ZS270917C00140000
ZS Sep 17 2027 140.00 Call
optionOPRA
EODOct 16, 2026
86.12USD-17.942%(-18.83)1Vol13OI
ZS270917C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 86.12 | 86.12 | 86.12 | 86.12 | -17.942% | 1 | 14 | 0.000% |
| 2026-10-09 | 104.95 | 104.95 | 104.95 | 104.95 | +17.066% | 4 | 15 | -17.942% |
| 2026-10-06 | 91.94 | 91.94 | 89.65 | 89.65 | +17.328% | 4 | 15 | -3.938% |
| 2026-09-25 | 76.95 | 77.14 | 76.41 | 76.41 | -12.684% | 3 | 16 | +12.708% |
| 2026-09-22 | 87.51 | 87.51 | 87.51 | 87.51 | +12.149% | 1 | 16 | -1.588% |
| 2026-09-17 | 78.03 | 78.03 | 78.03 | 78.03 | +4.290% | 2 | 16 | +10.368% |
| 2026-09-14 | 73.20 | 74.82 | 73.20 | 74.82 | +39.590% | 12 | 23 | +15.103% |
| 2026-09-09 | 53.60 | 53.60 | 53.60 | 53.60 | +8.502% | 2 | 23 | +60.672% |
| 2026-09-08 | 49.40 | 49.40 | 49.40 | 49.40 | -24.163% | 10 | 16 | +74.332% |
| 2026-09-03 | 63.60 | 65.65 | 63.60 | 65.14 | -13.389% | 4 | 14 | +32.208% |
| 2026-08-13 | 75.21 | 75.21 | 75.21 | 75.21 | +33.849% | 1 | 13 | +14.506% |
| 2026-08-04 | 56.19 | 56.19 | 56.19 | 56.19 | +10.176% | 1 | 12 | +53.266% |
| 2026-07-29 | 51.00 | 51.00 | 51.00 | 51.00 | +2.513% | 1 | 12 | +68.863% |
| 2026-07-28 | 49.75 | 49.75 | 49.75 | 49.75 | +18.171% | 1 | 13 | +73.106% |
| 2026-07-23 | 42.10 | 42.10 | 42.10 | 42.10 | +2.085% | 1 | 13 | +104.561% |
| 2026-07-10 | 41.00 | 41.24 | 41.00 | 41.24 | -5.348% | 5 | 10 | +108.826% |
| 2026-07-08 | 43.57 | 43.57 | 43.57 | 43.57 | -4.515% | 1 | 10 | +97.659% |
| 2026-07-01 | 45.63 | 45.63 | 45.63 | 45.63 | +30.371% | 1 | 10 | +88.735% |
| 2026-06-10 | 35.00 | 35.00 | 35.00 | 35.00 | -5.405% | 1 | 9 | +146.057% |
| 2026-06-09 | 37.34 | 37.34 | 37.00 | 37.00 | -1.779% | 2 | 8 | +132.757% |
| 2026-06-08 | 37.67 | 37.67 | 37.67 | 37.67 | -11.365% | 1 | 8 | +128.617% |
| 2026-06-03 | 42.50 | 42.50 | 42.50 | 42.50 | -6.077% | 1 | 7 | +102.635% |
| 2026-06-02 | 45.25 | 45.25 | 45.25 | 45.25 | +33.284% | 1 | 7 | +90.320% |
| 2026-05-27 | 39.55 | 39.55 | 33.95 | 33.95 | -58.226% | 3 | 5 | +153.667% |
| 2026-05-26 | 81.27 | 81.27 | 81.27 | 81.27 | +19.885% | 1 | 5 | +5.968% |
| 2026-05-18 | 67.79 | 67.79 | 67.79 | 67.79 | +35.580% | 1 | 5 | +27.039% |
| 2026-05-07 | 50.00 | 50.00 | 50.00 | 50.00 | +13.636% | 1 | 6 | +72.240% |
| 2026-05-05 | 44.00 | 44.00 | 44.00 | 44.00 | +0.571% | 1 | 6 | +95.727% |
| 2026-05-01 | 43.75 | 43.75 | 43.75 | 43.75 | +4.790% | 1 | 6 | +96.846% |
| 2026-04-27 | 41.75 | 41.75 | 41.75 | 41.75 | +7.993% | 1 | 5 | +106.275% |
| 2026-04-23 | 38.66 | 38.66 | 38.66 | 38.66 | -12.116% | 1 | 5 | +122.763% |
| 2026-04-22 | 45.00 | 45.00 | 43.99 | 43.99 | +9.238% | 2 | 6 | +95.772% |
| 2026-04-20 | 40.27 | 40.27 | 40.27 | 40.27 | -1.637% | 1 | 4 | +113.856% |
| 2026-04-01 | 40.94 | 40.94 | 40.94 | 40.94 | -5.777% | 1 | 4 | +110.357% |
| 2026-03-31 | 43.45 | 43.45 | 43.45 | 43.45 | -14.804% | 1 | 4 | +98.205% |
| 2026-03-20 | 51.00 | 51.00 | 51.00 | 51.00 | -1.923% | 1 | 3 | +68.863% |
| 2026-03-13 | 52.00 | 52.00 | 52.00 | 52.00 | -11.864% | 1 | 3 | +65.615% |
| 2026-03-06 | 59.00 | 59.00 | 59.00 | 59.00 | +22.917% | 2 | 2 | +45.966% |
| 2026-03-03 | 48.00 | 48.00 | 48.00 | 48.00 | -5.882% | 1 | 3 | +79.417% |
| 2026-03-02 | 51.15 | 51.15 | 51.00 | 51.00 | +9.677% | 2 | 2 | +68.863% |
| 2026-02-27 | 43.50 | 46.50 | 43.50 | 46.50 | -7.793% | 3 | 2 | +85.204% |
| 2026-02-24 | 50.43 | 50.43 | 50.43 | 50.43 | 0.000% | 2 | 2 | +70.771% |