ZS270917C00240000
ZS Sep 17 2027 240.00 Call
optionOPRA
EODOct 22, 2026
58.30USD+39.641%(+16.55)4Vol278OI
ZS270917C00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 60.13 | 60.13 | 58.30 | 58.30 | +39.641% | 4 | 278 | 0.000% |
| 2026-10-19 | 41.75 | 41.75 | 41.75 | 41.75 | -3.580% | 9 | 269 | +39.641% |
| 2026-10-16 | 43.30 | 43.30 | 43.30 | 43.30 | -19.442% | 1 | 269 | +34.642% |
| 2026-10-12 | 55.40 | 55.40 | 53.33 | 53.75 | +1.091% | 5 | 269 | +8.465% |
| 2026-10-09 | 48.10 | 53.17 | 48.10 | 53.17 | +18.156% | 15 | 280 | +9.648% |
| 2026-10-08 | 45.00 | 45.00 | 45.00 | 45.00 | +28.059% | 2 | 278 | +29.556% |
| 2026-10-05 | 35.14 | 35.14 | 35.14 | 35.14 | -0.594% | 1 | 279 | +65.908% |
| 2026-10-02 | 35.35 | 35.35 | 35.35 | 35.35 | +0.113% | 1 | 278 | +64.922% |
| 2026-09-29 | 35.31 | 35.31 | 35.31 | 35.31 | -6.834% | 1 | 278 | +65.109% |
| 2026-09-25 | 40.20 | 40.20 | 37.90 | 37.90 | -14.640% | 2 | 276 | +53.826% |
| 2026-09-23 | 44.75 | 44.75 | 44.40 | 44.40 | +9.360% | 6 | 276 | +31.306% |
| 2026-09-22 | 40.60 | 40.60 | 40.60 | 40.60 | +16.033% | 1 | 276 | +43.596% |
| 2026-09-18 | 33.38 | 34.99 | 33.38 | 34.99 | -3.128% | 14 | 275 | +66.619% |
| 2026-09-17 | 35.85 | 36.12 | 35.85 | 36.12 | +22.649% | 2 | 274 | +61.406% |
| 2026-09-16 | 30.25 | 30.25 | 29.45 | 29.45 | -9.105% | 10 | 270 | +97.963% |
| 2026-09-14 | 26.43 | 32.40 | 26.43 | 32.40 | +62.814% | 10 | 277 | +79.938% |
| 2026-09-09 | 20.75 | 20.75 | 19.90 | 19.90 | +4.572% | 9 | 286 | +192.965% |
| 2026-09-08 | 19.10 | 19.20 | 19.03 | 19.03 | -31.175% | 8 | 280 | +206.358% |
| 2026-09-03 | 27.80 | 28.00 | 27.65 | 27.65 | -18.074% | 17 | 271 | +110.850% |
| 2026-08-31 | 33.80 | 33.80 | 33.75 | 33.75 | +36.364% | 21 | 266 | +72.741% |
| 2026-08-26 | 24.75 | 24.75 | 24.75 | 24.75 | -14.063% | 22 | 266 | +135.556% |
| 2026-08-24 | 29.00 | 29.00 | 28.75 | 28.80 | +51.579% | 34 | 266 | +102.431% |
| 2026-07-24 | 19.00 | 19.00 | 19.00 | 19.00 | -16.410% | 2 | 266 | +206.842% |
| 2026-07-14 | 22.73 | 22.73 | 22.73 | 22.73 | +51.837% | 1 | 267 | +156.489% |
| 2026-06-11 | 14.97 | 14.97 | 14.97 | 14.97 | -1.836% | 80 | 187 | +289.446% |
| 2026-06-09 | 15.25 | 15.25 | 15.25 | 15.25 | -24.505% | 7 | 180 | +282.295% |
| 2026-06-03 | 20.20 | 20.20 | 20.20 | 20.20 | -12.174% | 1 | 179 | +188.614% |
| 2026-06-02 | 23.00 | 23.00 | 23.00 | 23.00 | -5.930% | 80 | 106 | +153.478% |
| 2026-06-01 | 23.04 | 24.45 | 23.04 | 24.45 | +74.021% | 35 | 75 | +138.446% |
| 2026-05-28 | 13.95 | 14.05 | 13.95 | 14.05 | -7.383% | 72 | 3 | +314.947% |
| 2026-05-27 | 15.30 | 15.30 | 15.17 | 15.17 | -59.362% | 2 | 3 | +284.311% |
| 2026-05-22 | 37.33 | 37.33 | 37.33 | 37.33 | +16.656% | 1 | 3 | +56.175% |
| 2026-05-21 | 32.00 | 32.00 | 32.00 | 32.00 | -4.192% | 1 | 3 | +82.187% |
| 2026-05-20 | 31.00 | 33.40 | 31.00 | 33.40 | +26.515% | 2 | 1 | +74.551% |
| 2026-03-09 | 26.40 | 26.40 | 26.40 | 26.40 | +14.534% | 1 | 1 | +120.833% |
| 2026-03-03 | 22.70 | 23.05 | 22.70 | 23.05 | 0.000% | 2 | 0 | +152.928% |