00 | 59.11 | 59.11 | -5.272% | 8 | 410 | +14.194% |
| 2026-10-09 | 58.89 | 62.40 | 58.89 | 62.40 | +16.701% | 20 | 417 | +8.173% |
| 2026-10-08 | 52.05 | 53.90 | 52.05 | 53.47 | +1.173% | 23 | 419 | +26.239% |
| 2026-10-07 | 52.85 | 52.85 | 52.85 | 52.85 | +5.700% | 3 | 421 | +27.720% |
| 2026-10-06 | 50.00 | 50.00 | 50.00 | 50.00 | +8.696% | 2 | 421 | +35.000% |
| 2026-10-05 | 46.00 | 46.00 | 46.00 | 46.00 | +13.050% | 2 | 419 | +46.739% |
| 2026-10-02 | 40.69 | 40.69 | 40.69 | 40.69 | -8.253% | 1 | 419 | +65.888% |
| 2026-09-30 | 43.50 | 44.35 | 43.03 | 44.35 | -1.291% | 8 | 421 | +52.198% |
| 2026-09-28 | 37.75 | 44.93 | 37.75 | 44.93 | +10.583% | 26 | 423 | +50.234% |
| 2026-09-25 | 44.00 | 44.00 | 40.63 | 40.63 | -21.564% | 16 | 417 | +66.133% |
| 2026-09-23 | 52.05 | 53.50 | 49.60 | 51.80 | +3.641% | 5 | 418 | +30.309% |
| 2026-09-22 | 49.11 | 49.98 | 47.00 | 49.98 | +6.978% | 10 | 409 | +35.054% |
| 2026-09-21 | 45.28 | 47.25 | 45.28 | 46.72 | +13.951% | 5 | 410 | +44.478% |
| 2026-09-18 | 41.11 | 41.45 | 41.00 | 41.00 | -1.205% | 6 | 408 | +64.634% |
| 2026-09-17 | 42.00 | 42.08 | 41.50 | 41.50 | +3.750% | 4 | 405 | +62.651% |
| 2026-09-16 | 38.35 | 40.79 | 38.35 | 40.00 | -0.423% | 55 | 398 | +68.750% |
| 2026-09-15 | 40.00 | 41.81 | 39.75 | 40.17 | +0.425% | 12 | 398 | +68.036% |
| 2026-09-14 | 25.05 | 40.00 | 25.05 | 40.00 | +76.835% | 13 | 401 | +68.750% |
| 2026-09-11 | 22.62 | 22.62 | 22.62 | 22.62 | -5.553% | 1 | 400 | +198.408% |
| 2026-09-10 | 23.95 | 23.95 | 23.95 | 23.95 | +1.915% | 1 | 399 | +181.837% |
| 2026-09-09 | 24.00 | 24.00 | 23.50 | 23.50 | +6.576% | 25 | 417 | +187.234% |
| 2026-09-08 | 21.00 | 22.44 | 21.00 | 22.05 | -11.800% | 13 | 411 | +206.122% |
| 2026-09-04 | 25.20 | 26.80 | 25.00 | 25.00 | -24.242% | 16 | 396 | +170.000% |
| 2026-09-03 | 31.00 | 33.00 | 31.00 | 33.00 | +10.368% | 46 | 350 | +104.545% |
| 2026-09-02 | 31.00 | 31.00 | 29.30 | 29.90 | -9.394% | 4 | 349 | +125.753% |
| 2026-09-01 | 37.00 | 37.00 | 33.00 | 33.00 | -13.431% | 16 | 348 | +104.545% |
| 2026-08-28 | 38.12 | 38.12 | 38.12 | 38.12 | -2.432% | 1 | 348 | +77.072% |
| 2026-08-27 | 35.42 | 40.20 | 35.42 | 39.07 | +23.953% | 8 | 345 | +72.767% |
| 2026-08-25 | 31.52 | 31.52 | 31.52 | 31.52 | -5.910% | 1 | 344 | +114.150% |
| 2026-08-24 | 33.50 | 33.50 | 33.50 | 33.50 | +1.362% | 1 | 343 | +101.493% |
| 2026-08-20 | 38.28 | 38.28 | 32.95 | 33.05 | -12.381% | 53 | 342 | +104.236% |
| 2026-08-19 | 37.72 | 37.72 | 37.72 | 37.72 | -7.254% | 2 | 340 | +78.950% |
| 2026-08-18 | 41.12 | 41.12 | 40.67 | 40.67 | +3.512% | 2 | 340 | +65.970% |
| 2026-08-17 | 39.75 | 39.75 | 39.26 | 39.29 | -0.657% | 9 | 337 | +71.799% |
| 2026-08-14 | 41.35 | 41.80 | 39.55 | 39.55 | -4.005% | 14 | 346 | +70.670% |
| 2026-08-13 | 36.62 | 41.35 | 36.62 | 41.20 | +15.730% | 85 | 412 | +63.835% |
| 2026-08-12 | 35.00 | 35.60 | 35.00 | 35.60 | -6.831% | 11 | 421 | +89.607% |
| 2026-08-11 | 35.15 | 38.60 | 35.15 | 38.21 | +6.287% | 19 | 434 | +76.655% |
| 2026-08-10 | 32.45 | 35.95 | 32.45 | 35.95 | +15.968% | 22 | 419 | +87.761% |
| 2026-08-07 | 30.25 | 32.52 | 30.25 | 31.00 | -1.116% | 9 | 420 | +117.742% |
| 2026-08-05 | 31.35 | 31.35 | 31.35 | 31.35 | +6.997% | 1 | 420 | +115.311% |
| 2026-08-04 | 27.50 | 29.30 | 27.50 | 29.30 | +23.109% | 3 | 420 | +130.375% |
| 2026-07-31 | 23.80 | 23.80 | 23.80 | 23.80 | +7.111% | 1 | 421 | +183.613% |
| 2026-07-30 | 22.22 | 22.22 | 22.22 | 22.22 | -19.200% | 4 | 425 | +203.780% |
| 2026-07-29 | 27.50 | 27.50 | 27.50 | 27.50 | +18.229% | 1 | 426 | +145.455% |
| 2026-07-27 | 23.26 | 23.26 | 23.26 | 23.26 | +10.237% | 1 | 427 | +190.198% |
| 2026-07-24 | 21.10 | 21.10 | 21.10 | 21.10 | -11.158% | 1 | 427 | +219.905% |
| 2026-07-22 | 24.88 | 24.88 | 23.75 | 23.75 | +0.126% | 3 | 427 | +184.211% |
| 2026-07-21 | 24.50 | 24.50 | 23.72 | 23.72 | -8.979% | 6 | 427 | +184.570% |
| 2026-07-14 | 26.06 | 26.06 | 26.06 | 26.06 | +24.095% | 8 | 427 | +159.018% |
| 2026-07-13 | 21.00 | 21.00 | 21.00 | 21.00 | +5.793% | 1 | 426 | +221.429% |
| 2026-07-10 | 22.54 | 22.54 | 19.85 | 19.85 | -20.600% | 6 | 425 | +240.050% |
| 2026-07-06 | 25.00 | 25.00 | 25.00 | 25.00 | +8.460% | 3 | 426 | +170.000% |
| 2026-07-02 | 23.05 | 23.05 | 23.05 | 23.05 | +0.436% | 1 | 426 | +192.842% |
| 2026-07-01 | 22.52 | 22.95 | 22.52 | 22.95 | +56.762% | 45 | 466 | +194.118% |
| 2026-06-22 | 14.64 | 14.64 | 14.64 | 14.64 | -1.745% | 1 | 466 | +361.066% |
| 2026-06-17 | 14.90 | 14.90 | 14.90 | 14.90 | -10.078% | 15 | 481 | +353.020% |
| 2026-06-16 | 16.57 | 16.57 | 16.27 | 16.57 | -9.700% | 31 | 450 | +307.363% |
| 2026-06-12 | 18.80 | 18.80 | 18.35 | 18.35 | +10.276% | 14 | 445 | +267.847% |
| 2026-06-11 | 16.26 | 18.50 | 16.26 | 16.64 | -2.118% | 52 | 395 | +305.649% |
| 2026-06-10 | 18.59 | 18.59 | 17.00 | 17.00 | +4.615% | 14 | 405 | +297.059% |
| 2026-06-09 | 19.00 | 19.00 | 16.25 | 16.25 | -14.429% | 14 | 411 | +315.385% |
| 2026-06-08 | 19.38 | 19.50 | 18.99 | 18.99 | -14.652% | 118 | 293 | +255.450% |
| 2026-06-03 | 22.75 | 23.00 | 22.25 | 22.25 | -8.699% | 7 | 291 | +203.371% |
| 2026-06-02 | 24.66 | 26.40 | 24.37 | 24.37 | -23.365% | 6 | 285 | +176.980% |
| 2026-06-01 | 23.72 | 31.80 | 23.72 | 31.80 | +51.141% | 24 | 290 | +112.264% |
| 2026-05-29 | 18.81 | 21.30 | 18.81 | 21.04 | +15.541% | 17 | 289 | +220.817% |
| 2026-05-28 | 15.00 | 19.42 | 15.00 | 18.21 | +7.118% | 45 | 257 | +270.675% |
| 2026-05-27 | 19.88 | 19.88 | 16.00 | 17.00 | -64.583% | 81 | 185 | +297.059% |
| 2026-05-26 | 46.00 | 50.00 | 46.00 | 48.00 | +8.206% | 4 | 183 | +40.625% |
| 2026-05-22 | 44.05 | 44.36 | 43.75 | 44.36 | +10.486% | 4 | 179 | +52.164% |
| 2026-05-20 | 40.60 | 40.60 | 40.15 | 40.15 | -0.050% | 2 | 179 | +68.120% |
| 2026-05-18 | 38.60 | 40.17 | 38.60 | 40.17 | +20.558% | 11 | 179 | +68.036% |
| 2026-05-15 | 30.30 | 33.32 | 30.30 | 33.32 | +32.222% | 25 | 179 | +102.581% |
| 2026-05-11 | 25.20 | 25.20 | 25.20 | 25.20 | -11.424% | 10 | 169 | +167.857% |
| 2026-05-07 | 28.45 | 28.45 | 28.45 | 28.45 | +40.842% | 1 | 168 | +137.258% |
| 2026-04-20 | 20.20 | 20.20 | 20.20 | 20.20 | +0.648% | 2 | 168 | +234.158% |
| 2026-04-17 | 20.15 | 20.15 | 20.07 | 20.07 | +29.484% | 11 | 168 | +236.323% |
| 2026-04-15 | 15.50 | 15.50 | 15.50 | 15.50 | +4.377% | 1 | 166 | +335.484% |
| 2026-04-14 | 14.85 | 14.85 | 14.85 | 14.85 | +7.531% | 1 | 165 | +354.545% |
| 2026-04-10 | 13.81 | 13.81 | 13.81 | 13.81 | -4.429% | 15 | 164 | +388.776% |
| 2026-04-09 | 14.45 | 14.45 | 14.45 | 14.45 | -30.024% | 25 | 179 | +367.128% |
| 2026-04-06 | 20.55 | 20.75 | 20.55 | 20.65 | +14.722% | 37 | 154 | +226.877% |
| 2026-03-27 | 17.72 | 18.00 | 17.72 | 18.00 | -15.054% | 2 | 117 | +275.000% |
| 2026-03-24 | 21.19 | 21.19 | 21.19 | 21.19 | -21.808% | 1 | 118 | +218.546% |
| 2026-03-19 | 27.10 | 27.10 | 27.10 | 27.10 | -1.526% | 1 | 117 | +149.077% |
| 2026-03-18 | 27.52 | 27.52 | 27.52 | 27.52 | +2.343% | 1 | 118 | +145.276% |
| 2026-03-13 | 26.89 | 26.89 | 26.89 | 26.89 | -10.753% | 2 | 117 | +151.023% |
| 2026-03-10 | 30.13 | 30.13 | 30.13 | 30.13 | -7.149% | 10 | 117 | +124.029% |
| 2026-03-09 | 32.55 | 32.75 | 32.45 | 32.45 | +1.406% | 12 | 107 | +108.012% |
| 2026-03-06 | 32.00 | 32.00 | 32.00 | 32.00 | +1.010% | 1 | 96 | +110.938% |
| 2026-03-05 | 30.00 | 31.68 | 30.00 | 31.68 | +39.868% | 5 | 95 | +113.068% |
| 2026-03-03 | 22.65 | 22.65 | 22.65 | 22.65 | -9.400% | 1 | 96 | +198.013% |
| 2026-03-02 | 25.10 | 25.10 | 25.00 | 25.00 | +7.296% | 28 | 96 | +170.000% |
| 2026-02-27 | 24.95 | 24.95 | 21.70 | 23.30 | -29.501% | 19 | 69 | +189.700% |
| 2026-02-26 | 33.05 | 33.05 | 33.05 | 33.05 | +26.145% | 1 | 52 | +104.236% |
| 2026-02-25 | 28.00 | 28.00 | 26.20 | 26.20 | +6.591% | 2 | 51 | +157.634% |
| 2026-02-24 | 24.58 | 24.58 | 24.58 | 24.58 | -20.272% | 1 | 51 | +174.614% |
| 2026-02-20 | 33.00 | 33.00 | 30.59 | 30.83 | -7.970% | 51 | 51 | +118.943% |
| 2026-02-10 | 33.50 | 33.50 | 33.50 | 33.50 | 0.000% | 1 | 1 | +101.493% |