ZS270617C00240000
ZS Jun 17 2027 240.00 Call
optionOPRA
EODOct 22, 2026
50.78USD+12.844%(+5.78)1Vol339OI
ZS270617C00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 50.7800 | 50.7800 | 50.7800 | 50.7800 | +12.844% | 1 | 339 | 0.000% |
| 2026-10-21 | 40.6800 | 45.0000 | 40.6800 | 45.0000 | +33.929% | 4 | 338 | +12.844% |
| 2026-10-19 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | -11.695% | 1 | 339 | +51.131% |
| 2026-10-16 | 38.0500 | 38.0500 | 38.0500 | 38.0500 | +1.548% | 5 | 334 | +33.456% |
| 2026-10-15 | 38.4100 | 38.8000 | 37.3200 | 37.4700 | -16.826% | 191 | 241 | +35.522% |
| 2026-10-13 | 45.9300 | 46.2500 | 44.5500 | 45.0500 | +7.262% | 82 | 185 | +12.719% |
| 2026-10-12 | 43.3500 | 43.7700 | 41.9000 | 42.0000 | -6.915% | 27 | 183 | +20.905% |
| 2026-10-09 | 39.4100 | 45.1200 | 39.4100 | 45.1200 | +33.689% | 7 | 182 | +12.544% |
| 2026-10-07 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | +11.313% | 3 | 181 | +50.459% |
| 2026-10-05 | 30.3200 | 30.3200 | 30.3200 | 30.3200 | +6.386% | 1 | 181 | +67.480% |
| 2026-09-29 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -2.863% | 22 | 163 | +78.175% |
| 2026-09-28 | 29.3400 | 29.3400 | 29.3400 | 29.3400 | +1.946% | 11 | 163 | +73.074% |
| 2026-09-25 | 28.7800 | 28.7800 | 28.7800 | 28.7800 | -21.708% | 1 | 163 | +76.442% |
| 2026-09-24 | 36.7600 | 36.7600 | 36.7600 | 36.7600 | +2.111% | 2 | 161 | +38.139% |
| 2026-09-23 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +24.567% | 1 | 161 | +41.056% |
| 2026-09-18 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | +6.446% | 1 | 160 | +75.709% |
| 2026-09-17 | 28.2500 | 28.2500 | 27.1500 | 27.1500 | -3.036% | 6 | 165 | +87.035% |
| 2026-09-15 | 26.4700 | 28.1500 | 26.4700 | 28.0000 | +100.143% | 4 | 166 | +81.357% |
| 2026-09-10 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | +2.943% | 3 | 166 | +262.974% |
| 2026-09-08 | 13.2500 | 13.5900 | 13.2500 | 13.5900 | -19.251% | 6 | 166 | +273.657% |
| 2026-09-04 | 16.8300 | 16.8300 | 16.8300 | 16.8300 | -14.655% | 1 | 166 | +201.723% |
| 2026-09-02 | 19.7200 | 19.7200 | 19.7200 | 19.7200 | -26.280% | 1 | 167 | +157.505% |
| 2026-08-31 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | -1.437% | 5 | 162 | +89.832% |
| 2026-08-27 | 27.8000 | 27.8000 | 27.1400 | 27.1400 | +44.670% | 42 | 123 | +87.104% |
| 2026-08-26 | 18.0900 | 18.7600 | 18.0900 | 18.7600 | -14.727% | 31 | 124 | +170.682% |
| 2026-08-24 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -6.103% | 1 | 124 | +130.818% |
| 2026-08-21 | 22.9000 | 23.4300 | 22.9000 | 23.4300 | -14.800% | 31 | 123 | +116.731% |
| 2026-08-19 | 26.8000 | 27.5000 | 26.8000 | 27.5000 | 0.000% | 2 | 122 | +84.655% |
| 2026-08-14 | 30.0000 | 30.0000 | 27.5000 | 27.5000 | +6.548% | 33 | 93 | +84.655% |
| 2026-08-13 | 25.5300 | 26.0300 | 25.5300 | 25.8100 | +3.863% | 35 | 59 | +96.745% |
| 2026-08-12 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | +1.719% | 1 | 58 | +104.346% |
| 2026-08-10 | 24.4300 | 24.4300 | 24.4300 | 24.4300 | +20.345% | 5 | 53 | +107.859% |
| 2026-08-07 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +6.955% | 1 | 53 | +150.148% |
| 2026-08-06 | 18.9500 | 18.9800 | 18.9500 | 18.9800 | -4.383% | 11 | 53 | +167.545% |
| 2026-08-05 | 21.1000 | 21.1000 | 19.8500 | 19.8500 | +0.864% | 5 | 53 | +155.819% |
| 2026-08-04 | 19.6800 | 19.6800 | 19.6800 | 19.6800 | +16.450% | 1 | 53 | +158.028% |
| 2026-07-21 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +6.759% | 3 | 53 | +200.473% |
| 2026-07-16 | 15.8300 | 15.8300 | 15.8300 | 15.8300 | +61.531% | 2 | 53 | +220.783% |
| 2026-06-22 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | 0.000% | 1 | 53 | +418.163% |
| 2026-06-18 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -29.900% | 1 | 54 | +418.163% |
| 2026-06-08 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | -11.182% | 1 | 54 | +263.233% |
| 2026-06-04 | 15.7400 | 15.7400 | 15.7400 | 15.7400 | -15.148% | 15 | 39 | +222.618% |
| 2026-06-01 | 17.5000 | 18.5500 | 17.5000 | 18.5500 | +20.065% | 12 | 39 | +173.747% |
| 2026-05-29 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +17.490% | 10 | 39 | +228.673% |
| 2026-05-28 | 11.0000 | 13.2000 | 11.0000 | 13.1500 | +18.575% | 7 | 35 | +286.160% |
| 2026-05-27 | 11.3300 | 11.3300 | 10.7500 | 11.0900 | -69.757% | 22 | 35 | +357.890% |
| 2026-05-26 | 33.3500 | 36.6700 | 33.3500 | 36.6700 | +25.841% | 24 | 14 | +38.478% |
| 2026-05-20 | 29.1400 | 29.1400 | 29.1400 | 29.1400 | -9.559% | 1 | 14 | +74.262% |
| 2026-05-19 | 32.2200 | 32.2200 | 32.2200 | 32.2200 | +76.839% | 1 | 13 | +57.604% |
| 2026-05-07 | 18.0000 | 18.2200 | 18.0000 | 18.2200 | +30.703% | 10 | 5 | +178.705% |
| 2026-03-30 | 13.9400 | 13.9400 | 13.9400 | 13.9400 | +19.452% | 1 | 5 | +264.275% |
| 2026-03-27 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | -39.377% | 1 | 5 | +335.133% |
| 2026-03-04 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +27.737% | 1 | 4 | +163.792% |
| 2026-02-27 | 15.0700 | 15.0700 | 15.0700 | 15.0700 | -29.249% | 1 | 4 | +236.961% |
| 2026-02-26 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -2.114% | 2 | 3 | +138.404% |
| 2026-02-11 | 21.7100 | 21.7600 | 21.7100 | 21.7600 | -24.966% | 3 | 2 | +133.364% |
| 2026-02-04 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | 0.000% | 1 | 1 | +75.103% |