ZS270917C00280000
ZS Sep 17 2027 280.00 Call
optionOPRA
EODOct 22, 2026
43.50USD+7.011%(+2.85)2Vol265OI
ZS270917C00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 43.50 | 43.50 | 43.50 | 43.50 | +7.011% | 2 | 266 | 0.000% |
| 2026-10-21 | 38.70 | 40.65 | 38.30 | 40.65 | +26.321% | 3 | 263 | +7.011% |
| 2026-10-20 | 32.22 | 32.22 | 32.18 | 32.18 | +2.812% | 27 | 290 | +35.177% |
| 2026-10-19 | 30.95 | 31.30 | 30.95 | 31.30 | +3.471% | 5 | 287 | +38.978% |
| 2026-10-16 | 31.50 | 31.50 | 30.25 | 30.25 | -13.818% | 2 | 286 | +43.802% |
| 2026-10-15 | 35.10 | 35.10 | 35.10 | 35.10 | -8.831% | 2 | 286 | +23.932% |
| 2026-10-14 | 38.50 | 38.50 | 38.50 | 38.50 | -1.535% | 1 | 285 | +12.987% |
| 2026-10-12 | 39.25 | 39.25 | 39.10 | 39.10 | -0.761% | 7 | 278 | +11.253% |
| 2026-10-09 | 35.16 | 39.65 | 35.16 | 39.40 | +17.612% | 180 | 101 | +10.406% |
| 2026-10-08 | 33.50 | 33.50 | 33.50 | 33.50 | +9.334% | 2 | 100 | +29.851% |
| 2026-10-06 | 30.64 | 30.64 | 30.64 | 30.64 | +10.814% | 1 | 100 | +41.971% |
| 2026-10-05 | 27.55 | 27.90 | 27.55 | 27.65 | -17.586% | 7 | 103 | +57.324% |
| 2026-09-24 | 33.55 | 33.55 | 33.55 | 33.55 | +3.709% | 1 | 103 | +29.657% |
| 2026-09-23 | 32.00 | 32.35 | 32.00 | 32.35 | +11.130% | 3 | 102 | +34.467% |
| 2026-09-21 | 28.54 | 29.11 | 28.54 | 29.11 | +13.224% | 28 | 74 | +49.433% |
| 2026-09-18 | 25.25 | 25.71 | 25.25 | 25.71 | +7.304% | 30 | 52 | +69.195% |
| 2026-09-15 | 23.82 | 23.96 | 23.82 | 23.96 | +69.929% | 10 | 46 | +81.553% |
| 2026-09-09 | 14.20 | 14.20 | 14.10 | 14.10 | -30.815% | 29 | 58 | +208.511% |
| 2026-09-03 | 20.38 | 20.38 | 20.38 | 20.38 | -18.708% | 7 | 62 | +113.445% |
| 2026-08-31 | 24.92 | 25.07 | 24.92 | 25.07 | -0.516% | 27 | 43 | +73.514% |
| 2026-08-27 | 24.95 | 25.30 | 24.90 | 25.20 | -4.000% | 36 | 12 | +72.619% |
| 2026-08-18 | 26.25 | 26.25 | 26.25 | 26.25 | +89.394% | 4 | 8 | +65.714% |
| 2026-05-29 | 13.25 | 13.86 | 13.25 | 13.86 | +27.978% | 6 | 9 | +213.853% |
| 2026-05-27 | 10.80 | 10.83 | 10.80 | 10.83 | -60.903% | 6 | 3 | +301.662% |
| 2026-05-22 | 27.70 | 27.70 | 27.70 | 27.70 | +136.550% | 1 | 2 | +57.040% |
| 2026-04-24 | 11.71 | 11.71 | 11.71 | 11.71 | +0.515% | 1 | 2 | +271.477% |
| 2026-04-02 | 11.65 | 11.65 | 11.65 | 11.65 | -5.668% | 1 | 1 | +273.391% |
| 2026-03-31 | 12.35 | 12.35 | 12.35 | 12.35 | 0.000% | 1 | 1 | +252.227% |