ZS280121C00145000
ZS Jan 21 2028 145.00 Call
optionOPRA
EODOct 14, 2026
104.87USD-4.664%(-5.13)1Vol74OI
ZS280121C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 104.87 | 104.87 | 104.87 | 104.87 | -4.664% | 1 | 74 | 0.000% |
| 2026-10-12 | 110.00 | 110.00 | 110.00 | 110.00 | 0.000% | 1 | 74 | -4.664% |
| 2026-10-09 | 110.00 | 110.00 | 110.00 | 110.00 | +22.222% | 1 | 74 | -4.664% |
| 2026-09-21 | 87.65 | 90.00 | 87.65 | 90.00 | +12.613% | 4 | 77 | +16.522% |
| 2026-09-18 | 80.00 | 80.00 | 79.92 | 79.92 | +14.993% | 3 | 77 | +31.219% |
| 2026-09-14 | 69.50 | 69.50 | 69.50 | 69.50 | +25.225% | 1 | 77 | +50.892% |
| 2026-09-11 | 53.90 | 55.50 | 53.90 | 55.50 | +0.362% | 2 | 76 | +88.955% |
| 2026-09-10 | 54.50 | 55.30 | 54.15 | 55.30 | -3.742% | 6 | 73 | +89.638% |
| 2026-09-09 | 56.00 | 57.45 | 56.00 | 57.45 | +4.836% | 2 | 72 | +82.541% |
| 2026-09-08 | 55.20 | 55.20 | 53.40 | 54.80 | -6.803% | 5 | 69 | +91.369% |
| 2026-09-04 | 60.50 | 61.00 | 58.00 | 58.80 | -18.333% | 32 | 55 | +78.350% |
| 2026-09-01 | 72.00 | 72.00 | 72.00 | 72.00 | -7.692% | 1 | 56 | +45.653% |
| 2026-08-31 | 78.00 | 78.00 | 78.00 | 78.00 | +1.299% | 1 | 55 | +34.449% |
| 2026-08-27 | 77.00 | 77.00 | 77.00 | 77.00 | +1.050% | 1 | 55 | +36.195% |
| 2026-08-17 | 76.20 | 76.20 | 76.20 | 76.20 | +5.249% | 3 | 57 | +37.625% |
| 2026-08-11 | 72.00 | 72.40 | 72.00 | 72.40 | +22.712% | 13 | 55 | +44.848% |
| 2026-08-06 | 59.00 | 59.00 | 59.00 | 59.00 | -1.667% | 5 | 54 | +77.746% |
| 2026-08-05 | 60.00 | 60.00 | 60.00 | 60.00 | +22.449% | 5 | 54 | +74.783% |
| 2026-07-30 | 49.00 | 49.00 | 49.00 | 49.00 | -5.642% | 3 | 54 | +114.020% |
| 2026-07-21 | 51.93 | 51.93 | 51.93 | 51.93 | +4.382% | 1 | 54 | +101.945% |
| 2026-07-16 | 51.00 | 51.00 | 49.75 | 49.75 | -9.628% | 3 | 56 | +110.794% |
| 2026-07-15 | 55.05 | 55.05 | 55.05 | 55.05 | -1.432% | 1 | 56 | +90.500% |
| 2026-07-14 | 52.15 | 56.60 | 52.15 | 55.85 | +19.927% | 17 | 61 | +87.771% |
| 2026-07-13 | 46.57 | 46.57 | 46.57 | 46.57 | +5.649% | 1 | 62 | +125.188% |
| 2026-07-10 | 44.08 | 44.08 | 44.08 | 44.08 | -8.167% | 2 | 64 | +137.908% |
| 2026-07-08 | 47.00 | 48.00 | 47.00 | 48.00 | -6.615% | 2 | 63 | +118.479% |
| 2026-07-07 | 55.16 | 55.16 | 51.40 | 51.40 | -3.019% | 11 | 64 | +104.027% |
| 2026-07-06 | 53.72 | 53.86 | 53.00 | 53.00 | +6.212% | 22 | 65 | +97.868% |
| 2026-07-02 | 49.90 | 49.90 | 49.90 | 49.90 | -2.003% | 7 | 65 | +110.160% |
| 2026-07-01 | 49.60 | 50.92 | 49.60 | 50.92 | +39.316% | 2 | 64 | +105.951% |
| 2026-06-17 | 36.55 | 36.55 | 36.55 | 36.55 | -0.027% | 5 | 69 | +186.922% |
| 2026-06-11 | 36.56 | 36.56 | 36.56 | 36.56 | -1.055% | 6 | 69 | +186.844% |
| 2026-06-09 | 39.89 | 39.89 | 36.91 | 36.95 | -12.191% | 42 | 70 | +183.816% |
| 2026-06-05 | 42.97 | 42.97 | 42.08 | 42.08 | -4.364% | 2 | 69 | +149.216% |
| 2026-06-03 | 44.98 | 46.00 | 44.00 | 44.00 | -12.263% | 10 | 64 | +138.341% |
| 2026-06-02 | 50.00 | 50.60 | 48.71 | 50.15 | -14.024% | 12 | 56 | +109.113% |
| 2026-06-01 | 58.00 | 58.33 | 58.00 | 58.33 | +49.564% | 2 | 55 | +79.787% |
| 2026-05-28 | 39.00 | 39.00 | 39.00 | 39.00 | +2.632% | 1 | 54 | +168.897% |
| 2026-05-27 | 45.00 | 45.00 | 38.00 | 38.00 | -55.294% | 20 | 55 | +175.974% |
| 2026-05-26 | 85.00 | 85.00 | 85.00 | 85.00 | +15.114% | 5 | 60 | +23.376% |
| 2026-05-19 | 73.84 | 73.84 | 73.84 | 73.84 | +24.624% | 1 | 61 | +42.023% |
| 2026-05-15 | 59.25 | 59.25 | 59.25 | 59.25 | +3.584% | 3 | 61 | +76.996% |
| 2026-05-14 | 57.20 | 57.20 | 57.20 | 57.20 | +10.085% | 2 | 59 | +83.339% |
| 2026-05-12 | 51.96 | 51.96 | 51.96 | 51.96 | -1.160% | 1 | 58 | +101.828% |
| 2026-05-11 | 52.57 | 52.57 | 52.57 | 52.57 | -1.110% | 3 | 55 | +99.486% |
| 2026-05-08 | 53.00 | 53.16 | 53.00 | 53.16 | +7.699% | 5 | 60 | +97.272% |
| 2026-05-04 | 49.36 | 49.36 | 49.36 | 49.36 | +10.921% | 1 | 59 | +112.459% |
| 2026-04-28 | 44.50 | 44.50 | 44.50 | 44.50 | +8.537% | 5 | 54 | +135.663% |
| 2026-04-23 | 41.00 | 41.00 | 41.00 | 41.00 | -13.666% | 5 | 54 | +155.780% |
| 2026-04-22 | 48.00 | 48.00 | 47.49 | 47.49 | -2.002% | 10 | 49 | +120.825% |
| 2026-04-21 | 49.00 | 49.00 | 48.46 | 48.46 | +8.484% | 2 | 40 | +116.405% |
| 2026-04-17 | 44.67 | 44.67 | 44.67 | 44.67 | -0.733% | 3 | 40 | +134.766% |
| 2026-04-16 | 45.00 | 45.00 | 45.00 | 45.00 | +28.242% | 1 | 40 | +133.044% |
| 2026-04-14 | 35.09 | 35.09 | 35.09 | 35.09 | +3.817% | 3 | 40 | +198.860% |
| 2026-04-09 | 37.00 | 37.00 | 33.80 | 33.80 | -28.085% | 6 | 40 | +210.266% |
| 2026-04-08 | 47.00 | 47.00 | 47.00 | 47.00 | +6.215% | 2 | 39 | +123.128% |
| 2026-04-02 | 44.25 | 44.25 | 44.25 | 44.25 | +4.289% | 1 | 37 | +136.994% |
| 2026-03-27 | 42.43 | 42.43 | 42.43 | 42.43 | -10.655% | 1 | 37 | +147.160% |
| 2026-03-26 | 47.95 | 47.95 | 47.49 | 47.49 | +1.043% | 6 | 36 | +120.825% |
| 2026-03-25 | 47.00 | 47.00 | 47.00 | 47.00 | +2.174% | 1 | 31 | +123.128% |
| 2026-03-24 | 46.00 | 46.00 | 46.00 | 46.00 | -14.019% | 1 | 31 | +127.978% |
| 2026-03-03 | 49.50 | 53.50 | 49.00 | 53.50 | +4.288% | 5 | 30 | +96.019% |
| 2026-03-02 | 52.90 | 52.90 | 51.30 | 51.30 | +5.123% | 3 | 32 | +104.425% |
| 2026-02-27 | 49.00 | 49.00 | 45.90 | 48.80 | -22.662% | 48 | 30 | +114.898% |
| 2026-02-26 | 63.10 | 63.10 | 63.10 | 63.10 | +24.335% | 1 | 16 | +66.197% |
| 2026-02-25 | 50.75 | 50.75 | 50.75 | 50.75 | -2.404% | 1 | 17 | +106.640% |
| 2026-02-24 | 49.80 | 52.00 | 47.00 | 52.00 | +14.085% | 14 | 17 | +101.673% |
| 2026-02-23 | 47.31 | 47.31 | 45.30 | 45.58 | -29.443% | 16 | 9 | +130.079% |
| 2026-02-12 | 64.60 | 64.60 | 64.60 | 64.60 | -36.679% | 3 | 3 | +62.337% |
| 2026-01-06 | 102.02 | 102.02 | 102.02 | 102.02 | -47.412% | 1 | 1 | +2.794% |
| 2025-10-23 | 194.00 | 194.00 | 194.00 | 194.00 | 0.000% | 1 | 1 | -45.943% |