ZS270917C00180000
ZS Sep 17 2027 180.00 Call
optionOPRA
EODOct 22, 2026
88.00USD+38.495%(+24.46)1Vol164OI
ZS270917C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 88.00 | 88.00 | 88.00 | 88.00 | +38.495% | 1 | 165 | 0.000% |
| 2026-10-16 | 63.54 | 63.54 | 63.54 | 63.54 | -22.275% | 1 | 165 | +38.495% |
| 2026-10-13 | 81.75 | 81.75 | 81.75 | 81.75 | +1.314% | 2 | 166 | +7.645% |
| 2026-10-12 | 80.69 | 80.69 | 80.69 | 80.69 | -0.579% | 2 | 164 | +9.059% |
| 2026-10-09 | 73.10 | 81.16 | 73.10 | 81.16 | +19.265% | 2 | 166 | +8.428% |
| 2026-10-07 | 68.05 | 68.05 | 68.05 | 68.05 | +3.419% | 1 | 167 | +29.317% |
| 2026-10-06 | 65.55 | 65.80 | 65.55 | 65.80 | +9.212% | 2 | 168 | +33.739% |
| 2026-10-05 | 60.25 | 60.25 | 60.25 | 60.25 | +1.006% | 1 | 169 | +46.058% |
| 2026-09-28 | 59.65 | 59.65 | 59.65 | 59.65 | +5.018% | 1 | 168 | +47.527% |
| 2026-09-25 | 57.53 | 57.53 | 56.80 | 56.80 | -18.892% | 2 | 168 | +54.930% |
| 2026-09-24 | 70.03 | 70.03 | 70.03 | 70.03 | -0.242% | 1 | 169 | +25.660% |
| 2026-09-23 | 70.20 | 70.20 | 70.20 | 70.20 | +10.813% | 1 | 168 | +25.356% |
| 2026-09-21 | 62.00 | 63.35 | 62.00 | 63.35 | +8.291% | 2 | 168 | +38.911% |
| 2026-09-18 | 58.32 | 58.50 | 58.32 | 58.50 | +4.464% | 2 | 169 | +50.427% |
| 2026-09-16 | 52.15 | 56.00 | 51.35 | 56.00 | -1.252% | 11 | 158 | +57.143% |
| 2026-09-15 | 54.50 | 56.71 | 54.50 | 56.71 | +9.903% | 4 | 158 | +55.175% |
| 2026-09-14 | 51.08 | 51.60 | 51.08 | 51.60 | +42.739% | 8 | 161 | +70.543% |
| 2026-09-09 | 36.15 | 36.15 | 36.15 | 36.15 | -5.242% | 1 | 160 | +143.430% |
| 2026-09-04 | 39.67 | 39.67 | 37.54 | 38.15 | -19.345% | 5 | 157 | +130.668% |
| 2026-09-03 | 45.67 | 47.30 | 45.67 | 47.30 | +2.381% | 27 | 130 | +86.047% |
| 2026-09-01 | 47.93 | 47.93 | 46.20 | 46.20 | -14.901% | 4 | 129 | +90.476% |
| 2026-08-31 | 54.37 | 55.00 | 53.95 | 54.29 | +0.537% | 7 | 125 | +62.092% |
| 2026-08-28 | 54.00 | 54.00 | 54.00 | 54.00 | +1.029% | 1 | 124 | +62.963% |
| 2026-08-27 | 55.50 | 55.50 | 53.45 | 53.45 | +30.685% | 2 | 123 | +64.640% |
| 2026-08-25 | 40.92 | 40.92 | 40.90 | 40.90 | -11.087% | 2 | 121 | +115.159% |
| 2026-08-24 | 46.00 | 46.00 | 46.00 | 46.00 | -18.222% | 1 | 121 | +91.304% |
| 2026-08-14 | 56.25 | 56.25 | 56.25 | 56.25 | +9.542% | 1 | 120 | +56.444% |
| 2026-08-13 | 52.05 | 52.05 | 51.35 | 51.35 | +5.398% | 2 | 120 | +71.373% |
| 2026-08-12 | 51.50 | 51.50 | 48.72 | 48.72 | -4.508% | 3 | 117 | +80.624% |
| 2026-08-11 | 52.12 | 52.12 | 51.02 | 51.02 | +5.741% | 7 | 117 | +72.481% |
| 2026-08-10 | 45.01 | 48.25 | 45.01 | 48.25 | +9.659% | 9 | 114 | +82.383% |
| 2026-08-07 | 44.00 | 44.00 | 44.00 | 44.00 | +11.223% | 100 | 114 | +100.000% |
| 2026-08-04 | 39.56 | 39.56 | 39.56 | 39.56 | +7.617% | 100 | 14 | +122.447% |
| 2026-07-28 | 36.76 | 36.76 | 36.76 | 36.76 | -3.136% | 1 | 13 | +139.391% |
| 2026-07-14 | 37.95 | 37.95 | 37.95 | 37.95 | +6.901% | 2 | 13 | +131.884% |
| 2026-07-01 | 35.50 | 35.50 | 35.50 | 35.50 | +59.193% | 3 | 16 | +147.887% |
| 2026-06-25 | 22.30 | 22.30 | 22.30 | 22.30 | -3.043% | 1 | 17 | +294.619% |
| 2026-06-18 | 23.00 | 23.00 | 23.00 | 23.00 | -3.158% | 1 | 16 | +282.609% |
| 2026-06-11 | 23.75 | 23.75 | 23.75 | 23.75 | -26.357% | 5 | 11 | +270.526% |
| 2026-06-03 | 32.25 | 32.25 | 32.25 | 32.25 | -15.465% | 3 | 8 | +172.868% |
| 2026-06-02 | 38.15 | 38.15 | 38.15 | 38.15 | +56.738% | 1 | 7 | +130.668% |
| 2026-05-28 | 24.34 | 24.34 | 24.34 | 24.34 | -8.634% | 3 | 4 | +261.545% |
| 2026-05-27 | 32.50 | 32.50 | 26.64 | 26.64 | -52.412% | 2 | 5 | +230.330% |
| 2026-05-22 | 55.98 | 55.98 | 55.98 | 55.98 | +1.450% | 1 | 5 | +57.199% |
| 2026-05-19 | 57.00 | 57.00 | 55.18 | 55.18 | +13.773% | 2 | 4 | +59.478% |
| 2026-05-18 | 48.50 | 48.50 | 48.50 | 48.50 | +42.521% | 1 | 4 | +81.443% |
| 2026-05-12 | 34.03 | 34.03 | 34.03 | 34.03 | -5.812% | 1 | 4 | +158.595% |
| 2026-05-07 | 36.13 | 36.13 | 36.13 | 36.13 | +44.002% | 1 | 4 | +143.565% |
| 2026-04-30 | 25.09 | 25.09 | 25.09 | 25.09 | -7.246% | 1 | 5 | +250.737% |
| 2026-04-23 | 27.05 | 27.05 | 27.05 | 27.05 | -10.726% | 1 | 5 | +225.323% |
| 2026-04-22 | 30.62 | 30.62 | 30.30 | 30.30 | -3.288% | 3 | 5 | +190.429% |
| 2026-04-21 | 31.33 | 31.33 | 31.33 | 31.33 | +10.668% | 1 | 4 | +180.881% |
| 2026-04-20 | 28.31 | 28.31 | 28.31 | 28.31 | -0.317% | 1 | 4 | +210.844% |
| 2026-03-26 | 28.40 | 28.40 | 28.40 | 28.40 | -30.221% | 1 | 4 | +209.859% |
| 2026-03-11 | 40.70 | 40.70 | 40.70 | 40.70 | -5.128% | 1 | 4 | +116.216% |
| 2026-03-09 | 43.50 | 43.50 | 42.90 | 42.90 | +3.001% | 2 | 3 | +105.128% |
| 2026-02-09 | 41.65 | 41.65 | 41.65 | 41.65 | 0.000% | 1 | 1 | +111.285% |