ZS270617C00270000
ZS Jun 17 2027 270.00 Call
optionOPRA
EODOct 22, 2026
39.18USD+13.401%(+4.63)16Vol215OI
ZS270617C00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 37.1800 | 39.1800 | 37.1000 | 39.1800 | +13.401% | 16 | 213 | 0.000% |
| 2026-10-21 | 33.1000 | 34.8000 | 33.1000 | 34.5500 | +27.963% | 12 | 207 | +13.401% |
| 2026-10-20 | 26.3500 | 27.0000 | 26.3500 | 27.0000 | +13.445% | 23 | 227 | +45.111% |
| 2026-10-16 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -18.910% | 1 | 226 | +64.622% |
| 2026-10-15 | 28.6500 | 29.3500 | 28.6500 | 29.3500 | -8.424% | 3 | 229 | +33.492% |
| 2026-10-12 | 36.3500 | 36.3500 | 31.8000 | 32.0500 | -5.093% | 17 | 214 | +22.246% |
| 2026-10-09 | 33.7700 | 33.7700 | 33.7700 | 33.7700 | +19.752% | 1 | 213 | +16.020% |
| 2026-10-08 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | +10.806% | 1 | 213 | +38.936% |
| 2026-10-07 | 25.2500 | 25.6500 | 25.1000 | 25.4500 | +1.556% | 23 | 191 | +53.949% |
| 2026-10-06 | 25.0600 | 25.0600 | 25.0600 | 25.0600 | +15.218% | 4 | 191 | +56.345% |
| 2026-10-01 | 22.2500 | 22.2500 | 21.7000 | 21.7500 | -20.909% | 12 | 182 | +80.138% |
| 2026-09-23 | 27.5000 | 28.9500 | 27.5000 | 27.5000 | +8.097% | 50 | 151 | +42.473% |
| 2026-09-22 | 25.4400 | 25.4400 | 25.4400 | 25.4400 | +3.457% | 1 | 150 | +54.009% |
| 2026-09-21 | 24.5900 | 24.5900 | 24.5900 | 24.5900 | +21.974% | 40 | 110 | +59.333% |
| 2026-09-16 | 20.1600 | 20.1600 | 20.1600 | 20.1600 | -5.129% | 1 | 110 | +94.345% |
| 2026-09-15 | 21.0500 | 21.2500 | 21.0500 | 21.2500 | +9.876% | 20 | 120 | +84.376% |
| 2026-08-28 | 19.3400 | 19.3400 | 19.3400 | 19.3400 | -4.682% | 2 | 118 | +102.585% |
| 2026-08-27 | 20.7500 | 20.7500 | 20.2900 | 20.2900 | +22.970% | 3 | 119 | +93.100% |
| 2026-08-24 | 15.4000 | 16.5000 | 15.4000 | 16.5000 | -14.508% | 101 | 118 | +137.455% |
| 2026-08-13 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +5.177% | 2 | 118 | +103.005% |
| 2026-08-12 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +24.322% | 1 | 117 | +113.515% |
| 2026-08-06 | 14.7600 | 14.7600 | 14.7600 | 14.7600 | -6.877% | 4 | 117 | +165.447% |
| 2026-08-05 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +46.759% | 4 | 113 | +147.192% |
| 2026-07-24 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -10.000% | 3 | 116 | +262.778% |
| 2026-07-02 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +18.577% | 1 | 116 | +226.500% |
| 2026-06-10 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -7.071% | 1 | 117 | +287.154% |
| 2026-06-08 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | -2.768% | 1 | 117 | +259.780% |
| 2026-06-05 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -8.943% | 1 | 116 | +249.821% |
| 2026-06-04 | 12.4500 | 12.4500 | 12.3000 | 12.3000 | -31.667% | 2 | 116 | +218.537% |
| 2026-06-01 | 14.6600 | 18.0000 | 14.6600 | 18.0000 | +77.340% | 5 | 114 | +117.667% |
| 2026-05-28 | 8.1600 | 10.2000 | 8.1600 | 10.1500 | +13.408% | 10 | 108 | +286.010% |
| 2026-05-27 | 8.6900 | 9.0000 | 8.2800 | 8.9500 | -68.596% | 7 | 105 | +337.765% |
| 2026-05-26 | 29.1700 | 29.4600 | 28.5000 | 28.5000 | +10.465% | 3 | 105 | +37.474% |
| 2026-05-22 | 26.1800 | 26.1800 | 25.8000 | 25.8000 | +64.018% | 3 | 105 | +51.860% |
| 2026-05-14 | 15.7300 | 15.7300 | 15.7300 | 15.7300 | +12.357% | 1 | 104 | +149.078% |
| 2026-05-11 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +35.266% | 100 | 6 | +179.857% |
| 2026-04-27 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +3.500% | 2 | 5 | +278.551% |
| 2026-04-23 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -3.382% | 5 | 5 | +291.800% |
| 2026-04-16 | 10.2500 | 10.3500 | 10.2500 | 10.3500 | +26.528% | 2 | 10 | +278.551% |
| 2026-04-15 | 7.8200 | 8.1800 | 7.8200 | 8.1800 | -27.611% | 5 | 10 | +378.973% |
| 2026-03-24 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -21.364% | 1 | 5 | +246.726% |
| 2026-03-17 | 14.3700 | 14.3700 | 14.3700 | 14.3700 | -4.518% | 1 | 6 | +172.651% |
| 2026-03-05 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -13.456% | 5 | 6 | +160.332% |
| 2026-02-19 | 17.3900 | 17.3900 | 17.3900 | 17.3900 | +14.108% | 1 | 1 | +125.302% |
| 2026-02-18 | 15.2400 | 15.2400 | 15.2400 | 15.2400 | 0.000% | 1 | 1 | +157.087% |