ZS270617C00210000
ZS Jun 17 2027 210.00 Call
optionOPRA
EODOct 20, 2026
47.49USD+9.931%(+4.29)5Vol80OI
ZS270617C00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 44.90 | 47.90 | 44.90 | 47.49 | +9.931% | 5 | 78 | 0.000% |
| 2026-10-16 | 44.75 | 44.75 | 41.68 | 43.20 | -16.843% | 3 | 76 | +9.931% |
| 2026-10-15 | 51.95 | 51.95 | 51.95 | 51.95 | -4.151% | 2 | 74 | -8.585% |
| 2026-10-14 | 53.45 | 54.20 | 53.45 | 54.20 | -6.552% | 6 | 77 | -12.380% |
| 2026-10-13 | 59.75 | 59.75 | 58.00 | 58.00 | -1.024% | 10 | 71 | -18.121% |
| 2026-10-12 | 61.55 | 61.55 | 57.96 | 58.60 | -0.678% | 4 | 72 | -18.959% |
| 2026-10-09 | 51.50 | 59.00 | 51.50 | 59.00 | +20.580% | 23 | 86 | -19.508% |
| 2026-10-08 | 46.82 | 48.93 | 46.82 | 48.93 | +6.601% | 5 | 86 | -2.943% |
| 2026-10-07 | 44.80 | 45.90 | 44.80 | 45.90 | +3.495% | 3 | 84 | +3.464% |
| 2026-10-06 | 48.00 | 48.00 | 44.35 | 44.35 | +12.563% | 3 | 86 | +7.080% |
| 2026-10-02 | 39.40 | 39.40 | 39.40 | 39.40 | -3.337% | 5 | 81 | +20.533% |
| 2026-09-28 | 40.99 | 40.99 | 40.76 | 40.76 | +7.207% | 4 | 80 | +16.511% |
| 2026-09-25 | 39.00 | 39.00 | 38.00 | 38.02 | -19.449% | 5 | 77 | +24.908% |
| 2026-09-23 | 47.33 | 47.33 | 45.90 | 47.20 | +12.381% | 8 | 76 | +0.614% |
| 2026-09-21 | 42.95 | 43.05 | 41.75 | 42.00 | +23.348% | 6 | 77 | +13.071% |
| 2026-09-16 | 34.05 | 34.05 | 34.05 | 34.05 | -8.762% | 1 | 78 | +39.471% |
| 2026-09-15 | 33.85 | 37.60 | 33.85 | 37.32 | +4.013% | 28 | 71 | +27.251% |
| 2026-09-14 | 28.25 | 35.88 | 28.25 | 35.88 | +84.948% | 11 | 72 | +32.358% |
| 2026-09-08 | 19.40 | 19.40 | 19.40 | 19.40 | -11.698% | 3 | 75 | +144.794% |
| 2026-09-04 | 24.75 | 24.75 | 21.97 | 21.97 | -16.780% | 4 | 75 | +116.158% |
| 2026-09-02 | 26.12 | 26.40 | 26.12 | 26.40 | -10.811% | 9 | 69 | +79.886% |
| 2026-09-01 | 29.65 | 29.65 | 29.60 | 29.60 | -13.577% | 17 | 56 | +60.439% |
| 2026-08-28 | 34.25 | 34.25 | 34.25 | 34.25 | -6.087% | 3 | 53 | +38.657% |
| 2026-08-27 | 34.98 | 36.47 | 34.98 | 36.47 | -1.857% | 2 | 53 | +30.217% |
| 2026-08-13 | 32.60 | 37.16 | 32.60 | 37.16 | +9.294% | 2 | 52 | +27.799% |
| 2026-08-11 | 34.00 | 34.00 | 34.00 | 34.00 | +2.194% | 2 | 50 | +39.676% |
| 2026-08-10 | 32.69 | 33.27 | 32.69 | 33.27 | +18.821% | 2 | 52 | +42.741% |
| 2026-08-07 | 28.00 | 28.00 | 28.00 | 28.00 | +1.818% | 2 | 54 | +69.607% |
| 2026-08-05 | 27.50 | 27.50 | 27.50 | 27.50 | +30.952% | 1 | 53 | +72.691% |
| 2026-07-30 | 21.00 | 21.00 | 21.00 | 21.00 | -8.576% | 27 | 65 | +126.143% |
| 2026-07-28 | 22.97 | 22.97 | 22.97 | 22.97 | +19.948% | 27 | 65 | +106.748% |
| 2026-07-27 | 19.15 | 19.15 | 19.15 | 19.15 | -13.309% | 2 | 63 | +147.990% |
| 2026-07-21 | 22.10 | 22.10 | 22.09 | 22.09 | -0.495% | 2 | 63 | +114.984% |
| 2026-07-17 | 22.20 | 22.20 | 22.20 | 22.20 | +25.566% | 10 | 62 | +113.919% |
| 2026-07-10 | 17.55 | 17.68 | 17.55 | 17.68 | -10.254% | 2 | 63 | +168.609% |
| 2026-07-08 | 19.77 | 19.77 | 19.70 | 19.70 | +12.959% | 2 | 61 | +141.066% |
| 2026-06-29 | 17.44 | 17.44 | 17.44 | 17.44 | +6.994% | 4 | 61 | +172.305% |
| 2026-06-15 | 16.30 | 16.30 | 16.30 | 16.30 | -27.135% | 4 | 61 | +191.350% |
| 2026-06-02 | 23.90 | 23.90 | 22.37 | 22.37 | +30.742% | 3 | 60 | +112.293% |
| 2026-05-28 | 17.09 | 17.11 | 17.09 | 17.11 | +15.219% | 15 | 67 | +177.557% |
| 2026-05-27 | 18.02 | 18.02 | 14.56 | 14.85 | -65.352% | 5 | 62 | +219.798% |
| 2026-05-26 | 42.86 | 42.86 | 42.86 | 42.86 | +76.597% | 1 | 62 | +10.803% |
| 2026-05-07 | 24.27 | 24.27 | 24.27 | 24.27 | +34.163% | 2 | 62 | +95.674% |
| 2026-04-16 | 18.09 | 18.09 | 18.09 | 18.09 | +38.940% | 1 | 62 | +162.521% |
| 2026-04-13 | 13.02 | 13.02 | 12.70 | 13.02 | +14.211% | 12 | 62 | +264.747% |
| 2026-04-10 | 11.40 | 11.40 | 11.40 | 11.40 | -38.710% | 1 | 63 | +316.579% |
| 2026-04-06 | 19.70 | 19.70 | 18.55 | 18.60 | +24.000% | 17 | 63 | +155.323% |
| 2026-03-27 | 15.00 | 15.00 | 15.00 | 15.00 | -25.447% | 1 | 51 | +216.600% |
| 2026-03-25 | 20.12 | 20.12 | 20.12 | 20.12 | +5.895% | 1 | 50 | +136.034% |
| 2026-03-24 | 20.35 | 20.35 | 19.00 | 19.00 | -26.242% | 2 | 50 | +149.947% |
| 2026-03-23 | 23.97 | 25.76 | 23.97 | 25.76 | -13.266% | 15 | 49 | +84.356% |
| 2026-03-09 | 29.70 | 29.70 | 29.70 | 29.70 | +5.882% | 7 | 34 | +59.899% |
| 2026-03-05 | 28.20 | 28.30 | 28.00 | 28.05 | +11.753% | 19 | 27 | +69.305% |
| 2026-03-03 | 25.20 | 25.20 | 25.10 | 25.10 | +10.088% | 2 | 9 | +89.203% |
| 2026-03-02 | 22.80 | 22.80 | 22.80 | 22.80 | +14.000% | 1 | 9 | +108.289% |
| 2026-02-27 | 19.45 | 20.00 | 19.45 | 20.00 | -9.091% | 4 | 9 | +137.450% |
| 2026-02-24 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 5 | 5 | +115.864% |