ZS270617C00220000
ZS Jun 17 2027 220.00 Call
optionOPRA
EODOct 22, 2026
58.89USD+10.240%(+5.47)9Vol311OI
ZS270617C00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 55.70 | 58.89 | 55.70 | 58.89 | +10.240% | 9 | 311 | 0.000% |
| 2026-10-21 | 52.30 | 53.42 | 51.33 | 53.42 | +22.383% | 4 | 311 | +10.240% |
| 2026-10-20 | 43.65 | 43.65 | 43.65 | 43.65 | +6.334% | 2 | 311 | +34.914% |
| 2026-10-19 | 41.05 | 41.05 | 41.05 | 41.05 | +6.182% | 1 | 311 | +43.459% |
| 2026-10-16 | 38.66 | 38.66 | 38.66 | 38.66 | -15.534% | 1 | 311 | +52.328% |
| 2026-10-15 | 48.44 | 48.44 | 45.77 | 45.77 | -10.255% | 3 | 313 | +28.665% |
| 2026-10-14 | 51.00 | 51.00 | 51.00 | 51.00 | -4.225% | 2 | 315 | +15.471% |
| 2026-10-13 | 54.65 | 54.65 | 53.25 | 53.25 | +7.772% | 12 | 307 | +10.592% |
| 2026-10-12 | 51.99 | 51.99 | 49.00 | 49.41 | -7.211% | 22 | 287 | +19.186% |
| 2026-10-09 | 47.10 | 53.25 | 47.10 | 53.25 | +22.414% | 22 | 289 | +10.592% |
| 2026-10-08 | 42.85 | 45.00 | 42.85 | 43.50 | +4.946% | 36 | 289 | +35.379% |
| 2026-10-07 | 41.45 | 41.45 | 41.45 | 41.45 | +12.636% | 3 | 289 | +42.075% |
| 2026-09-30 | 36.80 | 36.80 | 36.80 | 36.80 | +5.113% | 2 | 289 | +60.027% |
| 2026-09-29 | 35.01 | 35.01 | 35.01 | 35.01 | +2.070% | 4 | 285 | +68.209% |
| 2026-09-28 | 35.02 | 35.51 | 34.30 | 34.30 | +3.939% | 4 | 286 | +71.691% |
| 2026-09-25 | 40.00 | 40.00 | 33.00 | 33.00 | -28.152% | 80 | 257 | +78.455% |
| 2026-09-24 | 44.14 | 46.25 | 44.14 | 45.93 | +6.715% | 8 | 256 | +28.217% |
| 2026-09-23 | 42.72 | 44.26 | 42.72 | 43.04 | +2.476% | 34 | 227 | +36.826% |
| 2026-09-22 | 37.55 | 42.00 | 37.55 | 42.00 | +9.546% | 9 | 228 | +40.214% |
| 2026-09-21 | 38.30 | 38.34 | 38.30 | 38.34 | +12.599% | 2 | 228 | +53.599% |
| 2026-09-17 | 35.00 | 35.27 | 33.00 | 34.05 | +3.026% | 84 | 146 | +72.952% |
| 2026-09-16 | 33.50 | 33.50 | 33.00 | 33.05 | -1.048% | 42 | 124 | +78.185% |
| 2026-09-15 | 33.79 | 33.79 | 33.40 | 33.40 | +6.167% | 2 | 123 | +76.317% |
| 2026-09-14 | 24.18 | 31.46 | 24.18 | 31.46 | +85.059% | 9 | 122 | +87.190% |
| 2026-09-11 | 17.00 | 17.00 | 17.00 | 17.00 | -2.857% | 1 | 123 | +246.412% |
| 2026-09-10 | 17.50 | 17.50 | 17.50 | 17.50 | -8.425% | 1 | 122 | +236.514% |
| 2026-09-09 | 19.11 | 19.11 | 19.11 | 19.11 | +13.547% | 4 | 122 | +208.163% |
| 2026-09-08 | 16.83 | 16.83 | 16.83 | 16.83 | -15.129% | 1 | 121 | +249.911% |
| 2026-09-04 | 21.20 | 21.20 | 19.83 | 19.83 | -26.063% | 6 | 123 | +196.974% |
| 2026-09-03 | 25.91 | 26.82 | 25.91 | 26.82 | +1.131% | 2 | 123 | +119.575% |
| 2026-09-01 | 27.50 | 27.50 | 26.52 | 26.52 | -17.332% | 19 | 111 | +122.059% |
| 2026-08-31 | 32.08 | 32.08 | 32.08 | 32.08 | +3.484% | 6 | 105 | +83.572% |
| 2026-08-28 | 31.00 | 31.00 | 31.00 | 31.00 | -6.004% | 2 | 107 | +89.968% |
| 2026-08-27 | 33.37 | 33.37 | 32.98 | 32.98 | +42.155% | 2 | 105 | +78.563% |
| 2026-08-26 | 23.20 | 23.20 | 23.20 | 23.20 | -10.838% | 1 | 105 | +153.836% |
| 2026-08-25 | 26.02 | 26.02 | 26.02 | 26.02 | -25.444% | 1 | 105 | +126.326% |
| 2026-08-17 | 34.90 | 34.90 | 34.90 | 34.90 | +5.311% | 2 | 103 | +68.739% |
| 2026-08-14 | 33.14 | 33.14 | 33.14 | 33.14 | +13.883% | 1 | 104 | +77.701% |
| 2026-08-12 | 29.90 | 29.90 | 28.95 | 29.10 | -4.433% | 11 | 93 | +102.371% |
| 2026-08-10 | 29.94 | 30.45 | 29.94 | 30.45 | +14.002% | 2 | 95 | +93.399% |
| 2026-08-07 | 26.60 | 26.71 | 26.60 | 26.71 | +16.080% | 7 | 97 | +120.479% |
| 2026-08-06 | 23.50 | 23.50 | 23.01 | 23.01 | +8.538% | 8 | 95 | +155.932% |
| 2026-08-03 | 21.10 | 21.20 | 21.10 | 21.20 | +6.000% | 5 | 95 | +177.783% |
| 2026-07-21 | 20.00 | 20.00 | 20.00 | 20.00 | -6.059% | 2 | 93 | +194.450% |
| 2026-07-14 | 20.50 | 21.29 | 20.50 | 21.29 | +30.214% | 2 | 91 | +176.609% |
| 2026-07-10 | 16.35 | 16.35 | 16.35 | 16.35 | -9.418% | 2 | 93 | +260.183% |
| 2026-07-08 | 17.99 | 18.05 | 17.99 | 18.05 | -17.992% | 2 | 95 | +226.260% |
| 2026-07-07 | 22.01 | 22.01 | 22.01 | 22.01 | +15.903% | 2 | 93 | +167.560% |
| 2026-07-02 | 18.99 | 18.99 | 18.99 | 18.99 | -4.332% | 1 | 93 | +210.111% |
| 2026-07-01 | 19.85 | 19.85 | 19.85 | 19.85 | +28.645% | 1 | 93 | +196.675% |
| 2026-06-15 | 15.18 | 15.50 | 14.94 | 15.43 | +1.180% | 6 | 94 | +281.659% |
| 2026-06-12 | 14.55 | 15.50 | 14.55 | 15.25 | +5.245% | 11 | 98 | +286.164% |
| 2026-06-10 | 15.19 | 15.19 | 14.49 | 14.49 | +2.186% | 4 | 97 | +306.418% |
| 2026-06-09 | 14.00 | 14.18 | 14.00 | 14.18 | -22.088% | 2 | 99 | +315.303% |
| 2026-06-04 | 18.20 | 18.20 | 18.20 | 18.20 | -16.819% | 2 | 99 | +223.571% |
| 2026-06-02 | 22.25 | 22.25 | 21.88 | 21.88 | -15.846% | 5 | 95 | +169.150% |
| 2026-06-01 | 23.76 | 26.00 | 23.76 | 26.00 | +49.770% | 6 | 89 | +126.500% |
| 2026-05-29 | 15.65 | 17.36 | 15.65 | 17.36 | +14.135% | 2 | 89 | +239.228% |
| 2026-05-28 | 12.81 | 15.21 | 12.81 | 15.21 | +10.618% | 6 | 86 | +287.179% |
| 2026-05-27 | 13.94 | 13.94 | 13.75 | 13.75 | -67.806% | 2 | 85 | +328.291% |
| 2026-05-26 | 41.09 | 42.71 | 41.09 | 42.71 | +13.349% | 3 | 82 | +37.883% |
| 2026-05-22 | 37.15 | 37.68 | 37.15 | 37.68 | +12.310% | 4 | 84 | +56.290% |
| 2026-05-20 | 33.55 | 33.55 | 33.55 | 33.55 | -8.082% | 1 | 83 | +75.529% |
| 2026-05-19 | 37.00 | 37.30 | 36.20 | 36.50 | +3.811% | 26 | 70 | +61.342% |
| 2026-05-18 | 35.47 | 35.47 | 35.16 | 35.16 | +72.353% | 2 | 69 | +67.491% |
| 2026-05-12 | 20.27 | 20.40 | 20.27 | 20.40 | -5.336% | 2 | 70 | +188.676% |
| 2026-05-08 | 21.20 | 21.56 | 21.20 | 21.55 | +1.412% | 10 | 62 | +173.271% |
| 2026-05-07 | 21.25 | 21.25 | 21.25 | 21.25 | +45.051% | 4 | 62 | +177.129% |
| 2026-04-30 | 14.65 | 14.65 | 14.65 | 14.65 | -5.484% | 12 | 62 | +301.980% |
| 2026-04-24 | 15.50 | 15.50 | 15.50 | 15.50 | +0.715% | 8 | 62 | +279.935% |
| 2026-04-23 | 15.39 | 15.39 | 15.39 | 15.39 | -4.824% | 10 | 54 | +282.651% |
| 2026-04-16 | 16.17 | 16.17 | 16.17 | 16.17 | +54.737% | 1 | 44 | +264.193% |
| 2026-04-10 | 10.45 | 10.45 | 10.45 | 10.45 | -34.483% | 1 | 45 | +463.541% |
| 2026-04-01 | 15.95 | 15.95 | 15.95 | 15.95 | -5.060% | 16 | 46 | +269.216% |
| 2026-03-25 | 17.30 | 17.30 | 16.80 | 16.80 | -27.020% | 2 | 30 | +250.536% |
| 2026-03-17 | 23.02 | 23.02 | 23.02 | 23.02 | -5.849% | 2 | 30 | +155.821% |
| 2026-03-10 | 24.45 | 24.45 | 24.45 | 24.45 | -9.779% | 1 | 28 | +140.859% |
| 2026-03-09 | 27.10 | 27.10 | 27.10 | 27.10 | +1.689% | 3 | 27 | +117.306% |
| 2026-03-06 | 26.65 | 26.65 | 26.65 | 26.65 | +16.630% | 2 | 26 | +120.976% |
| 2026-03-03 | 22.85 | 22.85 | 22.85 | 22.85 | +22.520% | 6 | 24 | +157.724% |
| 2026-02-27 | 18.30 | 18.65 | 18.30 | 18.65 | -17.111% | 28 | 18 | +215.764% |
| 2026-02-25 | 22.50 | 22.50 | 22.50 | 22.50 | +6.736% | 2 | 29 | +161.733% |
| 2026-02-24 | 21.08 | 21.08 | 21.08 | 21.08 | +17.111% | 1 | 29 | +179.364% |
| 2026-02-23 | 19.00 | 19.00 | 18.00 | 18.00 | -34.641% | 2 | 28 | +227.167% |
| 2026-02-19 | 27.54 | 27.54 | 27.54 | 27.54 | +8.553% | 1 | 26 | +113.834% |
| 2026-02-06 | 25.37 | 25.37 | 25.37 | 25.37 | -20.694% | 1 | 25 | +132.125% |
| 2026-02-05 | 32.04 | 32.05 | 31.99 | 31.99 | 0.000% | 25 | 25 | +84.089% |