ZS270617C00230000
ZS Jun 17 2027 230.00 Call
optionOPRA
EODOct 21, 2026
44.18USD+11.707%(+4.63)3Vol160OI
ZS270617C00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 44.18 | 44.18 | 44.18 | 44.18 | +11.707% | 3 | 157 | 0.000% |
| 2026-10-20 | 39.55 | 39.55 | 39.55 | 39.55 | +13.000% | 1 | 157 | +11.707% |
| 2026-10-16 | 36.80 | 36.80 | 35.00 | 35.00 | -21.224% | 3 | 157 | +26.229% |
| 2026-10-15 | 44.42 | 44.43 | 44.42 | 44.43 | -0.936% | 2 | 157 | -0.563% |
| 2026-10-14 | 44.95 | 46.76 | 44.85 | 44.85 | -8.282% | 18 | 167 | -1.494% |
| 2026-10-13 | 49.70 | 49.70 | 48.85 | 48.90 | +6.815% | 11 | 169 | -9.652% |
| 2026-10-12 | 49.10 | 49.25 | 45.70 | 45.78 | -5.040% | 7 | 171 | -3.495% |
| 2026-10-09 | 45.37 | 48.25 | 45.37 | 48.21 | +19.420% | 11 | 169 | -8.359% |
| 2026-10-08 | 40.37 | 40.37 | 40.37 | 40.37 | +8.289% | 20 | 149 | +9.438% |
| 2026-10-07 | 37.28 | 37.28 | 37.28 | 37.28 | +1.580% | 3 | 152 | +18.509% |
| 2026-10-06 | 36.70 | 36.70 | 36.70 | 36.70 | +10.542% | 2 | 152 | +20.381% |
| 2026-10-05 | 33.20 | 33.20 | 33.20 | 33.20 | -0.450% | 2 | 154 | +33.072% |
| 2026-09-30 | 33.35 | 33.35 | 33.35 | 33.35 | +5.538% | 1 | 155 | +32.474% |
| 2026-09-29 | 31.35 | 31.60 | 31.35 | 31.60 | -7.737% | 23 | 133 | +39.810% |
| 2026-09-28 | 34.25 | 34.25 | 34.25 | 34.25 | +14.167% | 1 | 134 | +28.993% |
| 2026-09-25 | 33.85 | 33.85 | 30.00 | 30.00 | -26.489% | 16 | 131 | +47.267% |
| 2026-09-23 | 39.25 | 40.81 | 39.25 | 40.81 | +17.574% | 3 | 130 | +8.258% |
| 2026-09-21 | 35.55 | 35.55 | 34.71 | 34.71 | +11.429% | 5 | 129 | +27.283% |
| 2026-09-18 | 30.95 | 31.90 | 30.95 | 31.15 | +5.593% | 6 | 129 | +41.830% |
| 2026-09-16 | 29.50 | 29.50 | 29.50 | 29.50 | -1.568% | 3 | 126 | +49.763% |
| 2026-09-15 | 29.64 | 29.97 | 29.64 | 29.97 | +7.381% | 3 | 124 | +47.414% |
| 2026-09-14 | 25.13 | 27.91 | 25.13 | 27.91 | +76.646% | 2 | 124 | +58.295% |
| 2026-09-11 | 15.80 | 15.80 | 15.80 | 15.80 | -4.819% | 1 | 123 | +179.620% |
| 2026-09-09 | 15.30 | 16.60 | 15.30 | 16.60 | +4.337% | 3 | 123 | +166.145% |
| 2026-09-08 | 15.90 | 17.30 | 14.50 | 15.91 | -35.691% | 24 | 126 | +177.687% |
| 2026-09-03 | 24.75 | 24.75 | 24.57 | 24.74 | -15.850% | 20 | 124 | +78.577% |
| 2026-08-31 | 29.57 | 29.57 | 29.40 | 29.40 | +2.797% | 2 | 124 | +50.272% |
| 2026-08-28 | 27.90 | 28.60 | 27.90 | 28.60 | -2.389% | 25 | 99 | +54.476% |
| 2026-08-19 | 29.30 | 29.30 | 29.30 | 29.30 | -1.513% | 1 | 98 | +50.785% |
| 2026-08-17 | 29.00 | 29.80 | 29.00 | 29.75 | -6.063% | 3 | 98 | +48.504% |
| 2026-08-14 | 31.67 | 31.67 | 31.67 | 31.67 | -2.041% | 1 | 99 | +39.501% |
| 2026-08-13 | 32.33 | 32.33 | 32.33 | 32.33 | +21.770% | 3 | 99 | +36.653% |
| 2026-08-12 | 26.55 | 26.55 | 26.55 | 26.55 | -5.348% | 1 | 98 | +66.403% |
| 2026-08-11 | 27.65 | 28.05 | 27.65 | 28.05 | +1.447% | 2 | 98 | +57.504% |
| 2026-08-10 | 27.70 | 27.70 | 26.73 | 27.65 | +13.739% | 9 | 101 | +59.783% |
| 2026-08-07 | 24.31 | 24.31 | 24.31 | 24.31 | +10.150% | 5 | 96 | +81.736% |
| 2026-08-04 | 22.07 | 22.07 | 22.07 | 22.07 | +16.158% | 1 | 97 | +100.181% |
| 2026-07-28 | 19.00 | 19.00 | 19.00 | 19.00 | -7.317% | 1 | 96 | +132.526% |
| 2026-07-14 | 20.50 | 20.50 | 20.50 | 20.50 | +19.883% | 1 | 96 | +115.512% |
| 2026-07-01 | 17.10 | 17.10 | 17.10 | 17.10 | +39.592% | 1 | 96 | +158.363% |
| 2026-06-17 | 12.25 | 12.25 | 12.25 | 12.25 | -14.095% | 1 | 96 | +260.653% |
| 2026-06-15 | 13.90 | 14.65 | 13.84 | 14.26 | +0.352% | 10 | 104 | +209.818% |
| 2026-06-12 | 14.20 | 14.21 | 14.11 | 14.21 | +11.538% | 10 | 104 | +210.908% |
| 2026-06-09 | 12.74 | 12.74 | 12.74 | 12.74 | -16.184% | 1 | 103 | +246.782% |
| 2026-06-08 | 15.20 | 15.20 | 15.15 | 15.20 | -27.619% | 12 | 92 | +190.658% |
| 2026-06-02 | 21.00 | 21.00 | 21.00 | 21.00 | -16.000% | 1 | 92 | +110.381% |
| 2026-06-01 | 23.15 | 25.00 | 23.15 | 25.00 | +57.134% | 4 | 89 | +76.720% |
| 2026-05-29 | 15.75 | 16.00 | 15.75 | 15.91 | +15.290% | 22 | 68 | +177.687% |
| 2026-05-28 | 12.00 | 13.80 | 12.00 | 13.80 | +11.022% | 3 | 68 | +220.145% |
| 2026-05-27 | 14.72 | 14.72 | 12.00 | 12.43 | -66.676% | 11 | 65 | +255.430% |
| 2026-05-26 | 36.62 | 39.53 | 36.62 | 37.30 | +8.588% | 7 | 66 | +18.445% |
| 2026-05-22 | 34.35 | 34.35 | 34.35 | 34.35 | +16.362% | 3 | 65 | +28.617% |
| 2026-05-18 | 29.52 | 29.52 | 29.52 | 29.52 | +48.342% | 1 | 65 | +49.661% |
| 2026-05-07 | 19.22 | 19.97 | 19.22 | 19.90 | +17.404% | 7 | 59 | +122.010% |
| 2026-04-21 | 16.95 | 16.95 | 16.95 | 16.95 | +9.709% | 1 | 58 | +160.649% |
| 2026-04-07 | 15.10 | 15.45 | 15.10 | 15.45 | -26.218% | 39 | 58 | +185.955% |
| 2026-03-16 | 20.94 | 20.94 | 20.94 | 20.94 | -6.892% | 1 | 24 | +110.984% |
| 2026-03-10 | 22.49 | 22.49 | 22.49 | 22.49 | -9.131% | 10 | 24 | +96.443% |
| 2026-03-09 | 25.80 | 25.80 | 24.75 | 24.75 | +58.654% | 13 | 14 | +78.505% |
| 2026-02-23 | 15.60 | 15.60 | 15.60 | 15.60 | -32.903% | 1 | 3 | +183.205% |
| 2026-02-12 | 23.25 | 23.25 | 23.25 | 23.25 | -2.801% | 1 | 3 | +90.022% |
| 2026-02-11 | 23.83 | 23.92 | 23.83 | 23.92 | -7.107% | 2 | 2 | +84.699% |
| 2026-02-10 | 25.75 | 25.75 | 25.75 | 25.75 | 0.000% | 1 | 1 | +71.573% |