ZS280121C00125000
ZS Jan 21 2028 125.00 Call
optionOPRA
EODOct 16, 2026
104.10USD-13.803%(-16.67)4Vol23OI
ZS280121C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 103.05 | 104.55 | 103.05 | 104.10 | -13.803% | 4 | 27 | 0.000% |
| 2026-10-09 | 120.77 | 120.77 | 120.77 | 120.77 | +12.219% | 1 | 28 | -13.803% |
| 2026-09-23 | 107.62 | 107.62 | 107.62 | 107.62 | +22.295% | 3 | 28 | -3.271% |
| 2026-09-15 | 88.00 | 88.00 | 88.00 | 88.00 | +30.370% | 7 | 35 | +18.295% |
| 2026-09-10 | 67.50 | 67.50 | 67.50 | 67.50 | -2.668% | 1 | 34 | +54.222% |
| 2026-09-04 | 69.35 | 69.35 | 69.35 | 69.35 | -13.095% | 1 | 34 | +50.108% |
| 2026-09-03 | 76.00 | 79.80 | 76.00 | 79.80 | +7.838% | 2 | 34 | +30.451% |
| 2026-08-25 | 74.00 | 74.00 | 74.00 | 74.00 | -16.166% | 1 | 33 | +40.676% |
| 2026-08-18 | 89.89 | 89.89 | 88.27 | 88.27 | +0.616% | 2 | 33 | +17.934% |
| 2026-08-14 | 87.73 | 87.73 | 87.73 | 87.73 | +2.608% | 5 | 28 | +18.660% |
| 2026-08-13 | 84.54 | 85.50 | 84.54 | 85.50 | +8.283% | 4 | 31 | +21.754% |
| 2026-08-12 | 78.96 | 78.96 | 78.96 | 78.96 | +5.901% | 1 | 31 | +31.839% |
| 2026-08-07 | 74.00 | 74.56 | 74.00 | 74.56 | +8.641% | 2 | 32 | +39.619% |
| 2026-08-04 | 68.00 | 68.63 | 68.00 | 68.63 | +8.506% | 2 | 34 | +51.683% |
| 2026-08-03 | 63.25 | 63.25 | 63.25 | 63.25 | +7.203% | 1 | 35 | +64.585% |
| 2026-07-27 | 59.00 | 59.00 | 59.00 | 59.00 | +6.787% | 1 | 36 | +76.441% |
| 2026-07-23 | 55.25 | 55.25 | 55.25 | 55.25 | +1.283% | 1 | 36 | +88.416% |
| 2026-07-22 | 54.55 | 54.55 | 54.55 | 54.55 | -12.734% | 3 | 39 | +90.834% |
| 2026-07-20 | 62.45 | 62.51 | 62.45 | 62.51 | +2.897% | 2 | 40 | +66.533% |
| 2026-07-17 | 60.75 | 60.75 | 60.75 | 60.75 | +1.436% | 3 | 37 | +71.358% |
| 2026-07-16 | 58.15 | 59.89 | 57.90 | 59.89 | +0.740% | 3 | 38 | +73.819% |
| 2026-07-15 | 62.00 | 62.00 | 59.45 | 59.45 | -7.686% | 4 | 40 | +75.105% |
| 2026-07-14 | 57.50 | 64.50 | 57.50 | 64.40 | +21.739% | 4 | 41 | +61.646% |
| 2026-07-13 | 54.25 | 54.40 | 52.90 | 52.90 | +1.731% | 23 | 48 | +96.786% |
| 2026-07-10 | 52.00 | 52.00 | 52.00 | 52.00 | -10.499% | 1 | 48 | +100.192% |
| 2026-07-02 | 58.70 | 58.70 | 58.10 | 58.10 | -3.118% | 3 | 51 | +79.174% |
| 2026-07-01 | 56.71 | 60.00 | 56.71 | 59.97 | +10.850% | 11 | 61 | +73.587% |
| 2026-06-30 | 54.00 | 54.10 | 54.00 | 54.10 | +3.244% | 2 | 63 | +92.421% |
| 2026-06-29 | 52.50 | 52.50 | 52.40 | 52.40 | +24.318% | 4 | 64 | +98.664% |
| 2026-06-25 | 42.15 | 42.15 | 42.15 | 42.15 | -6.375% | 1 | 64 | +146.975% |
| 2026-06-24 | 45.30 | 45.30 | 45.02 | 45.02 | +3.399% | 3 | 64 | +131.231% |
| 2026-06-18 | 43.54 | 43.54 | 43.54 | 43.54 | +1.729% | 1 | 63 | +139.090% |
| 2026-06-17 | 44.45 | 44.45 | 42.80 | 42.80 | -3.820% | 6 | 63 | +143.224% |
| 2026-06-16 | 42.80 | 44.50 | 42.80 | 44.50 | -5.319% | 3 | 61 | +133.933% |
| 2026-06-12 | 46.68 | 47.00 | 46.28 | 47.00 | +5.263% | 6 | 59 | +121.489% |
| 2026-06-11 | 41.80 | 44.65 | 41.80 | 44.65 | -3.564% | 3 | 58 | +133.147% |
| 2026-06-10 | 46.30 | 46.30 | 46.30 | 46.30 | +9.095% | 1 | 57 | +124.838% |
| 2026-06-09 | 42.80 | 42.80 | 41.91 | 42.44 | -14.950% | 4 | 55 | +145.287% |
| 2026-06-05 | 49.90 | 49.90 | 49.90 | 49.90 | -3.220% | 1 | 54 | +108.617% |
| 2026-06-03 | 53.25 | 53.25 | 51.56 | 51.56 | -23.942% | 12 | 53 | +101.901% |
| 2026-06-01 | 67.00 | 67.79 | 66.40 | 67.79 | +26.710% | 7 | 54 | +53.562% |
| 2026-05-29 | 49.50 | 53.50 | 48.00 | 53.50 | +8.081% | 9 | 53 | +94.579% |
| 2026-05-28 | 42.32 | 49.50 | 42.32 | 49.50 | +10.245% | 10 | 49 | +110.303% |
| 2026-05-27 | 49.50 | 49.50 | 43.50 | 44.90 | -51.459% | 38 | 16 | +131.849% |
| 2026-05-26 | 92.50 | 92.50 | 92.50 | 92.50 | +17.089% | 8 | 22 | +12.541% |
| 2026-05-18 | 79.00 | 79.00 | 79.00 | 79.00 | +28.706% | 4 | 26 | +31.772% |
| 2026-05-07 | 62.31 | 62.31 | 61.33 | 61.38 | +11.600% | 6 | 23 | +69.599% |
| 2026-05-06 | 55.00 | 55.00 | 55.00 | 55.00 | -1.079% | 5 | 28 | +89.273% |
| 2026-05-04 | 55.60 | 55.60 | 55.60 | 55.60 | +9.020% | 1 | 27 | +87.230% |
| 2026-04-24 | 51.00 | 51.00 | 51.00 | 51.00 | +3.659% | 1 | 27 | +104.118% |
| 2026-04-23 | 49.20 | 49.20 | 49.20 | 49.20 | -10.022% | 2 | 28 | +111.585% |
| 2026-04-21 | 58.51 | 58.51 | 54.68 | 54.68 | +5.235% | 8 | 24 | +90.380% |
| 2026-04-16 | 51.96 | 51.96 | 51.96 | 51.96 | +28.709% | 2 | 24 | +100.346% |
| 2026-04-09 | 45.00 | 45.00 | 40.37 | 40.37 | -22.752% | 12 | 26 | +157.865% |
| 2026-04-02 | 52.26 | 52.26 | 52.26 | 52.26 | -17.034% | 5 | 15 | +99.196% |
| 2026-03-13 | 62.99 | 62.99 | 62.99 | 62.99 | +1.156% | 3 | 15 | +65.264% |
| 2026-03-12 | 62.27 | 62.27 | 62.27 | 62.27 | -7.060% | 4 | 12 | +67.175% |
| 2026-03-10 | 67.00 | 67.00 | 67.00 | 67.00 | +10.927% | 1 | 12 | +55.373% |
| 2026-03-02 | 60.40 | 60.40 | 60.40 | 60.40 | +4.462% | 4 | 12 | +72.351% |
| 2026-02-27 | 58.00 | 58.00 | 57.82 | 57.82 | -21.065% | 6 | 10 | +80.042% |
| 2026-02-26 | 73.25 | 73.25 | 73.25 | 73.25 | +13.355% | 3 | 10 | +42.116% |
| 2026-02-25 | 64.62 | 64.62 | 64.62 | 64.62 | +19.844% | 4 | 9 | +61.096% |
| 2026-02-23 | 56.00 | 56.00 | 53.92 | 53.92 | -20.119% | 7 | 9 | +93.064% |
| 2026-02-20 | 67.50 | 67.50 | 67.50 | 67.50 | -10.868% | 2 | 6 | +54.222% |
| 2026-02-12 | 70.75 | 75.73 | 70.75 | 75.73 | +0.305% | 5 | 4 | +37.462% |
| 2026-02-11 | 75.50 | 75.50 | 75.50 | 75.50 | -2.189% | 3 | 5 | +37.881% |
| 2026-02-10 | 77.19 | 77.19 | 77.19 | 77.19 | +8.810% | 3 | 2 | +34.862% |
| 2026-02-06 | 70.94 | 70.94 | 70.94 | 70.94 | 0.000% | 3 | 3 | +46.744% |