ZS270617C00290000
ZS Jun 17 2027 290.00 Call
optionOPRA
EODOct 22, 2026
32.30USD+14.947%(+4.20)11Vol460OI
ZS270617C00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 33.8500 | 33.8500 | 32.3000 | 32.3000 | +14.947% | 11 | 452 | 0.000% |
| 2026-10-21 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | +26.292% | 3 | 452 | +14.947% |
| 2026-10-20 | 22.4500 | 22.4500 | 22.2500 | 22.2500 | +12.658% | 9 | 461 | +45.169% |
| 2026-10-16 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -21.937% | 1 | 461 | +63.544% |
| 2026-10-15 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -4.708% | 2 | 461 | +27.668% |
| 2026-10-12 | 28.0800 | 28.0800 | 26.5500 | 26.5500 | -10.304% | 16 | 456 | +21.657% |
| 2026-10-09 | 25.5000 | 29.6000 | 25.5000 | 29.6000 | +48.000% | 16 | 461 | +9.122% |
| 2026-10-06 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +3.950% | 1 | 462 | +61.500% |
| 2026-10-05 | 17.0500 | 19.2400 | 17.0500 | 19.2400 | +11.860% | 2 | 461 | +67.879% |
| 2026-10-02 | 17.2000 | 17.3500 | 17.1000 | 17.2000 | -3.316% | 37 | 486 | +87.791% |
| 2026-09-29 | 17.7900 | 17.7900 | 17.7900 | 17.7900 | +3.250% | 1 | 487 | +81.563% |
| 2026-09-25 | 17.2300 | 17.2300 | 17.2300 | 17.2300 | -32.219% | 1 | 487 | +87.464% |
| 2026-09-24 | 25.0000 | 25.4200 | 24.9500 | 25.4200 | +9.005% | 14 | 482 | +27.065% |
| 2026-09-23 | 22.2500 | 23.5000 | 22.2500 | 23.3200 | +13.149% | 3 | 482 | +38.508% |
| 2026-09-22 | 21.2500 | 21.3500 | 20.1000 | 20.6100 | +3.412% | 7 | 477 | +56.720% |
| 2026-09-21 | 18.6000 | 20.1500 | 18.5500 | 19.9300 | +10.722% | 111 | 371 | +62.067% |
| 2026-09-17 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +17.340% | 3 | 368 | +79.444% |
| 2026-09-15 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | -3.461% | 1 | 368 | +110.561% |
| 2026-09-14 | 9.2500 | 15.8900 | 9.2500 | 15.8900 | +105.032% | 21 | 372 | +103.272% |
| 2026-09-08 | 7.8500 | 8.0000 | 7.3600 | 7.7500 | -16.035% | 18 | 362 | +316.774% |
| 2026-09-04 | 10.3100 | 11.2400 | 9.2300 | 9.2300 | -31.731% | 22 | 365 | +249.946% |
| 2026-09-03 | 12.9300 | 13.8300 | 12.9300 | 13.5200 | +9.032% | 11 | 362 | +138.905% |
| 2026-09-02 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -26.409% | 1 | 361 | +160.484% |
| 2026-08-31 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -0.882% | 1 | 361 | +91.691% |
| 2026-08-27 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +42.737% | 3 | 361 | +90.000% |
| 2026-08-25 | 13.2500 | 13.2500 | 11.8300 | 11.9100 | -32.137% | 7 | 360 | +171.201% |
| 2026-08-17 | 17.5000 | 17.5500 | 17.5000 | 17.5500 | -3.465% | 101 | 315 | +84.046% |
| 2026-08-14 | 18.1800 | 18.1800 | 18.1800 | 18.1800 | +11.057% | 3 | 315 | +77.668% |
| 2026-08-13 | 16.4300 | 16.4300 | 16.3700 | 16.3700 | +2.313% | 5 | 315 | +97.312% |
| 2026-08-12 | 15.8500 | 16.0000 | 15.2000 | 16.0000 | -0.374% | 3 | 317 | +101.875% |
| 2026-08-10 | 15.3000 | 16.0600 | 15.3000 | 16.0600 | +14.714% | 7 | 311 | +101.121% |
| 2026-08-07 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +16.086% | 1 | 310 | +130.714% |
| 2026-08-06 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | -7.231% | 5 | 310 | +167.828% |
| 2026-08-05 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -1.887% | 3 | 310 | +148.462% |
| 2026-08-04 | 12.0000 | 13.2500 | 12.0000 | 13.2500 | +13.636% | 4 | 308 | +143.774% |
| 2026-08-03 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | +6.000% | 1 | 309 | +177.015% |
| 2026-07-28 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +26.437% | 2 | 309 | +193.636% |
| 2026-07-23 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -24.675% | 6 | 309 | +271.264% |
| 2026-07-17 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +8.451% | 1 | 309 | +179.654% |
| 2026-07-16 | 9.8500 | 10.6500 | 9.8500 | 10.6500 | -4.054% | 82 | 290 | +203.286% |
| 2026-07-15 | 12.0000 | 12.0000 | 10.9000 | 11.1000 | -9.016% | 7 | 287 | +190.991% |
| 2026-07-14 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +40.878% | 1 | 287 | +164.754% |
| 2026-07-13 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | -1.029% | 1 | 286 | +272.979% |
| 2026-07-09 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -20.455% | 1 | 285 | +269.143% |
| 2026-07-06 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +9.780% | 1 | 285 | +193.636% |
| 2026-07-02 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -7.222% | 1 | 286 | +222.355% |
| 2026-07-01 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +25.581% | 1 | 285 | +199.074% |
| 2026-06-30 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +32.308% | 7 | 285 | +275.581% |
| 2026-06-25 | 6.0000 | 6.5000 | 6.0000 | 6.5000 | -6.340% | 23 | 271 | +396.923% |
| 2026-06-23 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | -0.857% | 1 | 270 | +365.418% |
| 2026-06-17 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -17.160% | 1 | 270 | +361.429% |
| 2026-06-12 | 8.4700 | 8.4700 | 8.4000 | 8.4500 | -6.111% | 6 | 272 | +282.249% |
| 2026-06-11 | 7.9200 | 9.0000 | 7.5700 | 9.0000 | +3.806% | 4 | 273 | +258.889% |
| 2026-06-10 | 8.4600 | 8.6700 | 8.4600 | 8.6700 | -8.737% | 2 | 272 | +272.549% |
| 2026-06-05 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -12.200% | 2 | 272 | +240.000% |
| 2026-06-04 | 10.9400 | 10.9400 | 10.8200 | 10.8200 | -14.127% | 4 | 272 | +198.521% |
| 2026-06-02 | 12.4300 | 12.6000 | 12.0000 | 12.6000 | -21.250% | 4 | 272 | +156.349% |
| 2026-06-01 | 11.5000 | 16.0000 | 11.5000 | 16.0000 | +57.635% | 3 | 272 | +101.875% |
| 2026-05-29 | 9.0000 | 10.1500 | 9.0000 | 10.1500 | +21.557% | 34 | 284 | +218.227% |
| 2026-05-28 | 7.0500 | 8.7000 | 6.9000 | 8.3500 | +10.304% | 66 | 269 | +286.826% |
| 2026-05-27 | 11.2000 | 11.2000 | 7.2000 | 7.5700 | -70.197% | 22 | 264 | +326.684% |
| 2026-05-26 | 23.1900 | 25.6800 | 23.0500 | 25.4000 | +21.881% | 69 | 199 | +27.165% |
| 2026-05-18 | 18.0500 | 20.8400 | 18.0500 | 20.8400 | +108.400% | 8 | 195 | +54.990% |
| 2026-05-04 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +7.527% | 1 | 196 | +223.000% |
| 2026-05-01 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +1.087% | 1 | 197 | +247.312% |
| 2026-04-22 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +57.265% | 3 | 197 | +251.087% |
| 2026-04-13 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -8.594% | 50 | 196 | +452.137% |
| 2026-04-10 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -1.538% | 1 | 196 | +404.687% |
| 2026-04-09 | 6.1300 | 6.5000 | 6.0000 | 6.5000 | -29.348% | 4 | 195 | +396.923% |
| 2026-03-25 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +4.545% | 5 | 192 | +251.087% |
| 2026-03-24 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -17.215% | 1 | 197 | +267.045% |
| 2026-03-20 | 10.9100 | 10.9200 | 10.6300 | 10.6300 | -15.501% | 5 | 196 | +203.857% |
| 2026-03-19 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | -6.119% | 2 | 191 | +156.757% |
| 2026-03-10 | 12.9000 | 13.4000 | 12.9000 | 13.4000 | -7.904% | 123 | 190 | +141.045% |
| 2026-03-09 | 14.5500 | 14.5500 | 14.4000 | 14.5500 | +7.380% | 76 | 163 | +121.993% |
| 2026-03-06 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +39.691% | 7 | 90 | +138.376% |
| 2026-02-27 | 9.0000 | 9.7000 | 9.0000 | 9.7000 | -33.103% | 86 | 94 | +232.990% |
| 2026-02-26 | 15.0100 | 15.0100 | 14.5000 | 14.5000 | +19.538% | 3 | 91 | +122.759% |
| 2026-02-25 | 11.5000 | 12.1300 | 11.5000 | 12.1300 | +35.229% | 84 | 5 | +166.282% |
| 2026-02-23 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | -36.066% | 1 | 5 | +260.089% |
| 2026-02-19 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | -3.241% | 1 | 5 | +130.221% |
| 2026-02-11 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -3.333% | 1 | 6 | +122.759% |
| 2026-02-10 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +12.697% | 1 | 6 | +115.333% |
| 2026-02-09 | 12.3000 | 13.3100 | 12.3000 | 13.3100 | -29.164% | 4 | 5 | +142.675% |
| 2026-02-04 | 18.7900 | 18.7900 | 18.7900 | 18.7900 | 0.000% | 1 | 1 | +71.900% |