ZS270617C00250000
ZS Jun 17 2027 250.00 Call
optionOPRA
EODOct 22, 2026
47.10USD+12.814%(+5.35)26Vol903OI
ZS270617C00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 47.6600 | 47.6600 | 47.1000 | 47.1000 | +12.814% | 26 | 903 | 0.000% |
| 2026-10-21 | 39.0000 | 41.7500 | 39.0000 | 41.7500 | +28.580% | 7 | 908 | +12.814% |
| 2026-10-20 | 32.4700 | 32.4700 | 32.4700 | 32.4700 | +3.738% | 14 | 908 | +45.057% |
| 2026-10-19 | 31.3000 | 31.3000 | 31.3000 | 31.3000 | +8.492% | 10 | 898 | +50.479% |
| 2026-10-16 | 31.7500 | 31.7500 | 28.1900 | 28.8500 | -19.503% | 7 | 893 | +63.258% |
| 2026-10-15 | 33.7200 | 36.2000 | 33.7200 | 35.8400 | -3.135% | 7 | 889 | +31.417% |
| 2026-10-14 | 37.9900 | 39.9500 | 37.0000 | 37.0000 | -10.194% | 3 | 889 | +27.297% |
| 2026-10-13 | 41.2000 | 41.2000 | 41.2000 | 41.2000 | +7.432% | 1 | 874 | +14.320% |
| 2026-10-12 | 41.5000 | 41.5000 | 38.2000 | 38.3500 | -3.764% | 47 | 858 | +22.816% |
| 2026-10-09 | 37.4000 | 39.8500 | 37.4000 | 39.8500 | +16.862% | 7 | 855 | +18.193% |
| 2026-10-08 | 33.0000 | 34.1000 | 33.0000 | 34.1000 | +13.856% | 3 | 855 | +38.123% |
| 2026-10-07 | 29.9500 | 29.9500 | 29.9500 | 29.9500 | +4.720% | 7 | 854 | +57.262% |
| 2026-10-06 | 32.7000 | 32.7000 | 28.6000 | 28.6000 | +1.888% | 8 | 856 | +64.685% |
| 2026-10-05 | 28.0700 | 28.0700 | 28.0700 | 28.0700 | +12.912% | 1 | 856 | +67.795% |
| 2026-10-02 | 26.7500 | 26.7500 | 24.8600 | 24.8600 | -7.755% | 7 | 849 | +89.461% |
| 2026-10-01 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | -4.770% | 1 | 849 | +74.768% |
| 2026-09-28 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | +15.510% | 1 | 849 | +66.431% |
| 2026-09-25 | 26.1500 | 26.1500 | 24.5000 | 24.5000 | -22.956% | 3 | 846 | +92.245% |
| 2026-09-22 | 30.6000 | 31.8000 | 28.2500 | 31.8000 | +5.788% | 13 | 849 | +48.113% |
| 2026-09-21 | 27.5500 | 30.0600 | 27.5500 | 30.0600 | +14.952% | 20 | 842 | +56.687% |
| 2026-09-18 | 25.3500 | 26.4000 | 24.6300 | 26.1500 | +6.301% | 49 | 835 | +80.115% |
| 2026-09-17 | 27.0000 | 27.0000 | 24.6000 | 24.6000 | +0.613% | 6 | 835 | +91.463% |
| 2026-09-16 | 24.3900 | 24.4500 | 24.3900 | 24.4500 | -2.200% | 2 | 835 | +92.638% |
| 2026-09-15 | 21.4000 | 25.0000 | 21.4000 | 25.0000 | +5.042% | 3 | 835 | +88.400% |
| 2026-09-14 | 15.4600 | 24.0000 | 15.4600 | 23.8000 | +90.400% | 20 | 839 | +97.899% |
| 2026-09-11 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -6.015% | 1 | 839 | +276.800% |
| 2026-09-09 | 13.4500 | 13.4500 | 13.1500 | 13.3000 | +14.655% | 25 | 834 | +254.135% |
| 2026-09-08 | 12.5000 | 12.5000 | 11.6000 | 11.6000 | -20.493% | 8 | 828 | +306.034% |
| 2026-09-04 | 14.2000 | 15.3800 | 13.5200 | 14.5900 | -24.987% | 29 | 829 | +222.824% |
| 2026-09-03 | 18.8500 | 20.2500 | 18.8500 | 19.4500 | +14.412% | 81 | 818 | +142.159% |
| 2026-09-02 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -15.000% | 4 | 818 | +177.059% |
| 2026-09-01 | 20.7500 | 20.7500 | 19.2000 | 20.0000 | -17.695% | 8 | 818 | +135.500% |
| 2026-08-31 | 24.1500 | 24.4000 | 24.1500 | 24.3000 | +3.185% | 17 | 815 | +93.827% |
| 2026-08-28 | 23.5000 | 23.5500 | 22.9700 | 23.5500 | -6.362% | 5 | 814 | +100.000% |
| 2026-08-27 | 21.1000 | 26.0500 | 21.1000 | 25.1500 | +46.904% | 33 | 802 | +87.276% |
| 2026-08-25 | 18.8900 | 18.8900 | 17.1200 | 17.1200 | -13.927% | 16 | 802 | +175.117% |
| 2026-08-21 | 19.8900 | 19.8900 | 19.8900 | 19.8900 | -0.301% | 8 | 794 | +136.802% |
| 2026-08-20 | 21.7000 | 21.7000 | 19.9500 | 19.9500 | -20.518% | 752 | 71 | +136.090% |
| 2026-08-19 | 24.3500 | 25.1500 | 24.3500 | 25.1000 | +1.210% | 20 | 51 | +87.649% |
| 2026-08-17 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -0.800% | 1 | 51 | +89.919% |
| 2026-08-13 | 24.0000 | 25.0000 | 23.0000 | 25.0000 | +10.375% | 6 | 52 | +88.400% |
| 2026-08-12 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | -0.658% | 1 | 51 | +107.947% |
| 2026-08-10 | 22.0000 | 22.8000 | 22.0000 | 22.8000 | +13.264% | 3 | 52 | +106.579% |
| 2026-08-07 | 20.1300 | 20.1300 | 20.1300 | 20.1300 | +16.696% | 1 | 53 | +133.979% |
| 2026-08-06 | 17.1500 | 17.3000 | 17.1500 | 17.2500 | -8.245% | 11 | 50 | +173.043% |
| 2026-08-04 | 17.9500 | 19.0000 | 17.9500 | 18.8000 | +16.049% | 6 | 52 | +150.532% |
| 2026-07-28 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +9.831% | 1 | 52 | +190.741% |
| 2026-07-16 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +21.901% | 1 | 52 | +219.322% |
| 2026-07-10 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -29.855% | 2 | 54 | +289.256% |
| 2026-07-07 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +10.932% | 1 | 54 | +173.043% |
| 2026-07-06 | 15.6000 | 15.6000 | 15.5500 | 15.5500 | +7.986% | 3 | 57 | +202.894% |
| 2026-07-02 | 14.2000 | 14.4000 | 14.2000 | 14.4000 | -3.421% | 3 | 58 | +227.083% |
| 2026-07-01 | 14.5000 | 14.9100 | 14.5000 | 14.9100 | +50.758% | 5 | 57 | +215.895% |
| 2026-06-23 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | +9.889% | 5 | 54 | +376.239% |
| 2026-06-18 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -20.000% | 1 | 55 | +423.333% |
| 2026-06-17 | 10.2000 | 11.2500 | 10.2000 | 11.2500 | -5.462% | 6 | 49 | +318.667% |
| 2026-06-10 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +8.676% | 1 | 48 | +295.798% |
| 2026-06-09 | 11.5000 | 11.7000 | 10.9500 | 10.9500 | -24.483% | 3 | 47 | +330.137% |
| 2026-06-04 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -0.480% | 1 | 46 | +224.828% |
| 2026-06-03 | 15.0000 | 15.0000 | 14.5700 | 14.5700 | -12.963% | 3 | 45 | +223.267% |
| 2026-06-02 | 17.0000 | 17.0000 | 16.7400 | 16.7400 | -20.286% | 3 | 43 | +181.362% |
| 2026-06-01 | 19.1500 | 21.0000 | 19.1500 | 21.0000 | +54.412% | 2 | 43 | +124.286% |
| 2026-05-29 | 12.3500 | 13.6000 | 12.3500 | 13.6000 | +20.782% | 6 | 39 | +246.324% |
| 2026-05-28 | 10.0000 | 11.5000 | 10.0000 | 11.2600 | +6.327% | 7 | 33 | +318.295% |
| 2026-05-27 | 13.3000 | 13.3000 | 10.2000 | 10.5900 | -66.782% | 38 | 21 | +344.759% |
| 2026-05-26 | 31.0000 | 34.3000 | 31.0000 | 31.8800 | +7.776% | 14 | 11 | +47.742% |
| 2026-05-22 | 29.5500 | 29.5800 | 29.5500 | 29.5800 | +5.643% | 3 | 9 | +59.229% |
| 2026-05-19 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +9.418% | 1 | 10 | +68.214% |
| 2026-05-18 | 25.6100 | 25.6100 | 25.5900 | 25.5900 | +61.757% | 2 | 11 | +84.056% |
| 2026-05-13 | 15.8200 | 15.8200 | 15.8200 | 15.8200 | +4.079% | 1 | 11 | +197.724% |
| 2026-05-11 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -8.982% | 2 | 9 | +209.868% |
| 2026-05-07 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +23.704% | 2 | 9 | +182.036% |
| 2026-05-01 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 0.000% | 4 | 9 | +248.889% |
| 2026-04-22 | 13.2700 | 13.5000 | 13.2700 | 13.5000 | +4.977% | 2 | 9 | +248.889% |
| 2026-04-21 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | +0.469% | 2 | 8 | +266.252% |
| 2026-04-17 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +23.077% | 4 | 8 | +267.969% |
| 2026-04-15 | 10.3000 | 10.4000 | 10.3000 | 10.4000 | +12.432% | 2 | 6 | +352.885% |
| 2026-04-14 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -21.277% | 1 | 5 | +409.189% |
| 2026-04-01 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -0.844% | 1 | 4 | +300.851% |
| 2026-03-30 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +13.506% | 1 | 5 | +297.468% |
| 2026-03-27 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | -38.152% | 1 | 4 | +351.149% |
| 2026-03-19 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | -2.145% | 1 | 4 | +179.028% |
| 2026-03-11 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -18.632% | 2 | 4 | +173.043% |
| 2026-03-09 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +7.888% | 1 | 6 | +122.170% |
| 2026-03-06 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -2.963% | 1 | 6 | +139.695% |
| 2026-03-05 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +17.391% | 1 | 6 | +132.593% |
| 2026-03-04 | 17.2900 | 17.2900 | 17.2500 | 17.2500 | +0.583% | 2 | 5 | +173.043% |
| 2026-03-03 | 17.1000 | 17.1500 | 17.1000 | 17.1500 | +29.728% | 2 | 3 | +174.636% |
| 2026-02-27 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | -37.346% | 1 | 3 | +256.278% |
| 2026-02-26 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -4.178% | 2 | 3 | +123.223% |
| 2026-02-10 | 22.0200 | 22.0200 | 22.0200 | 22.0200 | +13.039% | 1 | 4 | +113.896% |
| 2026-02-09 | 19.5700 | 19.5700 | 18.0000 | 19.4800 | +2.419% | 3 | 3 | +141.786% |
| 2026-02-06 | 19.0200 | 19.0200 | 19.0200 | 19.0200 | 0.000% | 1 | 1 | +147.634% |