ZS270917C00150000
ZS Sep 17 2027 150.00 Call
optionOPRA
EODOct 21, 2026
99.50USD+22.840%(+18.50)13Vol71OI
ZS270917C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 99.23 | 99.50 | 99.23 | 99.50 | +22.840% | 13 | 74 | 0.000% |
| 2026-10-16 | 81.00 | 81.00 | 81.00 | 81.00 | -14.737% | 1 | 75 | +22.840% |
| 2026-10-14 | 95.00 | 95.00 | 95.00 | 95.00 | -7.326% | 3 | 78 | +4.737% |
| 2026-10-13 | 102.51 | 102.51 | 102.51 | 102.51 | +32.408% | 1 | 77 | -2.936% |
| 2026-10-05 | 77.42 | 77.42 | 77.42 | 77.42 | +3.199% | 1 | 76 | +28.520% |
| 2026-10-02 | 75.02 | 75.02 | 75.02 | 75.02 | -1.289% | 10 | 66 | +32.631% |
| 2026-09-30 | 76.00 | 76.00 | 76.00 | 76.00 | -3.797% | 2 | 64 | +30.921% |
| 2026-09-25 | 79.00 | 79.00 | 79.00 | 79.00 | +13.099% | 1 | 63 | +25.949% |
| 2026-09-16 | 69.80 | 69.85 | 69.80 | 69.85 | -2.986% | 2 | 64 | +42.448% |
| 2026-09-15 | 67.15 | 72.00 | 67.15 | 72.00 | +11.317% | 2 | 65 | +38.194% |
| 2026-09-14 | 55.00 | 64.68 | 55.00 | 64.68 | +36.976% | 2 | 67 | +53.834% |
| 2026-09-11 | 46.68 | 47.22 | 46.68 | 47.22 | +2.988% | 2 | 66 | +110.716% |
| 2026-09-08 | 45.00 | 45.85 | 45.00 | 45.85 | -8.847% | 4 | 66 | +117.012% |
| 2026-09-04 | 50.30 | 50.30 | 50.30 | 50.30 | -26.029% | 1 | 65 | +97.813% |
| 2026-08-31 | 68.00 | 68.00 | 68.00 | 68.00 | +1.873% | 1 | 65 | +46.324% |
| 2026-08-28 | 66.80 | 66.80 | 66.75 | 66.75 | -0.373% | 2 | 64 | +49.064% |
| 2026-08-27 | 66.67 | 67.00 | 66.67 | 67.00 | +12.795% | 3 | 66 | +48.507% |
| 2026-08-24 | 59.35 | 59.40 | 59.30 | 59.40 | +0.678% | 43 | 63 | +67.508% |
| 2026-08-20 | 59.75 | 59.75 | 59.00 | 59.00 | -9.675% | 20 | 63 | +68.644% |
| 2026-08-13 | 65.32 | 65.32 | 65.32 | 65.32 | +2.543% | 5 | 58 | +52.327% |
| 2026-08-11 | 63.70 | 63.70 | 63.70 | 63.70 | +10.976% | 2 | 58 | +56.201% |
| 2026-08-10 | 57.40 | 57.40 | 57.40 | 57.40 | +1.413% | 6 | 64 | +73.345% |
| 2026-08-07 | 56.65 | 56.65 | 56.60 | 56.60 | +4.815% | 3 | 66 | +75.795% |
| 2026-08-05 | 54.00 | 54.00 | 54.00 | 54.00 | +29.341% | 6 | 60 | +84.259% |
| 2026-07-30 | 41.75 | 41.75 | 41.75 | 41.75 | -8.743% | 1 | 61 | +138.323% |
| 2026-07-29 | 45.75 | 45.75 | 45.75 | 45.75 | +17.308% | 2 | 61 | +117.486% |
| 2026-07-23 | 39.00 | 39.00 | 39.00 | 39.00 | -3.465% | 1 | 60 | +155.128% |
| 2026-07-22 | 40.40 | 40.40 | 40.40 | 40.40 | -5.784% | 1 | 60 | +146.287% |
| 2026-07-14 | 42.88 | 42.88 | 42.88 | 42.88 | -8.610% | 2 | 62 | +132.043% |
| 2026-07-07 | 46.90 | 46.92 | 46.90 | 46.92 | +4.499% | 3 | 60 | +112.063% |
| 2026-07-06 | 44.90 | 44.90 | 44.90 | 44.90 | +6.524% | 1 | 60 | +121.604% |
| 2026-07-02 | 42.15 | 42.15 | 42.15 | 42.15 | -4.096% | 1 | 61 | +136.062% |
| 2026-07-01 | 44.00 | 44.00 | 43.51 | 43.95 | +12.895% | 4 | 61 | +126.394% |
| 2026-06-30 | 38.93 | 38.93 | 38.93 | 38.93 | +22.614% | 1 | 61 | +155.587% |
| 2026-06-12 | 31.75 | 31.75 | 31.75 | 31.75 | +4.269% | 1 | 60 | +213.386% |
| 2026-06-09 | 34.16 | 34.16 | 30.45 | 30.45 | -10.309% | 2 | 61 | +226.765% |
| 2026-06-08 | 33.95 | 33.95 | 33.95 | 33.95 | -0.294% | 1 | 62 | +193.078% |
| 2026-06-05 | 35.38 | 35.38 | 34.05 | 34.05 | -11.788% | 2 | 61 | +192.217% |
| 2026-06-03 | 40.00 | 40.00 | 38.60 | 38.60 | -12.273% | 2 | 60 | +157.772% |
| 2026-06-02 | 44.00 | 44.00 | 44.00 | 44.00 | -16.190% | 1 | 59 | +126.136% |
| 2026-06-01 | 49.98 | 52.50 | 49.98 | 52.50 | +37.795% | 26 | 50 | +89.524% |
| 2026-05-29 | 38.10 | 38.10 | 38.10 | 38.10 | +27.000% | 1 | 51 | +161.155% |
| 2026-05-28 | 30.00 | 30.00 | 30.00 | 30.00 | -4.306% | 2 | 49 | +231.667% |
| 2026-05-27 | 33.00 | 33.00 | 31.35 | 31.35 | -49.695% | 4 | 46 | +217.384% |
| 2026-05-20 | 62.32 | 62.32 | 62.32 | 62.32 | +20.542% | 1 | 46 | +59.660% |
| 2026-05-15 | 51.70 | 51.70 | 51.70 | 51.70 | +0.917% | 3 | 46 | +92.456% |
| 2026-05-14 | 48.00 | 51.23 | 47.93 | 51.23 | +10.172% | 4 | 44 | +94.222% |
| 2026-05-08 | 45.60 | 46.50 | 45.60 | 46.50 | 0.000% | 48 | 15 | +113.978% |
| 2026-05-07 | 47.82 | 47.82 | 46.50 | 46.50 | +21.569% | 2 | 14 | +113.978% |
| 2026-05-06 | 38.25 | 38.25 | 38.25 | 38.25 | -6.934% | 3 | 15 | +160.131% |
| 2026-05-04 | 41.10 | 41.10 | 41.10 | 41.10 | +22.687% | 1 | 15 | +142.092% |
| 2026-04-30 | 33.50 | 33.50 | 33.50 | 33.50 | -15.723% | 10 | 9 | +197.015% |
| 2026-04-16 | 39.75 | 39.75 | 39.75 | 39.75 | +33.838% | 2 | 9 | +150.314% |
| 2026-04-13 | 29.70 | 29.70 | 29.70 | 29.70 | -25.750% | 1 | 7 | +235.017% |
| 2026-04-08 | 40.00 | 40.00 | 40.00 | 40.00 | +6.667% | 1 | 6 | +148.750% |
| 2026-04-01 | 37.50 | 37.50 | 37.50 | 37.50 | -21.712% | 1 | 5 | +165.333% |
| 2026-03-12 | 48.04 | 48.04 | 47.90 | 47.90 | -13.475% | 2 | 4 | +107.724% |
| 2026-03-06 | 55.36 | 55.36 | 55.36 | 55.36 | +8.549% | 2 | 4 | +79.733% |
| 2026-03-04 | 51.00 | 51.00 | 51.00 | 51.00 | +9.677% | 1 | 5 | +95.098% |
| 2026-03-02 | 46.50 | 46.50 | 46.50 | 46.50 | +14.110% | 2 | 6 | +113.978% |
| 2026-02-27 | 40.00 | 41.00 | 40.00 | 40.75 | -9.444% | 7 | 4 | +144.172% |
| 2026-02-24 | 45.00 | 45.00 | 45.00 | 45.00 | 0.000% | 1 | 1 | +121.111% |