ZS270917C00160000
ZS Sep 17 2027 160.00 Call
optionOPRA
EODOct 22, 2026
103.10USD+9.390%(+8.85)2Vol26OI
ZS270917C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 100.08 | 103.10 | 100.08 | 103.10 | +9.390% | 2 | 27 | 0.000% |
| 2026-10-13 | 94.25 | 94.25 | 94.25 | 94.25 | +0.266% | 2 | 27 | +9.390% |
| 2026-10-09 | 94.00 | 94.00 | 94.00 | 94.00 | +13.253% | 1 | 27 | +9.681% |
| 2026-10-08 | 83.00 | 83.00 | 83.00 | 83.00 | +3.750% | 1 | 27 | +24.217% |
| 2026-10-07 | 80.00 | 80.00 | 80.00 | 80.00 | +11.888% | 2 | 27 | +28.875% |
| 2026-10-05 | 71.50 | 71.50 | 71.50 | 71.50 | +6.716% | 2 | 28 | +44.196% |
| 2026-09-29 | 67.00 | 67.00 | 67.00 | 67.00 | +0.737% | 1 | 29 | +53.881% |
| 2026-09-25 | 67.50 | 67.50 | 66.51 | 66.51 | -20.156% | 2 | 27 | +55.014% |
| 2026-09-24 | 83.35 | 83.35 | 83.30 | 83.30 | +8.889% | 3 | 26 | +23.770% |
| 2026-09-22 | 76.50 | 76.50 | 76.50 | 76.50 | +11.597% | 2 | 26 | +34.771% |
| 2026-09-18 | 67.45 | 68.55 | 67.45 | 68.55 | +3.036% | 2 | 26 | +50.401% |
| 2026-09-17 | 66.53 | 66.53 | 66.53 | 66.53 | +54.362% | 2 | 28 | +54.968% |
| 2026-09-11 | 43.30 | 43.30 | 42.00 | 43.10 | +3.110% | 3 | 27 | +139.211% |
| 2026-09-10 | 41.80 | 41.80 | 41.80 | 41.80 | -0.476% | 1 | 27 | +146.651% |
| 2026-09-08 | 40.00 | 42.00 | 40.00 | 42.00 | -10.045% | 2 | 26 | +145.476% |
| 2026-09-04 | 46.69 | 46.69 | 46.69 | 46.69 | -15.401% | 12 | 26 | +120.818% |
| 2026-09-03 | 55.19 | 55.19 | 55.19 | 55.19 | -11.809% | 2 | 26 | +86.809% |
| 2026-08-27 | 62.58 | 62.58 | 62.58 | 62.58 | +13.575% | 1 | 27 | +64.749% |
| 2026-08-20 | 55.10 | 55.20 | 55.05 | 55.10 | -12.401% | 39 | 49 | +87.114% |
| 2026-08-17 | 61.80 | 62.90 | 61.80 | 62.90 | +8.448% | 50 | 97 | +63.911% |
| 2026-08-11 | 58.00 | 58.00 | 58.00 | 58.00 | +21.339% | 1 | 97 | +77.759% |
| 2026-08-05 | 48.25 | 48.50 | 47.80 | 47.80 | +8.636% | 52 | 46 | +115.690% |
| 2026-07-29 | 44.00 | 44.00 | 44.00 | 44.00 | +16.402% | 1 | 46 | +134.318% |
| 2026-07-27 | 37.80 | 37.80 | 37.80 | 37.80 | +4.420% | 4 | 42 | +172.751% |
| 2026-07-24 | 36.20 | 36.20 | 36.20 | 36.20 | -12.136% | 1 | 43 | +184.807% |
| 2026-07-17 | 41.20 | 41.20 | 41.20 | 41.20 | -7.228% | 1 | 43 | +150.243% |
| 2026-07-14 | 44.41 | 44.41 | 44.41 | 44.41 | +3.762% | 1 | 43 | +132.155% |
| 2026-07-07 | 42.80 | 42.80 | 42.80 | 42.80 | +3.133% | 1 | 44 | +140.888% |
| 2026-07-06 | 41.50 | 41.50 | 41.50 | 41.50 | +15.278% | 1 | 44 | +148.434% |
| 2026-06-30 | 36.00 | 36.00 | 36.00 | 36.00 | +25.217% | 2 | 46 | +186.389% |
| 2026-06-16 | 28.75 | 28.75 | 28.75 | 28.75 | -5.738% | 1 | 45 | +258.609% |
| 2026-06-12 | 26.50 | 30.50 | 26.50 | 30.50 | -4.118% | 2 | 44 | +238.033% |
| 2026-06-08 | 31.81 | 31.81 | 31.81 | 31.81 | -4.903% | 1 | 44 | +224.112% |
| 2026-06-05 | 34.30 | 34.30 | 33.45 | 33.45 | -6.250% | 2 | 43 | +208.221% |
| 2026-06-03 | 35.68 | 35.68 | 35.68 | 35.68 | -7.325% | 1 | 44 | +188.957% |
| 2026-06-02 | 38.50 | 38.50 | 38.50 | 38.50 | -18.085% | 2 | 44 | +167.792% |
| 2026-06-01 | 42.38 | 47.42 | 42.38 | 47.00 | +47.752% | 7 | 49 | +119.362% |
| 2026-05-28 | 26.95 | 31.81 | 26.95 | 31.81 | +11.224% | 2 | 49 | +224.112% |
| 2026-05-27 | 29.89 | 29.89 | 28.40 | 28.60 | -48.810% | 10 | 41 | +260.490% |
| 2026-05-21 | 56.79 | 56.79 | 55.87 | 55.87 | +9.743% | 8 | 41 | +84.536% |
| 2026-05-15 | 50.91 | 50.91 | 50.91 | 50.91 | +25.394% | 7 | 41 | +102.514% |
| 2026-05-12 | 40.60 | 40.60 | 40.60 | 40.60 | -2.987% | 1 | 41 | +153.941% |
| 2026-05-08 | 42.15 | 42.15 | 41.70 | 41.85 | -2.402% | 34 | 9 | +146.356% |
| 2026-05-07 | 43.59 | 43.59 | 42.88 | 42.88 | +15.829% | 11 | 6 | +140.438% |
| 2026-05-04 | 37.02 | 37.02 | 37.02 | 37.02 | -19.679% | 1 | 5 | +178.498% |
| 2026-03-18 | 46.09 | 46.09 | 46.09 | 46.09 | +0.087% | 1 | 5 | +123.693% |
| 2026-03-17 | 46.05 | 46.05 | 46.05 | 46.05 | -1.708% | 1 | 5 | +123.887% |
| 2026-03-10 | 46.85 | 46.85 | 46.85 | 46.85 | +5.900% | 2 | 4 | +120.064% |
| 2026-02-25 | 44.84 | 44.84 | 44.24 | 44.24 | 0.000% | 3 | 0 | +133.047% |