ZS270917C00290000
ZS Sep 17 2027 290.00 Call
optionOPRA
EODOct 22, 2026
42.45USD+48.427%(+13.85)1Vol108OI
ZS270917C00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 42.4500 | 42.4500 | 42.4500 | 42.4500 | +48.427% | 1 | 107 | 0.000% |
| 2026-10-19 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | -11.180% | 1 | 107 | +48.427% |
| 2026-10-15 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | -6.856% | 5 | 109 | +31.832% |
| 2026-10-14 | 34.5700 | 34.5700 | 34.5700 | 34.5700 | -0.661% | 2 | 109 | +22.794% |
| 2026-10-12 | 36.6500 | 36.6500 | 34.7000 | 34.8000 | +11.897% | 11 | 106 | +21.983% |
| 2026-10-08 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | +20.403% | 1 | 106 | +36.495% |
| 2026-10-05 | 25.7500 | 25.8300 | 24.9000 | 25.8300 | +5.774% | 3 | 108 | +64.344% |
| 2026-09-25 | 24.4000 | 24.4200 | 24.4000 | 24.4200 | -19.750% | 4 | 109 | +73.833% |
| 2026-09-24 | 30.4300 | 30.4300 | 30.4300 | 30.4300 | +2.114% | 1 | 110 | +39.500% |
| 2026-09-23 | 30.3200 | 31.0000 | 29.8000 | 29.8000 | +12.879% | 11 | 99 | +42.450% |
| 2026-09-21 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | +14.286% | 1 | 99 | +60.795% |
| 2026-09-18 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -4.229% | 1 | 99 | +83.766% |
| 2026-09-17 | 24.0000 | 24.1200 | 24.0000 | 24.1200 | +8.259% | 3 | 98 | +75.995% |
| 2026-09-16 | 22.2800 | 22.2800 | 22.2800 | 22.2800 | -4.989% | 1 | 98 | +90.530% |
| 2026-09-15 | 20.6200 | 23.5000 | 20.6200 | 23.4500 | +9.991% | 14 | 94 | +81.023% |
| 2026-09-14 | 13.3500 | 21.3200 | 13.2500 | 21.3200 | +71.245% | 12 | 99 | +99.109% |
| 2026-09-09 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +2.723% | 10 | 89 | +240.964% |
| 2026-09-08 | 12.0000 | 12.1200 | 12.0000 | 12.1200 | -12.046% | 8 | 89 | +250.248% |
| 2026-09-04 | 15.2000 | 15.2000 | 13.0000 | 13.7800 | -27.474% | 10 | 90 | +208.055% |
| 2026-09-03 | 18.5000 | 19.0000 | 18.5000 | 19.0000 | -20.833% | 7 | 84 | +123.421% |
| 2026-08-31 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +9.091% | 1 | 84 | +76.875% |
| 2026-08-27 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +36.646% | 1 | 84 | +92.955% |
| 2026-08-26 | 16.3500 | 16.3500 | 16.1000 | 16.1000 | -18.481% | 2 | 83 | +163.665% |
| 2026-08-24 | 20.8100 | 20.8100 | 19.7500 | 19.7500 | +6.469% | 2 | 82 | +114.937% |
| 2026-08-21 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -24.409% | 3 | 82 | +128.841% |
| 2026-08-19 | 24.5400 | 24.5400 | 24.5400 | 24.5400 | +2.335% | 1 | 83 | +72.983% |
| 2026-08-17 | 23.9800 | 23.9800 | 23.9800 | 23.9800 | -4.080% | 2 | 85 | +77.023% |
| 2026-08-13 | 24.0000 | 25.0000 | 24.0000 | 25.0000 | +8.507% | 5 | 86 | +69.800% |
| 2026-08-11 | 21.9700 | 23.0400 | 21.9700 | 23.0400 | +5.446% | 7 | 84 | +84.245% |
| 2026-08-10 | 20.0000 | 21.8500 | 20.0000 | 21.8500 | +15.121% | 9 | 84 | +94.279% |
| 2026-08-07 | 18.9800 | 18.9800 | 18.9800 | 18.9800 | +5.444% | 1 | 84 | +123.656% |
| 2026-08-04 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +7.207% | 2 | 85 | +135.833% |
| 2026-07-14 | 16.3000 | 16.7900 | 16.2500 | 16.7900 | +4.937% | 3 | 86 | +152.829% |
| 2026-07-07 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +14.286% | 2 | 88 | +165.313% |
| 2026-07-01 | 13.1000 | 14.0000 | 13.1000 | 14.0000 | +45.228% | 4 | 90 | +203.214% |
| 2026-06-18 | 9.2500 | 9.6400 | 9.0000 | 9.6400 | +7.111% | 13 | 79 | +340.353% |
| 2026-06-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -18.626% | 1 | 79 | +371.667% |
| 2026-06-11 | 10.3500 | 11.0600 | 10.3500 | 11.0600 | -2.124% | 3 | 77 | +283.816% |
| 2026-06-09 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -13.077% | 2 | 76 | +275.664% |
| 2026-06-05 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -38.095% | 1 | 75 | +226.538% |
| 2026-06-01 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +83.406% | 4 | 78 | +102.143% |
| 2026-05-29 | 11.3000 | 11.4500 | 11.3000 | 11.4500 | +18.653% | 3 | 75 | +270.742% |
| 2026-05-28 | 9.8300 | 9.8300 | 9.6500 | 9.6500 | -6.311% | 58 | 72 | +339.896% |
| 2026-05-27 | 12.0500 | 12.1500 | 10.3000 | 10.3000 | -62.883% | 11 | 69 | +312.136% |
| 2026-05-26 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | +7.767% | 2 | 67 | +52.973% |
| 2026-05-22 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +2.183% | 1 | 66 | +64.854% |
| 2026-05-18 | 23.1000 | 25.2000 | 23.1000 | 25.2000 | +78.723% | 8 | 61 | +68.452% |
| 2026-05-11 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -4.987% | 53 | 8 | +201.064% |
| 2026-05-08 | 14.8400 | 14.8400 | 14.8400 | 14.8400 | +26.513% | 1 | 7 | +186.051% |
| 2026-05-01 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | +6.636% | 1 | 7 | +261.893% |
| 2026-04-29 | 11.7500 | 11.7500 | 11.0000 | 11.0000 | -8.940% | 3 | 7 | +285.909% |
| 2026-04-21 | 12.0800 | 12.0800 | 12.0800 | 12.0800 | +4.138% | 1 | 6 | +251.407% |
| 2026-04-07 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -3.974% | 1 | 6 | +265.948% |
| 2026-03-24 | 12.0800 | 12.0800 | 12.0800 | 12.0800 | -18.102% | 3 | 5 | +251.407% |
| 2026-03-04 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +4.982% | 1 | 5 | +187.797% |
| 2026-03-02 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +11.952% | 1 | 4 | +202.135% |
| 2026-02-27 | 12.3800 | 12.5500 | 12.3800 | 12.5500 | -12.544% | 2 | 3 | +238.247% |
| 2026-02-25 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | 0.000% | 1 | 0 | +195.819% |