ZS280121C00140000
ZS Jan 21 2028 140.00 Call
optionOPRA
EODOct 22, 2026
120.33USD+8.386%(+9.31)4Vol192OI
ZS280121C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 116.93 | 120.33 | 116.93 | 120.33 | +8.386% | 4 | 192 | 0.000% |
| 2026-10-09 | 111.02 | 111.02 | 111.02 | 111.02 | +15.863% | 4 | 192 | +8.386% |
| 2026-10-06 | 95.82 | 95.82 | 95.82 | 95.82 | +6.467% | 2 | 192 | +25.579% |
| 2026-10-05 | 90.05 | 90.05 | 90.00 | 90.00 | +3.211% | 5 | 194 | +33.700% |
| 2026-10-01 | 87.20 | 87.20 | 87.20 | 87.20 | +1.988% | 1 | 195 | +37.993% |
| 2026-09-29 | 85.50 | 85.50 | 85.50 | 85.50 | +0.707% | 1 | 196 | +40.737% |
| 2026-09-25 | 84.90 | 84.90 | 84.90 | 84.90 | -14.242% | 2 | 194 | +41.731% |
| 2026-09-23 | 99.00 | 99.00 | 99.00 | 99.00 | +2.932% | 1 | 195 | +21.545% |
| 2026-09-22 | 96.15 | 96.18 | 96.15 | 96.18 | +4.805% | 16 | 205 | +25.109% |
| 2026-09-21 | 92.00 | 92.00 | 91.48 | 91.77 | +11.236% | 155 | 206 | +31.121% |
| 2026-09-18 | 82.50 | 82.50 | 82.50 | 82.50 | -0.782% | 3 | 209 | +45.855% |
| 2026-09-15 | 83.15 | 83.15 | 83.15 | 83.15 | +5.494% | 1 | 210 | +44.714% |
| 2026-09-14 | 68.42 | 78.82 | 68.42 | 78.82 | +36.840% | 6 | 212 | +52.664% |
| 2026-09-08 | 57.60 | 57.60 | 57.60 | 57.60 | -7.544% | 2 | 211 | +108.906% |
| 2026-09-04 | 61.85 | 62.30 | 61.85 | 62.30 | -13.050% | 2 | 211 | +93.146% |
| 2026-09-03 | 71.65 | 71.65 | 71.65 | 71.65 | +0.632% | 2 | 213 | +67.941% |
| 2026-09-01 | 71.10 | 71.20 | 71.10 | 71.20 | -9.010% | 4 | 213 | +69.003% |
| 2026-08-28 | 78.25 | 78.25 | 78.25 | 78.25 | +22.323% | 1 | 212 | +53.776% |
| 2026-08-25 | 63.97 | 63.97 | 63.97 | 63.97 | -15.774% | 1 | 212 | +88.104% |
| 2026-08-13 | 74.72 | 75.95 | 74.72 | 75.95 | +3.235% | 2 | 212 | +58.433% |
| 2026-08-11 | 71.78 | 74.87 | 71.78 | 73.57 | +0.177% | 8 | 213 | +63.559% |
| 2026-08-10 | 73.68 | 74.90 | 73.30 | 73.44 | +9.204% | 4 | 215 | +63.848% |
| 2026-08-07 | 67.25 | 67.25 | 67.25 | 67.25 | +7.171% | 1 | 215 | +78.929% |
| 2026-08-04 | 60.35 | 62.75 | 60.35 | 62.75 | +10.983% | 3 | 216 | +91.761% |
| 2026-08-03 | 56.54 | 56.54 | 56.54 | 56.54 | +8.731% | 3 | 216 | +112.823% |
| 2026-07-30 | 52.00 | 52.00 | 52.00 | 52.00 | -9.894% | 1 | 217 | +131.404% |
| 2026-07-29 | 57.65 | 57.71 | 57.65 | 57.71 | +4.927% | 150 | 122 | +108.508% |
| 2026-07-28 | 55.00 | 55.00 | 55.00 | 55.00 | +6.096% | 1 | 123 | +118.782% |
| 2026-07-27 | 49.60 | 51.84 | 49.60 | 51.84 | +4.727% | 2 | 123 | +132.118% |
| 2026-07-22 | 49.50 | 49.50 | 49.50 | 49.50 | -10.811% | 1 | 124 | +143.091% |
| 2026-07-20 | 55.47 | 55.50 | 55.47 | 55.50 | +3.738% | 2 | 122 | +116.811% |
| 2026-07-17 | 53.50 | 53.50 | 53.50 | 53.50 | -9.322% | 1 | 121 | +124.916% |
| 2026-07-15 | 59.50 | 59.50 | 59.00 | 59.00 | +4.425% | 3 | 124 | +103.949% |
| 2026-07-14 | 56.98 | 56.98 | 56.50 | 56.50 | +18.077% | 2 | 124 | +112.973% |
| 2026-07-13 | 48.82 | 48.82 | 47.85 | 47.85 | +1.809% | 4 | 125 | +151.473% |
| 2026-07-10 | 49.50 | 49.50 | 47.00 | 47.00 | -9.841% | 2 | 125 | +156.021% |
| 2026-07-09 | 52.13 | 52.13 | 52.13 | 52.13 | +4.031% | 1 | 124 | +130.827% |
| 2026-07-08 | 50.11 | 50.11 | 50.11 | 50.11 | -13.484% | 1 | 125 | +140.132% |
| 2026-07-07 | 57.92 | 57.92 | 57.92 | 57.92 | +6.569% | 1 | 126 | +107.752% |
| 2026-07-06 | 55.81 | 55.81 | 54.35 | 54.35 | +2.547% | 2 | 127 | +121.398% |
| 2026-07-02 | 53.00 | 53.00 | 53.00 | 53.00 | -0.469% | 2 | 129 | +127.038% |
| 2026-07-01 | 53.25 | 53.25 | 53.25 | 53.25 | +9.343% | 1 | 130 | +125.972% |
| 2026-06-30 | 48.85 | 48.85 | 48.10 | 48.70 | +1.268% | 19 | 124 | +147.084% |
| 2026-06-29 | 43.45 | 48.09 | 43.45 | 48.09 | +27.155% | 8 | 121 | +150.218% |
| 2026-06-18 | 36.90 | 37.82 | 36.90 | 37.82 | -6.084% | 8 | 127 | +218.165% |
| 2026-06-16 | 40.27 | 40.27 | 40.27 | 40.27 | -6.826% | 1 | 127 | +198.808% |
| 2026-06-15 | 43.12 | 44.03 | 43.07 | 43.22 | +5.802% | 8 | 119 | +178.413% |
| 2026-06-12 | 36.00 | 41.50 | 36.00 | 40.85 | +2.690% | 22 | 114 | +194.565% |
| 2026-06-09 | 42.25 | 42.25 | 39.78 | 39.78 | -8.023% | 7 | 113 | +202.489% |
| 2026-06-05 | 43.88 | 43.88 | 43.00 | 43.25 | -6.182% | 4 | 112 | +178.220% |
| 2026-06-03 | 47.10 | 47.10 | 45.84 | 46.10 | -11.038% | 5 | 107 | +161.020% |
| 2026-06-02 | 57.50 | 57.50 | 50.00 | 51.82 | -14.063% | 15 | 104 | +132.208% |
| 2026-06-01 | 53.40 | 60.94 | 53.35 | 60.30 | +27.673% | 24 | 106 | +99.552% |
| 2026-05-29 | 44.89 | 47.60 | 42.75 | 47.23 | +8.825% | 37 | 91 | +154.775% |
| 2026-05-28 | 37.88 | 43.40 | 37.65 | 43.40 | +8.365% | 10 | 90 | +177.258% |
| 2026-05-27 | 47.09 | 47.09 | 38.87 | 40.05 | -46.097% | 21 | 79 | +200.449% |
| 2026-05-20 | 74.30 | 74.30 | 74.30 | 74.30 | -2.455% | 1 | 79 | +61.952% |
| 2026-05-19 | 76.17 | 76.17 | 76.17 | 76.17 | +2.159% | 1 | 80 | +57.976% |
| 2026-05-18 | 73.00 | 74.56 | 73.00 | 74.56 | +14.708% | 2 | 82 | +61.387% |
| 2026-05-15 | 63.00 | 65.00 | 63.00 | 65.00 | +13.339% | 3 | 81 | +85.123% |
| 2026-05-14 | 57.35 | 57.35 | 57.35 | 57.35 | +1.469% | 3 | 81 | +109.817% |
| 2026-05-13 | 56.52 | 56.52 | 56.52 | 56.52 | -0.405% | 1 | 82 | +112.898% |
| 2026-05-07 | 56.03 | 56.75 | 56.03 | 56.75 | +26.111% | 3 | 84 | +112.035% |
| 2026-05-06 | 45.00 | 45.00 | 45.00 | 45.00 | -7.121% | 2 | 86 | +167.400% |
| 2026-05-05 | 48.45 | 48.45 | 48.45 | 48.45 | -0.206% | 1 | 86 | +148.359% |
| 2026-05-01 | 49.07 | 49.07 | 48.55 | 48.55 | +6.703% | 2 | 84 | +147.848% |
| 2026-04-28 | 46.31 | 46.31 | 45.50 | 45.50 | +5.814% | 2 | 82 | +164.462% |
| 2026-04-24 | 43.00 | 43.00 | 43.00 | 43.00 | -0.440% | 1 | 82 | +179.837% |
| 2026-04-23 | 43.10 | 43.19 | 43.10 | 43.19 | -13.343% | 2 | 81 | +178.606% |
| 2026-04-22 | 47.62 | 49.84 | 47.62 | 49.84 | -0.200% | 8 | 81 | +141.433% |
| 2026-04-21 | 50.42 | 50.42 | 49.94 | 49.94 | +6.778% | 6 | 79 | +140.949% |
| 2026-04-17 | 46.13 | 46.77 | 46.13 | 46.77 | +30.460% | 5 | 79 | +157.280% |
| 2026-04-14 | 36.00 | 36.34 | 35.85 | 35.85 | -1.619% | 10 | 79 | +235.649% |
| 2026-04-13 | 36.78 | 36.78 | 36.25 | 36.44 | +4.863% | 3 | 74 | +230.214% |
| 2026-04-10 | 34.75 | 34.75 | 34.75 | 34.75 | -7.629% | 1 | 75 | +246.273% |
| 2026-04-09 | 39.45 | 39.45 | 37.62 | 37.62 | -19.957% | 4 | 74 | +219.856% |
| 2026-04-08 | 47.00 | 47.00 | 47.00 | 47.00 | +2.174% | 3 | 76 | +156.021% |
| 2026-04-07 | 46.00 | 46.00 | 46.00 | 46.00 | -0.777% | 1 | 73 | +161.587% |
| 2026-04-02 | 44.50 | 46.36 | 44.50 | 46.36 | +1.444% | 3 | 69 | +159.556% |
| 2026-04-01 | 45.70 | 45.70 | 45.70 | 45.70 | +1.151% | 1 | 69 | +163.304% |
| 2026-03-30 | 45.18 | 45.18 | 45.18 | 45.18 | +9.501% | 1 | 68 | +166.335% |
| 2026-03-27 | 41.26 | 41.26 | 41.26 | 41.26 | -15.710% | 2 | 69 | +191.638% |
| 2026-03-26 | 49.05 | 49.05 | 48.95 | 48.95 | -1.509% | 2 | 67 | +145.822% |
| 2026-03-25 | 49.60 | 49.70 | 49.60 | 49.70 | +5.745% | 3 | 67 | +142.113% |
| 2026-03-24 | 48.00 | 48.00 | 47.00 | 47.00 | -20.433% | 2 | 66 | +156.021% |
| 2026-03-17 | 58.80 | 59.07 | 58.80 | 59.07 | -6.976% | 2 | 64 | +103.707% |
| 2026-03-05 | 61.00 | 63.50 | 61.00 | 63.50 | +6.974% | 2 | 66 | +89.496% |
| 2026-03-04 | 59.00 | 59.36 | 59.00 | 59.36 | +18.720% | 2 | 68 | +102.712% |
| 2026-02-27 | 49.47 | 51.00 | 48.00 | 50.00 | -23.839% | 31 | 70 | +140.660% |
| 2026-02-26 | 65.65 | 65.65 | 62.50 | 65.65 | +36.006% | 6 | 48 | +83.290% |
| 2026-02-23 | 49.42 | 49.42 | 47.21 | 48.27 | -24.578% | 12 | 47 | +149.285% |
| 2026-02-20 | 64.00 | 64.00 | 64.00 | 64.00 | -5.882% | 1 | 35 | +88.016% |
| 2026-02-17 | 68.00 | 68.00 | 68.00 | 68.00 | +0.666% | 1 | 34 | +76.956% |
| 2026-02-11 | 67.55 | 67.55 | 67.55 | 67.55 | -2.158% | 3 | 33 | +78.135% |
| 2026-02-10 | 69.04 | 69.04 | 69.04 | 69.04 | +9.206% | 3 | 33 | +74.290% |
| 2026-02-06 | 66.15 | 66.15 | 62.45 | 63.22 | -3.230% | 8 | 33 | +90.335% |
| 2026-02-05 | 65.33 | 65.33 | 65.33 | 65.33 | -16.244% | 3 | 28 | +84.188% |
| 2026-02-03 | 77.00 | 78.00 | 77.00 | 78.00 | -18.282% | 7 | 28 | +54.269% |
| 2026-01-22 | 96.40 | 96.40 | 95.45 | 95.45 | -7.059% | 4 | 21 | +26.066% |
| 2026-01-12 | 102.70 | 102.70 | 102.70 | 102.70 | -2.930% | 1 | 17 | +17.167% |
| 2026-01-02 | 105.88 | 105.88 | 105.80 | 105.80 | -4.513% | 2 | 16 | +13.733% |
| 2025-12-31 | 110.80 | 110.80 | 110.80 | 110.80 | -6.102% | 1 | 13 | +8.601% |
| 2025-12-15 | 118.00 | 118.00 | 118.00 | 118.00 | -4.453% | 1 | 13 | +1.975% |
| 2025-12-12 | 123.50 | 123.50 | 123.50 | 123.50 | -2.217% | 1 | 12 | -2.567% |
| 2025-12-02 | 126.30 | 126.30 | 126.30 | 126.30 | -7.064% | 1 | 11 | -4.727% |
| 2025-11-28 | 139.00 | 139.00 | 135.90 | 135.90 | -1.806% | 4 | 10 | -11.457% |
| 2025-11-26 | 146.43 | 146.43 | 138.24 | 138.40 | 0.000% | 6 | 0 | -13.056% |