ZS270617C00280000
ZS Jun 17 2027 280.00 Call
optionOPRA
EODOct 22, 2026
35.08USD+11.365%(+3.58)12Vol321OI
ZS270617C00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 34.7000 | 35.0800 | 34.0000 | 35.0800 | +11.365% | 12 | 314 | 0.000% |
| 2026-10-21 | 30.1500 | 31.7600 | 30.1500 | 31.5000 | +28.571% | 9 | 310 | +11.365% |
| 2026-10-20 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +6.061% | 2 | 308 | +43.184% |
| 2026-10-19 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -25.484% | 6 | 308 | +51.861% |
| 2026-10-13 | 31.7300 | 31.7300 | 31.0000 | 31.0000 | +6.713% | 3 | 305 | +13.161% |
| 2026-10-12 | 30.5000 | 30.5000 | 29.0500 | 29.0500 | -9.219% | 4 | 303 | +20.757% |
| 2026-10-09 | 28.6000 | 32.0000 | 28.6000 | 32.0000 | +27.237% | 3 | 304 | +9.625% |
| 2026-10-08 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | +6.794% | 2 | 302 | +39.483% |
| 2026-10-07 | 23.8500 | 23.9000 | 23.5500 | 23.5500 | +14.044% | 107 | 283 | +48.960% |
| 2026-10-05 | 19.9500 | 20.6500 | 19.9500 | 20.6500 | +10.428% | 2 | 284 | +69.879% |
| 2026-10-02 | 19.7500 | 19.7500 | 18.7000 | 18.7000 | -7.654% | 208 | 220 | +87.594% |
| 2026-10-01 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +3.211% | 1 | 219 | +73.235% |
| 2026-09-29 | 19.6200 | 19.6200 | 19.6200 | 19.6200 | +2.669% | 1 | 219 | +78.797% |
| 2026-09-25 | 19.7000 | 19.7500 | 19.1100 | 19.1100 | -28.853% | 4 | 217 | +83.569% |
| 2026-09-24 | 27.2000 | 27.2000 | 26.8600 | 26.8600 | +8.089% | 111 | 216 | +30.603% |
| 2026-09-23 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | +10.543% | 2 | 214 | +41.167% |
| 2026-09-22 | 22.4800 | 22.4800 | 22.4800 | 22.4800 | +2.742% | 1 | 214 | +56.050% |
| 2026-09-21 | 21.8800 | 21.8800 | 21.8800 | 21.8800 | +15.767% | 1 | 214 | +60.329% |
| 2026-09-15 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +16.236% | 1 | 214 | +85.608% |
| 2026-09-14 | 16.2600 | 16.2600 | 16.2600 | 16.2600 | +12.138% | 2 | 216 | +115.744% |
| 2026-09-03 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -3.526% | 1 | 216 | +141.931% |
| 2026-09-01 | 15.2500 | 16.5700 | 14.9500 | 15.0300 | -20.895% | 200 | 46 | +133.400% |
| 2026-08-27 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +46.154% | 1 | 45 | +84.632% |
| 2026-08-25 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -33.333% | 1 | 45 | +169.846% |
| 2026-08-19 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -7.143% | 2 | 43 | +79.897% |
| 2026-08-13 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +9.718% | 1 | 43 | +67.048% |
| 2026-08-11 | 19.0700 | 19.1400 | 18.9000 | 19.1400 | +54.980% | 16 | 44 | +83.281% |
| 2026-07-29 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +50.061% | 1 | 44 | +184.049% |
| 2026-06-16 | 8.2300 | 8.2300 | 8.0700 | 8.2300 | -14.627% | 31 | 18 | +326.245% |
| 2026-06-10 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -17.253% | 2 | 16 | +263.900% |
| 2026-06-04 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -31.471% | 1 | 16 | +201.116% |
| 2026-06-01 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +50.442% | 1 | 16 | +106.353% |
| 2026-05-29 | 9.5800 | 11.3000 | 9.5800 | 11.3000 | +31.395% | 7 | 10 | +210.442% |
| 2026-05-27 | 9.1000 | 9.1000 | 8.6000 | 8.6000 | -68.195% | 2 | 11 | +307.907% |
| 2026-05-26 | 25.6300 | 27.0400 | 25.6300 | 27.0400 | +66.400% | 2 | 10 | +29.734% |
| 2026-05-15 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +74.731% | 1 | 9 | +115.877% |
| 2026-04-16 | 9.4500 | 9.6000 | 9.3000 | 9.3000 | -9.445% | 9 | 9 | +277.204% |
| 2026-03-24 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | -34.835% | 1 | 12 | +241.577% |
| 2026-03-09 | 16.0500 | 16.0500 | 15.7600 | 15.7600 | +49.384% | 2 | 11 | +122.589% |
| 2026-02-27 | 10.4500 | 10.5500 | 10.4500 | 10.5500 | -11.046% | 2 | 11 | +232.512% |
| 2026-02-25 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | -33.743% | 7 | 1 | +195.784% |
| 2026-02-13 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +21.603% | 4 | 1 | +95.978% |
| 2026-02-11 | 14.6300 | 14.7200 | 14.6300 | 14.7200 | 0.000% | 2 | 1 | +138.315% |