ZS280121C00130000
ZS Jan 21 2028 130.00 Call
optionOPRA
EODOct 13, 2026
122.50USD+1.307%(+1.58)6Vol119OI
ZS280121C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 122.00 | 122.50 | 122.00 | 122.50 | +1.307% | 6 | 120 | 0.000% |
| 2026-10-12 | 123.00 | 123.00 | 120.92 | 120.92 | +11.890% | 2 | 120 | +1.307% |
| 2026-10-08 | 108.07 | 108.07 | 108.07 | 108.07 | +20.038% | 1 | 120 | +13.352% |
| 2026-09-25 | 90.03 | 90.03 | 90.03 | 90.03 | +2.891% | 1 | 121 | +36.066% |
| 2026-09-16 | 87.50 | 87.50 | 87.50 | 87.50 | +1.744% | 1 | 121 | +40.000% |
| 2026-09-15 | 86.00 | 86.00 | 86.00 | 86.00 | -1.714% | 1 | 122 | +42.442% |
| 2026-09-14 | 86.00 | 87.50 | 86.00 | 87.50 | +31.184% | 2 | 123 | +40.000% |
| 2026-09-04 | 66.70 | 66.70 | 66.70 | 66.70 | -23.174% | 1 | 123 | +83.658% |
| 2026-08-31 | 86.82 | 86.82 | 86.82 | 86.82 | +7.318% | 1 | 124 | +41.097% |
| 2026-08-28 | 80.90 | 80.90 | 80.90 | 80.90 | +26.111% | 1 | 123 | +51.422% |
| 2026-08-26 | 64.15 | 64.15 | 64.15 | 64.15 | -17.756% | 3 | 120 | +90.959% |
| 2026-08-21 | 73.49 | 78.00 | 73.49 | 78.00 | -7.143% | 2 | 121 | +57.051% |
| 2026-08-19 | 84.00 | 84.00 | 84.00 | 84.00 | -2.075% | 1 | 122 | +45.833% |
| 2026-08-18 | 85.50 | 85.78 | 85.50 | 85.78 | +0.918% | 2 | 123 | +42.807% |
| 2026-08-17 | 86.25 | 86.25 | 85.00 | 85.00 | +1.796% | 2 | 123 | +44.118% |
| 2026-08-14 | 83.50 | 83.50 | 83.50 | 83.50 | +0.845% | 1 | 124 | +46.707% |
| 2026-08-13 | 79.82 | 82.80 | 79.82 | 82.80 | +5.909% | 5 | 125 | +47.947% |
| 2026-08-12 | 79.48 | 79.48 | 76.21 | 78.18 | +11.209% | 3 | 125 | +56.690% |
| 2026-08-07 | 72.00 | 72.75 | 70.30 | 70.30 | +3.535% | 34 | 148 | +74.253% |
| 2026-08-04 | 66.20 | 67.90 | 66.20 | 67.90 | +11.513% | 33 | 179 | +80.412% |
| 2026-08-03 | 60.90 | 60.90 | 60.50 | 60.89 | -0.098% | 6 | 182 | +101.182% |
| 2026-07-29 | 60.95 | 60.95 | 60.95 | 60.95 | +9.229% | 1 | 183 | +100.984% |
| 2026-07-27 | 55.80 | 55.80 | 55.80 | 55.80 | +6.692% | 1 | 182 | +119.534% |
| 2026-07-24 | 52.30 | 52.30 | 52.30 | 52.30 | -0.759% | 1 | 181 | +134.226% |
| 2026-07-22 | 55.25 | 55.25 | 52.70 | 52.70 | -15.477% | 11 | 187 | +132.448% |
| 2026-07-15 | 62.35 | 62.35 | 62.35 | 62.35 | +6.146% | 5 | 192 | +96.472% |
| 2026-07-14 | 50.72 | 58.74 | 50.72 | 58.74 | +15.972% | 3 | 195 | +108.546% |
| 2026-07-13 | 52.25 | 52.25 | 50.65 | 50.65 | -5.327% | 25 | 210 | +141.856% |
| 2026-07-10 | 54.00 | 54.00 | 53.50 | 53.50 | +0.943% | 2 | 210 | +128.972% |
| 2026-07-08 | 56.75 | 56.75 | 53.00 | 53.00 | -9.448% | 6 | 215 | +131.132% |
| 2026-07-07 | 59.50 | 61.30 | 58.50 | 58.53 | -0.051% | 9 | 221 | +109.294% |
| 2026-07-06 | 59.75 | 59.75 | 58.55 | 58.56 | +4.107% | 19 | 238 | +109.187% |
| 2026-07-02 | 55.90 | 56.25 | 55.90 | 56.25 | -1.832% | 6 | 242 | +117.778% |
| 2026-07-01 | 54.00 | 58.05 | 54.00 | 57.30 | +16.582% | 10 | 251 | +113.787% |
| 2026-06-29 | 50.50 | 50.82 | 49.15 | 49.15 | +8.859% | 32 | 283 | +149.237% |
| 2026-06-26 | 45.15 | 45.15 | 45.15 | 45.15 | +10.743% | 1 | 282 | +171.318% |
| 2026-06-25 | 41.39 | 41.39 | 40.77 | 40.77 | -7.341% | 9 | 282 | +200.466% |
| 2026-06-23 | 44.00 | 44.00 | 44.00 | 44.00 | +10.775% | 1 | 283 | +178.409% |
| 2026-06-22 | 40.45 | 40.45 | 39.72 | 39.72 | -5.429% | 16 | 267 | +208.409% |
| 2026-06-18 | 40.41 | 42.00 | 38.00 | 42.00 | +1.205% | 10 | 263 | +191.667% |
| 2026-06-17 | 42.30 | 42.30 | 41.50 | 41.50 | -4.926% | 5 | 260 | +195.181% |
| 2026-06-16 | 42.07 | 43.65 | 42.07 | 43.65 | -4.024% | 12 | 268 | +180.641% |
| 2026-06-15 | 47.00 | 47.00 | 45.40 | 45.48 | -0.263% | 7 | 262 | +169.349% |
| 2026-06-12 | 41.55 | 45.60 | 41.00 | 45.60 | +4.828% | 16 | 250 | +168.640% |
| 2026-06-11 | 41.00 | 43.50 | 41.00 | 43.50 | +1.683% | 2 | 250 | +181.609% |
| 2026-06-09 | 46.00 | 46.00 | 41.12 | 42.78 | -6.081% | 8 | 248 | +186.349% |
| 2026-06-08 | 45.38 | 47.80 | 45.07 | 45.55 | -1.471% | 42 | 211 | +168.935% |
| 2026-06-05 | 50.00 | 50.00 | 46.23 | 46.23 | -8.853% | 30 | 182 | +164.979% |
| 2026-06-04 | 50.50 | 50.72 | 50.20 | 50.72 | +2.052% | 13 | 188 | +141.522% |
| 2026-06-03 | 50.93 | 50.93 | 48.75 | 49.70 | -12.684% | 32 | 179 | +146.479% |
| 2026-06-02 | 55.00 | 57.00 | 55.00 | 56.92 | -12.780% | 4 | 177 | +115.214% |
| 2026-06-01 | 61.16 | 65.26 | 61.16 | 65.26 | +25.500% | 8 | 178 | +87.711% |
| 2026-05-29 | 47.00 | 52.00 | 46.34 | 52.00 | +13.043% | 18 | 171 | +135.577% |
| 2026-05-28 | 42.25 | 47.42 | 40.05 | 46.00 | +3.720% | 52 | 123 | +166.304% |
| 2026-05-27 | 51.85 | 51.85 | 42.00 | 44.35 | -47.240% | 80 | 48 | +176.212% |
| 2026-05-22 | 82.31 | 84.06 | 82.31 | 84.06 | +4.748% | 6 | 50 | +45.729% |
| 2026-05-19 | 80.25 | 80.25 | 80.25 | 80.25 | +5.592% | 1 | 51 | +52.648% |
| 2026-05-18 | 76.00 | 76.00 | 76.00 | 76.00 | +13.433% | 1 | 51 | +61.184% |
| 2026-05-15 | 67.00 | 67.00 | 67.00 | 67.00 | +13.502% | 1 | 52 | +82.836% |
| 2026-05-07 | 59.81 | 59.92 | 59.03 | 59.03 | +9.315% | 6 | 52 | +107.522% |
| 2026-05-04 | 53.50 | 54.00 | 53.50 | 54.00 | +21.239% | 5 | 52 | +126.852% |
| 2026-04-30 | 44.54 | 44.54 | 44.54 | 44.54 | -5.455% | 1 | 52 | +175.034% |
| 2026-04-23 | 47.11 | 47.11 | 47.11 | 47.11 | -7.627% | 1 | 52 | +160.030% |
| 2026-04-21 | 51.00 | 51.00 | 51.00 | 51.00 | +17.919% | 1 | 52 | +140.196% |
| 2026-04-15 | 43.25 | 43.25 | 43.25 | 43.25 | +7.187% | 1 | 52 | +183.237% |
| 2026-04-14 | 40.30 | 40.35 | 39.60 | 40.35 | -0.616% | 3 | 51 | +203.594% |
| 2026-04-13 | 40.25 | 40.60 | 39.85 | 40.60 | +8.993% | 10 | 48 | +201.724% |
| 2026-04-10 | 38.80 | 38.80 | 36.55 | 37.25 | -3.772% | 3 | 48 | +228.859% |
| 2026-04-09 | 46.18 | 46.18 | 38.50 | 38.71 | -24.527% | 10 | 45 | +216.456% |
| 2026-04-08 | 55.40 | 55.40 | 51.29 | 51.29 | +0.293% | 4 | 39 | +138.838% |
| 2026-04-06 | 51.14 | 51.14 | 51.14 | 51.14 | +1.873% | 1 | 37 | +139.539% |
| 2026-04-02 | 50.20 | 50.20 | 50.20 | 50.20 | +5.684% | 4 | 36 | +144.024% |
| 2026-03-27 | 46.00 | 47.50 | 46.00 | 47.50 | -22.003% | 3 | 36 | +157.895% |
| 2026-03-23 | 60.90 | 60.90 | 60.90 | 60.90 | -4.094% | 1 | 33 | +101.149% |
| 2026-03-19 | 63.50 | 63.50 | 63.50 | 63.50 | 0.000% | 1 | 32 | +92.913% |
| 2026-03-17 | 63.50 | 63.50 | 63.50 | 63.50 | +4.872% | 1 | 31 | +92.913% |
| 2026-03-16 | 60.55 | 60.55 | 60.55 | 60.55 | -11.606% | 3 | 30 | +102.312% |
| 2026-03-06 | 71.44 | 71.44 | 68.50 | 68.50 | +2.315% | 2 | 27 | +78.832% |
| 2026-03-05 | 66.98 | 66.98 | 66.91 | 66.95 | +28.528% | 10 | 27 | +82.972% |
| 2026-02-27 | 51.96 | 52.09 | 51.96 | 52.09 | -25.893% | 2 | 29 | +135.170% |
| 2026-02-26 | 70.29 | 70.29 | 70.29 | 70.29 | +16.955% | 2 | 27 | +74.278% |
| 2026-02-25 | 60.10 | 60.10 | 60.10 | 60.10 | +5.439% | 2 | 27 | +103.827% |
| 2026-02-24 | 57.00 | 57.00 | 57.00 | 57.00 | -20.833% | 1 | 27 | +114.912% |
| 2026-02-17 | 72.00 | 72.00 | 72.00 | 72.00 | -4.636% | 1 | 26 | +70.139% |
| 2026-02-13 | 77.00 | 77.00 | 75.50 | 75.50 | +9.818% | 7 | 30 | +62.252% |
| 2026-02-12 | 68.75 | 68.75 | 68.75 | 68.75 | -1.786% | 6 | 30 | +78.182% |
| 2026-02-11 | 70.00 | 70.00 | 70.00 | 70.00 | +6.464% | 1 | 24 | +75.000% |
| 2026-02-06 | 65.75 | 65.75 | 65.75 | 65.75 | -17.503% | 1 | 23 | +86.312% |
| 2026-02-05 | 79.70 | 79.70 | 79.70 | 79.70 | -22.054% | 1 | 22 | +53.701% |
| 2026-01-22 | 102.25 | 102.25 | 102.25 | 102.25 | -1.255% | 2 | 21 | +19.804% |
| 2026-01-21 | 103.55 | 103.55 | 103.55 | 103.55 | -3.279% | 2 | 19 | +18.300% |
| 2026-01-16 | 107.20 | 107.20 | 107.06 | 107.06 | -2.717% | 2 | 15 | +14.422% |
| 2026-01-09 | 110.05 | 110.05 | 110.05 | 110.05 | +0.045% | 2 | 15 | +11.313% |
| 2026-01-02 | 111.75 | 111.75 | 110.00 | 110.00 | -18.063% | 11 | 13 | +11.364% |
| 2025-12-03 | 134.25 | 134.25 | 134.25 | 134.25 | 0.000% | 2 | 2 | -8.752% |