ZS270917C00220000
ZS Sep 17 2027 220.00 Call
optionOPRA
EODOct 20, 2026
51.70USD-11.046%(-6.42)1Vol32OI
ZS270917C00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 51.70 | 51.70 | 51.70 | 51.70 | -11.046% | 1 | 32 | 0.000% |
| 2026-10-14 | 58.12 | 58.12 | 58.12 | 58.12 | -1.808% | 1 | 33 | -11.046% |
| 2026-10-09 | 54.47 | 59.19 | 54.47 | 59.19 | +12.379% | 3 | 35 | -12.654% |
| 2026-10-08 | 52.67 | 52.67 | 52.67 | 52.67 | +11.660% | 1 | 35 | -1.842% |
| 2026-10-06 | 50.21 | 50.21 | 47.17 | 47.17 | +6.359% | 2 | 36 | +9.604% |
| 2026-09-30 | 44.35 | 44.35 | 44.35 | 44.35 | -0.315% | 1 | 35 | +16.573% |
| 2026-09-28 | 42.32 | 44.49 | 42.32 | 44.49 | -16.309% | 4 | 34 | +16.206% |
| 2026-09-24 | 53.16 | 53.16 | 53.16 | 53.16 | +3.023% | 1 | 34 | -2.746% |
| 2026-09-23 | 51.92 | 52.10 | 51.60 | 51.60 | +12.320% | 3 | 32 | +0.194% |
| 2026-09-22 | 45.94 | 45.94 | 45.94 | 45.94 | +0.746% | 1 | 33 | +12.538% |
| 2026-09-21 | 45.60 | 45.60 | 45.60 | 45.60 | +12.593% | 1 | 33 | +13.377% |
| 2026-09-16 | 39.17 | 40.50 | 39.17 | 40.50 | +1.124% | 2 | 33 | +27.654% |
| 2026-09-15 | 40.05 | 40.05 | 40.05 | 40.05 | +5.339% | 1 | 33 | +29.089% |
| 2026-09-14 | 38.02 | 38.02 | 38.02 | 38.02 | +66.535% | 1 | 33 | +35.981% |
| 2026-09-08 | 22.83 | 22.83 | 22.83 | 22.83 | -31.851% | 1 | 33 | +126.456% |
| 2026-09-03 | 32.60 | 33.50 | 32.60 | 33.50 | +11.148% | 4 | 29 | +54.328% |
| 2026-09-02 | 33.50 | 33.50 | 30.14 | 30.14 | -21.612% | 2 | 29 | +71.533% |
| 2026-08-28 | 38.30 | 38.45 | 38.30 | 38.45 | -4.472% | 12 | 18 | +34.460% |
| 2026-08-27 | 39.08 | 40.25 | 39.08 | 40.25 | +27.697% | 4 | 15 | +28.447% |
| 2026-08-07 | 33.00 | 33.00 | 31.52 | 31.52 | +16.741% | 2 | 15 | +64.023% |
| 2026-08-03 | 27.00 | 27.00 | 27.00 | 27.00 | +24.138% | 1 | 14 | +91.481% |
| 2026-07-24 | 21.75 | 21.75 | 21.75 | 21.75 | -11.621% | 1 | 15 | +137.701% |
| 2026-07-15 | 24.61 | 24.61 | 24.61 | 24.61 | +13.672% | 1 | 14 | +110.077% |
| 2026-07-14 | 21.65 | 21.65 | 21.65 | 21.65 | +14.550% | 1 | 13 | +138.799% |
| 2026-06-12 | 19.05 | 19.05 | 18.90 | 18.90 | +5.058% | 2 | 13 | +173.545% |
| 2026-06-09 | 17.99 | 17.99 | 17.99 | 17.99 | -20.044% | 1 | 14 | +187.382% |
| 2026-06-04 | 22.50 | 22.50 | 22.50 | 22.50 | +31.965% | 1 | 13 | +129.778% |
| 2026-05-27 | 19.85 | 19.85 | 16.49 | 17.05 | -20.882% | 3 | 12 | +203.226% |
| 2026-04-22 | 21.55 | 21.55 | 21.55 | 21.55 | +6.683% | 1 | 12 | +139.907% |
| 2026-04-16 | 20.20 | 20.20 | 20.20 | 20.20 | -3.442% | 1 | 13 | +155.941% |
| 2026-03-31 | 20.92 | 20.92 | 20.92 | 20.92 | -26.596% | 2 | 12 | +147.132% |
| 2026-03-10 | 28.15 | 28.50 | 28.15 | 28.50 | -8.800% | 8 | 10 | +81.404% |
| 2026-03-09 | 31.25 | 31.25 | 31.25 | 31.25 | +14.134% | 1 | 2 | +65.440% |
| 2026-03-04 | 27.38 | 27.38 | 27.38 | 27.38 | 0.000% | 1 | 1 | +88.824% |