ZS280121C00100000
ZS Jan 21 2028 100.00 Call
optionOPRA
EODOct 22, 2026
149.00USD+4.547%(+6.48)3Vol123OI
ZS280121C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 149.00 | 149.00 | 146.93 | 149.00 | +4.547% | 3 | 124 | 0.000% |
| 2026-10-21 | 143.50 | 143.50 | 142.52 | 142.52 | +12.932% | 3 | 123 | +4.547% |
| 2026-10-19 | 126.00 | 126.20 | 126.00 | 126.20 | +4.539% | 5 | 123 | +18.067% |
| 2026-10-16 | 120.72 | 120.72 | 120.72 | 120.72 | -6.960% | 1 | 124 | +23.426% |
| 2026-10-15 | 129.75 | 129.75 | 129.75 | 129.75 | -6.236% | 2 | 126 | +14.836% |
| 2026-10-12 | 138.38 | 138.38 | 138.38 | 138.38 | -1.157% | 1 | 127 | +7.675% |
| 2026-10-09 | 140.00 | 140.00 | 140.00 | 140.00 | +15.464% | 3 | 130 | +6.429% |
| 2026-10-06 | 121.25 | 121.25 | 121.25 | 121.25 | +3.632% | 2 | 130 | +22.887% |
| 2026-10-05 | 117.00 | 117.00 | 117.00 | 117.00 | +4.000% | 2 | 128 | +27.350% |
| 2026-10-02 | 112.50 | 112.50 | 112.50 | 112.50 | 0.000% | 10 | 128 | +32.444% |
| 2026-09-29 | 112.50 | 112.50 | 112.50 | 112.50 | +1.351% | 1 | 129 | +32.444% |
| 2026-09-28 | 103.00 | 111.00 | 103.00 | 111.00 | +1.835% | 10 | 138 | +34.234% |
| 2026-09-25 | 115.00 | 115.00 | 109.00 | 109.00 | -13.251% | 12 | 133 | +36.697% |
| 2026-09-23 | 127.75 | 127.75 | 125.50 | 125.65 | +4.708% | 14 | 137 | +18.583% |
| 2026-09-21 | 119.00 | 120.00 | 119.00 | 120.00 | +10.599% | 3 | 140 | +24.167% |
| 2026-09-18 | 108.50 | 108.50 | 108.50 | 108.50 | +31.356% | 1 | 141 | +37.327% |
| 2026-09-09 | 82.60 | 82.60 | 82.60 | 82.60 | +3.250% | 1 | 141 | +80.387% |
| 2026-09-08 | 77.00 | 80.00 | 77.00 | 80.00 | -4.762% | 11 | 131 | +86.250% |
| 2026-09-04 | 84.00 | 84.00 | 84.00 | 84.00 | -19.231% | 10 | 121 | +77.381% |
| 2026-08-27 | 99.25 | 104.00 | 99.25 | 104.00 | +10.862% | 7 | 123 | +43.269% |
| 2026-08-24 | 93.81 | 93.81 | 93.81 | 93.81 | -2.838% | 2 | 121 | +58.832% |
| 2026-08-21 | 96.55 | 96.55 | 96.55 | 96.55 | -6.034% | 2 | 119 | +54.324% |
| 2026-08-17 | 102.75 | 102.75 | 102.75 | 102.75 | -0.243% | 1 | 119 | +45.012% |
| 2026-08-13 | 99.25 | 103.00 | 99.25 | 103.00 | +6.295% | 2 | 120 | +44.660% |
| 2026-08-11 | 98.48 | 98.49 | 96.90 | 96.90 | +18.489% | 10 | 114 | +53.767% |
| 2026-08-04 | 81.78 | 81.78 | 81.78 | 81.78 | +6.554% | 1 | 114 | +82.196% |
| 2026-08-03 | 76.75 | 76.75 | 76.75 | 76.75 | +8.266% | 1 | 115 | +94.137% |
| 2026-07-30 | 70.25 | 70.89 | 70.25 | 70.89 | -4.922% | 5 | 116 | +110.185% |
| 2026-07-29 | 74.56 | 74.56 | 74.56 | 74.56 | -0.587% | 1 | 116 | +99.839% |
| 2026-07-28 | 75.00 | 75.00 | 75.00 | 75.00 | +6.293% | 1 | 117 | +98.667% |
| 2026-07-27 | 70.56 | 70.56 | 70.56 | 70.56 | +8.554% | 1 | 117 | +111.168% |
| 2026-07-23 | 65.00 | 65.00 | 65.00 | 65.00 | -9.534% | 1 | 118 | +129.231% |
| 2026-07-21 | 71.85 | 71.85 | 71.85 | 71.85 | -0.208% | 5 | 123 | +107.376% |
| 2026-07-16 | 73.70 | 73.70 | 72.00 | 72.00 | -0.690% | 3 | 124 | +106.944% |
| 2026-07-15 | 78.00 | 78.00 | 72.50 | 72.50 | -3.935% | 5 | 124 | +105.517% |
| 2026-07-14 | 78.00 | 78.00 | 75.47 | 75.47 | +18.459% | 4 | 128 | +97.429% |
| 2026-07-10 | 64.20 | 64.20 | 63.71 | 63.71 | -9.900% | 2 | 126 | +133.872% |
| 2026-07-09 | 70.71 | 70.71 | 70.71 | 70.71 | +4.833% | 1 | 127 | +110.720% |
| 2026-07-08 | 67.25 | 67.50 | 67.25 | 67.45 | -9.790% | 4 | 126 | +120.904% |
| 2026-07-07 | 74.77 | 74.77 | 74.77 | 74.77 | +0.362% | 3 | 129 | +99.278% |
| 2026-07-06 | 74.11 | 74.50 | 74.11 | 74.50 | +5.092% | 3 | 132 | +100.000% |
| 2026-07-02 | 70.82 | 72.00 | 70.82 | 70.89 | +6.602% | 10 | 140 | +110.185% |
| 2026-06-30 | 64.98 | 66.50 | 64.98 | 66.50 | +8.483% | 4 | 144 | +124.060% |
| 2026-06-29 | 59.23 | 64.76 | 59.23 | 61.30 | +8.151% | 17 | 147 | +143.067% |
| 2026-06-26 | 55.80 | 56.68 | 55.80 | 56.68 | +7.757% | 4 | 145 | +162.879% |
| 2026-06-25 | 52.60 | 52.60 | 52.60 | 52.60 | -6.055% | 1 | 144 | +183.270% |
| 2026-06-24 | 55.99 | 55.99 | 55.99 | 55.99 | +8.403% | 1 | 144 | +166.119% |
| 2026-06-22 | 52.59 | 52.59 | 51.65 | 51.65 | -8.584% | 3 | 144 | +188.480% |
| 2026-06-16 | 54.25 | 57.10 | 54.25 | 56.50 | -3.452% | 9 | 139 | +163.717% |
| 2026-06-15 | 58.80 | 59.35 | 58.52 | 58.52 | +1.774% | 3 | 139 | +154.614% |
| 2026-06-12 | 50.20 | 57.50 | 50.15 | 57.50 | +9.880% | 5 | 140 | +159.130% |
| 2026-06-11 | 51.50 | 52.33 | 51.50 | 52.33 | -3.432% | 2 | 140 | +184.732% |
| 2026-06-10 | 56.69 | 56.75 | 54.19 | 54.19 | -3.232% | 3 | 138 | +174.958% |
| 2026-06-09 | 56.67 | 58.50 | 53.82 | 56.00 | -3.945% | 15 | 130 | +166.071% |
| 2026-06-08 | 59.36 | 59.36 | 58.30 | 58.30 | -4.739% | 7 | 128 | +155.575% |
| 2026-06-05 | 61.50 | 61.75 | 61.20 | 61.20 | -3.849% | 4 | 126 | +143.464% |
| 2026-06-04 | 61.37 | 64.60 | 61.37 | 63.65 | +1.032% | 6 | 123 | +134.093% |
| 2026-06-03 | 69.46 | 69.46 | 62.95 | 63.00 | -8.801% | 7 | 117 | +136.508% |
| 2026-06-02 | 73.00 | 73.00 | 68.55 | 69.08 | -12.324% | 7 | 110 | +115.692% |
| 2026-06-01 | 71.15 | 80.61 | 71.15 | 78.79 | +25.522% | 11 | 113 | +89.110% |
| 2026-05-29 | 60.50 | 62.77 | 59.00 | 62.77 | +7.299% | 9 | 109 | +137.375% |
| 2026-05-28 | 55.10 | 60.40 | 52.46 | 58.50 | +4.464% | 49 | 74 | +154.701% |
| 2026-05-27 | 61.90 | 61.90 | 54.92 | 56.00 | -44.691% | 26 | 56 | +166.071% |
| 2026-05-22 | 99.80 | 101.25 | 99.80 | 101.25 | +6.579% | 2 | 56 | +47.160% |
| 2026-05-20 | 95.00 | 95.00 | 95.00 | 95.00 | +2.814% | 1 | 56 | +56.842% |
| 2026-05-18 | 92.40 | 92.40 | 92.40 | 92.40 | +24.865% | 2 | 56 | +61.255% |
| 2026-05-08 | 74.00 | 74.00 | 74.00 | 74.00 | -2.632% | 1 | 56 | +101.351% |
| 2026-05-07 | 76.00 | 76.00 | 76.00 | 76.00 | +18.750% | 1 | 56 | +96.053% |
| 2026-05-01 | 64.00 | 64.00 | 64.00 | 64.00 | +6.667% | 1 | 56 | +132.813% |
| 2026-04-24 | 60.00 | 60.00 | 60.00 | 60.00 | +1.488% | 1 | 56 | +148.333% |
| 2026-04-23 | 60.38 | 60.38 | 59.05 | 59.12 | -11.364% | 45 | 55 | +152.030% |
| 2026-04-22 | 66.70 | 66.70 | 66.70 | 66.70 | +5.122% | 2 | 65 | +123.388% |
| 2026-04-20 | 63.45 | 63.45 | 63.45 | 63.45 | -0.937% | 1 | 65 | +134.831% |
| 2026-04-17 | 64.05 | 64.05 | 64.05 | 64.05 | +11.391% | 2 | 64 | +132.631% |
| 2026-04-15 | 57.50 | 57.50 | 57.50 | 57.50 | +11.004% | 3 | 62 | +159.130% |
| 2026-04-14 | 52.50 | 52.67 | 51.80 | 51.80 | -1.333% | 5 | 63 | +187.645% |
| 2026-04-13 | 52.50 | 52.50 | 52.50 | 52.50 | +10.994% | 2 | 58 | +183.810% |
| 2026-04-10 | 50.15 | 50.15 | 47.00 | 47.30 | -7.833% | 15 | 59 | +215.011% |
| 2026-04-09 | 54.20 | 55.40 | 51.32 | 51.32 | -21.768% | 12 | 67 | +190.335% |
| 2026-04-08 | 68.22 | 68.22 | 65.60 | 65.60 | +0.923% | 6 | 56 | +127.134% |
| 2026-04-06 | 65.00 | 65.00 | 65.00 | 65.00 | 0.000% | 1 | 50 | +129.231% |
| 2026-04-02 | 61.51 | 65.00 | 61.51 | 65.00 | +3.011% | 4 | 52 | +129.231% |
| 2026-04-01 | 60.44 | 63.10 | 60.44 | 63.10 | -5.821% | 4 | 52 | +136.133% |
| 2026-03-31 | 67.00 | 67.00 | 67.00 | 67.00 | +0.060% | 2 | 48 | +122.388% |
| 2026-03-30 | 64.85 | 66.96 | 64.85 | 66.96 | +8.350% | 2 | 46 | +122.521% |
| 2026-03-27 | 57.00 | 62.45 | 57.00 | 61.80 | -7.899% | 4 | 48 | +141.100% |
| 2026-03-26 | 67.10 | 67.10 | 67.10 | 67.10 | -0.253% | 3 | 48 | +122.057% |
| 2026-03-24 | 70.45 | 70.45 | 67.27 | 67.27 | -12.295% | 6 | 45 | +121.495% |
| 2026-03-23 | 76.70 | 76.70 | 76.70 | 76.70 | +0.366% | 3 | 39 | +94.263% |
| 2026-03-20 | 76.42 | 76.42 | 76.42 | 76.42 | -3.753% | 2 | 36 | +94.975% |
| 2026-03-18 | 79.31 | 79.40 | 79.31 | 79.40 | -0.874% | 3 | 34 | +87.657% |
| 2026-03-17 | 80.00 | 80.27 | 80.00 | 80.10 | +5.325% | 6 | 37 | +86.017% |
| 2026-03-16 | 75.87 | 76.05 | 75.87 | 76.05 | -1.553% | 3 | 41 | +95.924% |
| 2026-03-13 | 75.55 | 77.25 | 75.55 | 77.25 | +3.000% | 3 | 38 | +92.880% |
| 2026-03-12 | 75.00 | 75.00 | 75.00 | 75.00 | -1.626% | 2 | 41 | +98.667% |
| 2026-03-11 | 77.00 | 77.00 | 76.24 | 76.24 | -4.938% | 2 | 39 | +95.435% |
| 2026-03-10 | 80.20 | 80.20 | 80.20 | 80.20 | -5.647% | 1 | 37 | +85.786% |
| 2026-03-09 | 85.00 | 85.00 | 85.00 | 85.00 | -2.108% | 1 | 36 | +75.294% |
| 2026-03-06 | 86.83 | 86.83 | 86.83 | 86.83 | +2.309% | 1 | 35 | +71.600% |
| 2026-03-05 | 84.87 | 84.87 | 84.87 | 84.87 | +6.983% | 1 | 36 | +75.563% |
| 2026-03-04 | 79.72 | 79.72 | 79.33 | 79.33 | +16.662% | 2 | 37 | +87.823% |
| 2026-02-27 | 72.20 | 72.30 | 67.10 | 68.00 | -23.337% | 33 | 39 | +119.118% |
| 2026-02-26 | 84.00 | 89.00 | 84.00 | 88.70 | +20.418% | 24 | 20 | +67.982% |
| 2026-02-24 | 69.41 | 73.66 | 69.41 | 73.66 | +10.767% | 12 | 32 | +102.281% |
| 2026-02-23 | 68.50 | 68.50 | 65.05 | 66.50 | -24.859% | 31 | 36 | +124.060% |
| 2026-02-18 | 86.36 | 88.50 | 86.36 | 88.50 | -8.810% | 5 | 5 | +68.362% |
| 2026-02-13 | 97.05 | 97.05 | 97.05 | 97.05 | +10.851% | 1 | 2 | +53.529% |
| 2026-02-12 | 87.55 | 87.55 | 87.55 | 87.55 | -5.290% | 1 | 2 | +70.188% |
| 2026-02-05 | 92.44 | 92.44 | 92.44 | 92.44 | 0.000% | 1 | 1 | +61.186% |