ZS270917C00130000
ZS Sep 17 2027 130.00 Call
optionOPRA
EODOct 22, 2026
120.00USD+4.348%(+5.00)1Vol34OI
ZS270917C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 120.00 | 120.00 | 120.00 | 120.00 | +4.348% | 1 | 35 | 0.000% |
| 2026-10-21 | 115.00 | 115.00 | 115.00 | 115.00 | +25.272% | 1 | 36 | +4.348% |
| 2026-10-16 | 91.80 | 91.80 | 91.80 | 91.80 | -10.891% | 1 | 36 | +30.719% |
| 2026-10-15 | 103.02 | 103.02 | 103.02 | 103.02 | -10.058% | 1 | 37 | +16.482% |
| 2026-10-09 | 110.73 | 114.54 | 110.73 | 114.54 | +24.230% | 3 | 38 | +4.767% |
| 2026-09-21 | 92.20 | 92.20 | 92.20 | 92.20 | +6.282% | 1 | 38 | +30.152% |
| 2026-09-18 | 86.75 | 86.75 | 86.75 | 86.75 | +1.915% | 3 | 41 | +38.329% |
| 2026-09-17 | 85.12 | 85.12 | 85.12 | 85.12 | +2.616% | 4 | 45 | +40.977% |
| 2026-09-15 | 82.95 | 82.95 | 82.95 | 82.95 | +45.399% | 1 | 45 | +44.665% |
| 2026-09-11 | 57.05 | 57.05 | 57.05 | 57.05 | +3.803% | 1 | 45 | +110.342% |
| 2026-09-08 | 54.96 | 54.96 | 54.96 | 54.96 | -9.754% | 1 | 45 | +118.341% |
| 2026-09-04 | 61.00 | 61.00 | 60.90 | 60.90 | -14.514% | 2 | 45 | +97.044% |
| 2026-09-03 | 71.24 | 71.24 | 71.24 | 71.24 | -9.708% | 1 | 45 | +68.445% |
| 2026-08-27 | 78.90 | 78.90 | 78.90 | 78.90 | +9.507% | 1 | 46 | +52.091% |
| 2026-08-12 | 72.32 | 72.32 | 71.07 | 72.05 | -1.839% | 4 | 47 | +66.551% |
| 2026-08-11 | 73.40 | 73.40 | 73.40 | 73.40 | +11.415% | 1 | 48 | +63.488% |
| 2026-08-07 | 65.50 | 66.75 | 65.50 | 65.88 | +17.748% | 5 | 51 | +82.149% |
| 2026-08-03 | 55.95 | 55.95 | 55.95 | 55.95 | +11.900% | 3 | 52 | +114.477% |
| 2026-07-30 | 50.00 | 50.00 | 50.00 | 50.00 | -10.714% | 3 | 55 | +140.000% |
| 2026-07-29 | 55.00 | 56.00 | 55.00 | 56.00 | +20.172% | 7 | 55 | +114.286% |
| 2026-07-24 | 46.60 | 46.60 | 46.60 | 46.60 | -1.584% | 1 | 56 | +157.511% |
| 2026-07-22 | 47.35 | 47.35 | 47.35 | 47.35 | -9.672% | 10 | 66 | +153.432% |
| 2026-07-21 | 52.42 | 52.42 | 52.42 | 52.42 | +5.878% | 1 | 66 | +128.920% |
| 2026-07-16 | 49.51 | 49.51 | 49.51 | 49.51 | -11.668% | 1 | 66 | +142.375% |
| 2026-07-14 | 55.60 | 56.05 | 55.60 | 56.05 | +18.624% | 3 | 66 | +114.095% |
| 2026-07-13 | 47.25 | 47.25 | 47.25 | 47.25 | -12.419% | 1 | 65 | +153.968% |
| 2026-07-06 | 53.95 | 53.95 | 53.95 | 53.95 | +5.371% | 1 | 64 | +122.428% |
| 2026-07-02 | 50.95 | 51.20 | 50.95 | 51.20 | -1.557% | 4 | 66 | +134.375% |
| 2026-07-01 | 51.49 | 52.04 | 51.49 | 52.01 | +30.351% | 4 | 67 | +130.725% |
| 2026-06-26 | 38.78 | 39.90 | 38.78 | 39.90 | +12.047% | 3 | 65 | +200.752% |
| 2026-06-25 | 35.61 | 35.61 | 35.61 | 35.61 | -8.692% | 1 | 66 | +236.984% |
| 2026-06-24 | 39.00 | 39.00 | 39.00 | 39.00 | 0.000% | 2 | 66 | +207.692% |
| 2026-06-23 | 39.00 | 39.00 | 39.00 | 39.00 | +7.616% | 1 | 67 | +207.692% |
| 2026-06-18 | 36.24 | 36.24 | 36.24 | 36.24 | -0.712% | 1 | 67 | +231.126% |
| 2026-06-17 | 38.21 | 38.21 | 36.50 | 36.50 | -3.694% | 3 | 64 | +228.767% |
| 2026-06-16 | 37.90 | 37.90 | 37.90 | 37.90 | -7.358% | 1 | 64 | +216.623% |
| 2026-06-12 | 40.91 | 40.91 | 40.91 | 40.91 | +9.093% | 10 | 54 | +193.327% |
| 2026-06-10 | 37.50 | 37.50 | 37.50 | 37.50 | +0.455% | 1 | 53 | +220.000% |
| 2026-06-09 | 40.30 | 40.30 | 37.00 | 37.33 | -9.261% | 4 | 51 | +221.457% |
| 2026-06-08 | 41.04 | 41.66 | 41.04 | 41.14 | +0.219% | 54 | 36 | +191.687% |
| 2026-06-05 | 43.06 | 43.06 | 41.05 | 41.05 | -7.753% | 4 | 37 | +192.326% |
| 2026-06-03 | 47.00 | 47.00 | 44.50 | 44.50 | -14.505% | 5 | 33 | +169.663% |
| 2026-06-02 | 50.00 | 52.05 | 50.00 | 52.05 | -11.208% | 3 | 34 | +130.548% |
| 2026-06-01 | 54.57 | 60.08 | 54.57 | 58.62 | +42.040% | 9 | 36 | +104.708% |
| 2026-05-28 | 42.66 | 42.66 | 41.27 | 41.27 | +7.980% | 7 | 32 | +190.768% |
| 2026-05-27 | 44.25 | 44.25 | 37.72 | 38.22 | -51.785% | 36 | 13 | +213.972% |
| 2026-05-22 | 79.27 | 79.27 | 79.27 | 79.27 | +8.440% | 1 | 14 | +51.381% |
| 2026-05-18 | 71.82 | 73.10 | 71.82 | 73.10 | +81.570% | 3 | 13 | +64.159% |
| 2026-04-30 | 40.26 | 40.26 | 40.26 | 40.26 | -4.143% | 1 | 12 | +198.063% |
| 2026-04-23 | 42.00 | 42.00 | 42.00 | 42.00 | -16.084% | 1 | 12 | +185.714% |
| 2026-04-21 | 51.25 | 51.25 | 50.05 | 50.05 | +13.107% | 2 | 10 | +139.760% |
| 2026-04-17 | 45.85 | 46.50 | 44.20 | 44.25 | -6.960% | 6 | 10 | +171.186% |
| 2026-04-16 | 47.56 | 47.56 | 47.56 | 47.56 | +26.321% | 2 | 12 | +152.313% |
| 2026-04-09 | 37.45 | 37.65 | 37.45 | 37.65 | -20.970% | 20 | 10 | +218.725% |
| 2026-02-23 | 47.64 | 47.64 | 47.64 | 47.64 | -29.683% | 4 | 4 | +151.889% |
| 2026-02-12 | 67.75 | 67.75 | 67.75 | 67.75 | 0.000% | 4 | 4 | +77.122% |