ZS270617C00260000
ZS Jun 17 2027 260.00 Call
optionOPRA
EODOct 22, 2026
41.20USD+8.564%(+3.25)12Vol114OI
ZS270617C00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 40.9300 | 41.8200 | 40.9300 | 41.2000 | +8.564% | 12 | 108 | 0.000% |
| 2026-10-21 | 37.9500 | 37.9500 | 37.9500 | 37.9500 | +26.711% | 2 | 110 | +8.564% |
| 2026-10-20 | 28.9500 | 29.9500 | 28.9500 | 29.9500 | -18.281% | 8 | 103 | +37.563% |
| 2026-10-14 | 36.6500 | 36.6500 | 36.6500 | 36.6500 | +5.014% | 1 | 103 | +12.415% |
| 2026-10-12 | 34.8500 | 34.9000 | 34.8500 | 34.9000 | -6.183% | 3 | 103 | +18.052% |
| 2026-10-09 | 34.2000 | 37.2000 | 34.2000 | 37.2000 | +34.978% | 2 | 101 | +10.753% |
| 2026-10-06 | 27.5600 | 27.5600 | 27.5600 | 27.5600 | -13.875% | 4 | 105 | +49.492% |
| 2026-09-24 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +7.311% | 5 | 100 | +28.750% |
| 2026-09-23 | 30.1500 | 30.1500 | 29.8200 | 29.8200 | +11.769% | 12 | 100 | +38.162% |
| 2026-09-22 | 26.6800 | 26.6800 | 26.6800 | 26.6800 | +2.615% | 4 | 100 | +54.423% |
| 2026-09-21 | 26.2800 | 26.2800 | 25.6000 | 26.0000 | +11.828% | 12 | 100 | +58.462% |
| 2026-09-15 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | +10.714% | 5 | 100 | +77.204% |
| 2026-09-14 | 14.0000 | 21.0000 | 14.0000 | 21.0000 | +92.661% | 83 | 115 | +96.190% |
| 2026-09-09 | 10.8500 | 10.9000 | 10.8500 | 10.9000 | -19.259% | 49 | 118 | +277.982% |
| 2026-09-04 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -26.829% | 11 | 107 | +205.185% |
| 2026-09-03 | 17.7500 | 18.4500 | 17.7000 | 18.4500 | -19.432% | 49 | 101 | +123.306% |
| 2026-08-31 | 22.2500 | 22.9500 | 22.2500 | 22.9000 | +6.019% | 52 | 95 | +79.913% |
| 2026-08-28 | 21.5900 | 21.6000 | 21.5900 | 21.6000 | -3.571% | 4 | 93 | +90.741% |
| 2026-08-27 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +45.360% | 30 | 64 | +83.929% |
| 2026-08-26 | 15.4100 | 15.4100 | 15.4100 | 15.4100 | -33.000% | 1 | 64 | +167.359% |
| 2026-08-19 | 22.6000 | 23.0000 | 22.6000 | 23.0000 | -5.389% | 2 | 63 | +79.130% |
| 2026-08-14 | 24.3100 | 24.3100 | 24.3100 | 24.3100 | +17.440% | 1 | 64 | +69.478% |
| 2026-08-10 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +31.013% | 1 | 63 | +99.034% |
| 2026-08-06 | 15.5300 | 15.8000 | 15.5300 | 15.8000 | -7.059% | 4 | 61 | +160.759% |
| 2026-08-04 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +40.264% | 1 | 60 | +142.353% |
| 2026-07-08 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | -18.930% | 2 | 58 | +239.934% |
| 2026-07-07 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +12.745% | 1 | 58 | +175.585% |
| 2026-07-01 | 13.5000 | 13.5000 | 13.2600 | 13.2600 | +11.429% | 2 | 57 | +210.709% |
| 2026-06-30 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +29.348% | 1 | 57 | +246.218% |
| 2026-06-26 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -2.851% | 1 | 58 | +347.826% |
| 2026-06-17 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | -10.660% | 1 | 58 | +335.058% |
| 2026-06-12 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -12.397% | 1 | 57 | +288.679% |
| 2026-06-05 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -23.563% | 1 | 57 | +240.496% |
| 2026-06-02 | 15.8300 | 15.8300 | 15.8300 | 15.8300 | +27.661% | 1 | 57 | +160.265% |
| 2026-05-29 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +28.497% | 1 | 57 | +232.258% |
| 2026-05-27 | 11.3500 | 11.3500 | 9.2600 | 9.6500 | -60.772% | 109 | 10 | +326.943% |
| 2026-05-20 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | -13.197% | 1 | 9 | +67.480% |
| 2026-05-19 | 28.3400 | 28.3400 | 28.3400 | 28.3400 | +162.407% | 1 | 8 | +45.378% |
| 2026-04-24 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -2.878% | 5 | 8 | +281.481% |
| 2026-04-17 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | +2.868% | 1 | 4 | +270.504% |
| 2026-04-02 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | -44.134% | 1 | 2 | +281.129% |
| 2026-03-09 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +59.653% | 1 | 2 | +112.920% |
| 2026-02-27 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | -2.572% | 1 | 2 | +239.934% |
| 2026-02-23 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | -37.986% | 1 | 2 | +231.190% |
| 2026-02-10 | 20.0600 | 20.0600 | 20.0600 | 20.0600 | 0.000% | 1 | 1 | +105.384% |