ZS270917C00200000
ZS Sep 17 2027 200.00 Call
optionOPRA
EODOct 21, 2026
60.00USD-11.946%(-8.14)1Vol81OI
ZS270917C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 60.00 | 60.00 | 60.00 | 60.00 | -11.946% | 1 | 82 | 0.000% |
| 2026-10-12 | 68.14 | 68.14 | 68.14 | 68.14 | +10.081% | 1 | 82 | -11.946% |
| 2026-10-08 | 61.90 | 61.90 | 61.90 | 61.90 | +11.431% | 1 | 82 | -3.069% |
| 2026-10-06 | 60.00 | 60.00 | 55.55 | 55.55 | +6.724% | 2 | 81 | +8.011% |
| 2026-10-01 | 52.05 | 52.05 | 52.05 | 52.05 | -0.096% | 1 | 81 | +15.274% |
| 2026-09-30 | 52.10 | 52.10 | 52.10 | 52.10 | +7.180% | 2 | 83 | +15.163% |
| 2026-09-29 | 48.61 | 48.61 | 48.61 | 48.61 | +2.770% | 1 | 83 | +23.431% |
| 2026-09-25 | 48.76 | 49.35 | 47.30 | 47.30 | -22.063% | 12 | 83 | +26.850% |
| 2026-09-24 | 60.10 | 60.69 | 60.10 | 60.69 | +6.269% | 2 | 83 | -1.137% |
| 2026-09-22 | 54.14 | 57.11 | 54.14 | 57.11 | +6.449% | 2 | 83 | +5.060% |
| 2026-09-21 | 53.65 | 53.65 | 53.65 | 53.65 | +8.384% | 1 | 82 | +11.836% |
| 2026-09-18 | 48.19 | 49.50 | 48.19 | 49.50 | +2.911% | 2 | 80 | +21.212% |
| 2026-09-17 | 46.90 | 48.10 | 46.90 | 48.10 | +2.101% | 2 | 79 | +24.740% |
| 2026-09-15 | 47.00 | 47.75 | 47.00 | 47.11 | +3.789% | 8 | 78 | +27.361% |
| 2026-09-14 | 38.45 | 45.60 | 38.45 | 45.39 | +63.039% | 58 | 52 | +32.188% |
| 2026-09-11 | 27.11 | 27.84 | 27.11 | 27.84 | -1.451% | 4 | 51 | +115.517% |
| 2026-09-08 | 28.25 | 28.25 | 28.25 | 28.25 | -10.630% | 1 | 50 | +112.389% |
| 2026-09-04 | 31.50 | 31.61 | 31.50 | 31.61 | -18.109% | 2 | 51 | +89.813% |
| 2026-09-03 | 38.60 | 38.60 | 38.60 | 38.60 | -6.083% | 2 | 49 | +55.440% |
| 2026-09-01 | 41.10 | 41.10 | 41.10 | 41.10 | -11.039% | 1 | 48 | +45.985% |
| 2026-08-31 | 46.82 | 46.82 | 46.20 | 46.20 | +2.667% | 2 | 48 | +29.870% |
| 2026-08-28 | 45.00 | 45.00 | 45.00 | 45.00 | -1.099% | 2 | 48 | +33.333% |
| 2026-08-17 | 45.95 | 46.00 | 45.50 | 45.50 | -6.571% | 51 | 79 | +31.868% |
| 2026-08-13 | 42.50 | 48.70 | 42.50 | 48.70 | +10.682% | 7 | 78 | +23.203% |
| 2026-08-11 | 44.00 | 44.00 | 44.00 | 44.00 | +0.686% | 2 | 78 | +36.364% |
| 2026-08-10 | 42.26 | 43.70 | 41.93 | 43.70 | +14.548% | 3 | 79 | +37.300% |
| 2026-08-07 | 38.10 | 38.15 | 38.10 | 38.15 | +10.580% | 3 | 79 | +57.274% |
| 2026-08-05 | 34.50 | 34.50 | 34.50 | 34.50 | +0.583% | 50 | 50 | +73.913% |
| 2026-08-04 | 34.30 | 34.30 | 34.30 | 34.30 | +10.325% | 1 | 49 | +74.927% |
| 2026-07-29 | 31.18 | 31.18 | 31.09 | 31.09 | +4.154% | 9 | 49 | +92.988% |
| 2026-07-28 | 29.85 | 29.85 | 29.85 | 29.85 | -5.238% | 2 | 51 | +101.005% |
| 2026-07-20 | 31.50 | 31.50 | 31.50 | 31.50 | -0.694% | 2 | 49 | +90.476% |
| 2026-07-15 | 31.72 | 31.72 | 31.72 | 31.72 | -0.252% | 1 | 49 | +89.155% |
| 2026-07-14 | 28.45 | 31.80 | 28.45 | 31.80 | +34.575% | 9 | 49 | +88.679% |
| 2026-07-10 | 23.63 | 23.63 | 23.63 | 23.63 | -23.725% | 1 | 50 | +153.915% |
| 2026-07-07 | 30.95 | 30.98 | 30.95 | 30.98 | +45.105% | 3 | 49 | +93.673% |
| 2026-06-26 | 21.35 | 21.35 | 21.35 | 21.35 | +12.368% | 1 | 49 | +181.030% |
| 2026-06-25 | 19.00 | 19.00 | 19.00 | 19.00 | -5.000% | 13 | 49 | +215.789% |
| 2026-06-22 | 20.00 | 20.00 | 20.00 | 20.00 | -2.439% | 13 | 36 | +200.000% |
| 2026-06-17 | 20.50 | 20.50 | 20.50 | 20.50 | -7.574% | 1 | 37 | +192.683% |
| 2026-06-12 | 20.40 | 22.18 | 20.40 | 22.18 | +5.619% | 11 | 35 | +170.514% |
| 2026-06-11 | 21.00 | 21.00 | 21.00 | 21.00 | -20.273% | 1 | 34 | +185.714% |
| 2026-06-03 | 26.34 | 26.34 | 26.34 | 26.34 | -26.156% | 2 | 32 | +127.790% |
| 2026-06-01 | 33.95 | 36.80 | 33.95 | 35.67 | +43.831% | 9 | 31 | +68.209% |
| 2026-05-29 | 24.40 | 24.80 | 24.40 | 24.80 | +12.727% | 2 | 30 | +141.935% |
| 2026-05-28 | 19.10 | 23.00 | 18.44 | 22.00 | +18.280% | 10 | 29 | +172.727% |
| 2026-05-27 | 24.25 | 24.25 | 18.60 | 18.60 | -60.842% | 25 | 15 | +222.581% |
| 2026-05-22 | 47.50 | 47.50 | 47.50 | 47.50 | +11.607% | 1 | 15 | +26.316% |
| 2026-05-21 | 41.88 | 42.56 | 41.88 | 42.56 | -15.303% | 9 | 13 | +40.977% |
| 2026-05-19 | 50.25 | 50.25 | 50.25 | 50.25 | +36.623% | 1 | 13 | +19.403% |
| 2026-05-15 | 36.78 | 36.78 | 36.78 | 36.78 | +8.176% | 7 | 7 | +63.132% |
| 2026-05-14 | 34.00 | 34.00 | 34.00 | 34.00 | +13.333% | 1 | 8 | +76.471% |
| 2026-05-07 | 30.00 | 30.00 | 30.00 | 30.00 | +11.111% | 1 | 7 | +100.000% |
| 2026-05-04 | 27.25 | 27.25 | 27.00 | 27.00 | +8.434% | 2 | 5 | +122.222% |
| 2026-03-30 | 25.20 | 25.20 | 24.90 | 24.90 | -26.222% | 2 | 5 | +140.964% |
| 2026-03-10 | 33.70 | 33.75 | 33.70 | 33.75 | -8.163% | 3 | 5 | +77.778% |
| 2026-03-09 | 36.85 | 36.85 | 36.75 | 36.75 | 0.000% | 2 | 2 | +63.265% |