ZS280121C00150000
ZS Jan 21 2028 150.00 Call
optionOPRA
EODOct 22, 2026
113.25USD+27.247%(+24.25)1Vol474OI
ZS280121C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 113.25 | 113.25 | 113.25 | 113.25 | +27.247% | 1 | 474 | 0.000% |
| 2026-10-19 | 89.00 | 89.00 | 89.00 | 89.00 | +2.299% | 1 | 474 | +27.247% |
| 2026-10-16 | 86.82 | 89.00 | 85.17 | 87.00 | -10.226% | 7 | 477 | +30.172% |
| 2026-10-15 | 96.91 | 96.91 | 96.91 | 96.91 | -10.434% | 5 | 477 | +16.861% |
| 2026-10-13 | 108.20 | 108.20 | 108.20 | 108.20 | +4.541% | 1 | 477 | +4.667% |
| 2026-10-12 | 103.50 | 103.50 | 103.50 | 103.50 | -5.020% | 1 | 478 | +9.420% |
| 2026-10-09 | 105.00 | 108.97 | 105.00 | 108.97 | +13.333% | 6 | 483 | +3.928% |
| 2026-10-08 | 96.15 | 96.15 | 96.15 | 96.15 | +4.511% | 1 | 484 | +17.785% |
| 2026-10-06 | 92.00 | 92.00 | 92.00 | 92.00 | +16.456% | 1 | 483 | +23.098% |
| 2026-10-02 | 82.20 | 82.20 | 79.00 | 79.00 | -5.952% | 2 | 481 | +43.354% |
| 2026-09-30 | 84.00 | 84.00 | 84.00 | 84.00 | +7.006% | 1 | 481 | +34.821% |
| 2026-09-25 | 79.35 | 79.35 | 78.50 | 78.50 | -17.930% | 2 | 479 | +44.268% |
| 2026-09-24 | 95.65 | 95.65 | 95.65 | 95.65 | +2.629% | 2 | 481 | +18.400% |
| 2026-09-23 | 91.40 | 93.20 | 91.40 | 93.20 | +5.311% | 6 | 482 | +21.513% |
| 2026-09-22 | 86.00 | 88.50 | 86.00 | 88.50 | +1.959% | 8 | 477 | +27.966% |
| 2026-09-21 | 86.00 | 87.00 | 84.52 | 86.80 | +12.874% | 7 | 474 | +30.472% |
| 2026-09-15 | 75.50 | 79.20 | 75.25 | 76.90 | +0.720% | 15 | 475 | +47.269% |
| 2026-09-14 | 63.30 | 76.35 | 63.30 | 76.35 | +43.785% | 48 | 504 | +48.330% |
| 2026-09-10 | 54.00 | 55.38 | 53.10 | 53.10 | -3.804% | 18 | 499 | +113.277% |
| 2026-09-09 | 52.00 | 55.21 | 52.00 | 55.20 | +5.043% | 35 | 464 | +105.163% |
| 2026-09-08 | 53.03 | 53.03 | 52.55 | 52.55 | -6.428% | 11 | 462 | +115.509% |
| 2026-09-04 | 57.07 | 59.09 | 56.16 | 56.16 | -16.204% | 7 | 459 | +101.656% |
| 2026-09-03 | 64.96 | 67.02 | 64.96 | 67.02 | -7.559% | 13 | 462 | +68.979% |
| 2026-09-01 | 72.50 | 72.50 | 72.50 | 72.50 | -2.436% | 2 | 460 | +56.207% |
| 2026-08-27 | 69.67 | 75.53 | 69.67 | 74.31 | +24.577% | 38 | 462 | +52.402% |
| 2026-08-26 | 59.66 | 59.95 | 59.65 | 59.65 | -6.004% | 28 | 436 | +89.858% |
| 2026-08-25 | 64.80 | 64.80 | 63.46 | 63.46 | -4.038% | 19 | 435 | +78.459% |
| 2026-08-24 | 66.13 | 66.13 | 66.13 | 66.13 | -4.159% | 1 | 435 | +71.254% |
| 2026-08-21 | 66.50 | 69.00 | 66.50 | 69.00 | -1.075% | 3 | 436 | +64.130% |
| 2026-08-20 | 69.75 | 69.75 | 69.75 | 69.75 | -5.501% | 1 | 436 | +62.366% |
| 2026-08-19 | 72.30 | 73.81 | 72.30 | 73.81 | -0.189% | 4 | 437 | +53.434% |
| 2026-08-17 | 73.80 | 73.95 | 72.82 | 73.95 | +1.025% | 4 | 436 | +53.144% |
| 2026-08-14 | 74.02 | 74.02 | 73.20 | 73.20 | -4.314% | 3 | 438 | +54.713% |
| 2026-08-13 | 70.00 | 76.50 | 70.00 | 76.50 | +12.022% | 8 | 442 | +48.039% |
| 2026-08-12 | 69.73 | 69.73 | 67.70 | 68.29 | -1.812% | 18 | 457 | +65.837% |
| 2026-08-11 | 69.55 | 69.55 | 69.55 | 69.55 | +5.060% | 1 | 456 | +62.832% |
| 2026-08-10 | 66.20 | 66.20 | 66.20 | 66.20 | +7.259% | 1 | 457 | +71.073% |
| 2026-08-07 | 61.50 | 62.35 | 61.50 | 61.72 | +5.794% | 6 | 460 | +83.490% |
| 2026-08-05 | 57.37 | 58.36 | 57.37 | 58.34 | -0.698% | 5 | 462 | +94.121% |
| 2026-08-04 | 56.80 | 58.77 | 56.80 | 58.75 | +9.201% | 12 | 466 | +92.766% |
| 2026-08-03 | 52.18 | 53.80 | 52.18 | 53.80 | +7.708% | 10 | 469 | +110.502% |
| 2026-07-31 | 48.11 | 51.00 | 48.11 | 49.95 | +3.416% | 16 | 482 | +126.727% |
| 2026-07-30 | 46.50 | 48.30 | 46.50 | 48.30 | -9.720% | 4 | 478 | +134.472% |
| 2026-07-29 | 52.90 | 53.50 | 52.33 | 53.50 | +0.943% | 12 | 490 | +111.682% |
| 2026-07-28 | 48.30 | 53.00 | 48.22 | 53.00 | +7.179% | 8 | 497 | +113.679% |
| 2026-07-27 | 46.70 | 49.45 | 46.70 | 49.45 | +11.449% | 7 | 504 | +129.019% |
| 2026-07-24 | 44.37 | 44.37 | 44.37 | 44.37 | -2.053% | 9 | 504 | +155.240% |
| 2026-07-23 | 45.30 | 45.30 | 45.30 | 45.30 | -0.984% | 7 | 511 | +150.000% |
| 2026-07-22 | 45.75 | 45.75 | 45.75 | 45.75 | -8.500% | 1 | 510 | +147.541% |
| 2026-07-21 | 48.00 | 50.00 | 48.00 | 50.00 | -3.195% | 18 | 509 | +126.500% |
| 2026-07-20 | 53.05 | 53.18 | 51.65 | 51.65 | -2.178% | 8 | 515 | +119.264% |
| 2026-07-17 | 50.25 | 52.80 | 50.25 | 52.80 | +5.537% | 2 | 517 | +114.489% |
| 2026-07-15 | 52.20 | 52.20 | 50.03 | 50.03 | -4.868% | 4 | 517 | +126.364% |
| 2026-07-14 | 49.20 | 54.29 | 49.20 | 52.59 | +9.563% | 5 | 515 | +115.345% |
| 2026-07-09 | 43.35 | 48.00 | 43.35 | 48.00 | +5.495% | 4 | 515 | +135.938% |
| 2026-07-08 | 48.23 | 48.23 | 45.50 | 45.50 | -14.634% | 4 | 513 | +148.901% |
| 2026-07-07 | 53.00 | 53.50 | 49.64 | 53.30 | +3.858% | 8 | 511 | +112.477% |
| 2026-07-06 | 48.67 | 52.65 | 48.67 | 51.32 | +4.415% | 22 | 498 | +120.674% |
| 2026-07-02 | 48.31 | 49.15 | 48.31 | 49.15 | -0.727% | 5 | 502 | +130.417% |
| 2026-07-01 | 48.00 | 49.82 | 48.00 | 49.51 | +12.523% | 7 | 505 | +128.742% |
| 2026-06-30 | 44.00 | 44.00 | 44.00 | 44.00 | +0.228% | 2 | 507 | +157.386% |
| 2026-06-29 | 41.00 | 43.90 | 41.00 | 43.90 | +13.290% | 4 | 511 | +157.973% |
| 2026-06-26 | 38.75 | 38.75 | 38.75 | 38.75 | +5.156% | 8 | 503 | +192.258% |
| 2026-06-24 | 36.85 | 36.85 | 36.85 | 36.85 | -0.405% | 2 | 505 | +207.327% |
| 2026-06-23 | 37.00 | 37.00 | 37.00 | 37.00 | +6.108% | 1 | 504 | +206.081% |
| 2026-06-18 | 33.40 | 35.00 | 33.40 | 34.87 | -2.023% | 3 | 506 | +224.778% |
| 2026-06-17 | 35.55 | 36.12 | 35.55 | 35.59 | -2.091% | 6 | 512 | +218.207% |
| 2026-06-16 | 36.35 | 36.35 | 36.35 | 36.35 | -6.555% | 2 | 510 | +211.554% |
| 2026-06-15 | 39.00 | 39.52 | 38.90 | 38.90 | +1.039% | 11 | 516 | +191.131% |
| 2026-06-12 | 38.50 | 38.50 | 38.50 | 38.50 | +7.542% | 3 | 516 | +194.156% |
| 2026-06-11 | 35.80 | 35.80 | 35.80 | 35.80 | -3.243% | 1 | 515 | +216.341% |
| 2026-06-10 | 38.27 | 38.37 | 37.00 | 37.00 | +7.464% | 13 | 512 | +206.081% |
| 2026-06-09 | 38.05 | 39.25 | 34.43 | 34.43 | -12.835% | 17 | 499 | +228.928% |
| 2026-06-08 | 40.00 | 41.45 | 39.50 | 39.50 | -1.126% | 13 | 493 | +186.709% |
| 2026-06-05 | 41.87 | 41.87 | 39.95 | 39.95 | -8.852% | 12 | 489 | +183.479% |
| 2026-06-04 | 42.00 | 44.00 | 42.00 | 43.83 | +2.887% | 15 | 485 | +158.385% |
| 2026-06-03 | 48.70 | 48.70 | 42.60 | 42.60 | -16.471% | 19 | 472 | +165.845% |
| 2026-06-02 | 53.30 | 53.30 | 46.60 | 51.00 | -8.929% | 56 | 455 | +122.059% |
| 2026-06-01 | 50.26 | 57.20 | 49.50 | 56.00 | +25.280% | 53 | 444 | +102.232% |
| 2026-05-29 | 40.50 | 44.70 | 40.05 | 44.70 | +13.740% | 26 | 428 | +153.356% |
| 2026-05-28 | 35.00 | 40.70 | 34.28 | 39.30 | +7.671% | 49 | 407 | +188.168% |
| 2026-05-27 | 42.75 | 42.75 | 35.60 | 36.50 | -55.747% | 85 | 367 | +210.274% |
| 2026-05-26 | 78.00 | 82.48 | 75.80 | 82.48 | +12.340% | 14 | 357 | +37.306% |
| 2026-05-22 | 72.60 | 73.50 | 72.45 | 73.42 | +9.960% | 4 | 355 | +54.250% |
| 2026-05-21 | 66.77 | 66.77 | 66.77 | 66.77 | -1.809% | 3 | 358 | +69.612% |
| 2026-05-20 | 68.00 | 68.00 | 68.00 | 68.00 | -8.418% | 1 | 357 | +66.544% |
| 2026-05-19 | 73.00 | 74.25 | 73.00 | 74.25 | +3.125% | 6 | 360 | +52.525% |
| 2026-05-18 | 67.22 | 72.00 | 66.77 | 72.00 | +20.020% | 17 | 360 | +57.292% |
| 2026-05-15 | 54.25 | 60.50 | 54.25 | 59.99 | +10.073% | 12 | 355 | +88.781% |
| 2026-05-14 | 54.00 | 55.90 | 54.00 | 54.50 | +9.548% | 12 | 346 | +107.798% |
| 2026-05-12 | 49.75 | 49.75 | 49.75 | 49.75 | 0.000% | 1 | 345 | +127.638% |
| 2026-05-11 | 50.00 | 50.71 | 49.75 | 49.75 | -6.203% | 8 | 343 | +127.638% |
| 2026-05-07 | 51.98 | 53.04 | 51.00 | 53.04 | +16.700% | 7 | 339 | +113.518% |
| 2026-05-05 | 46.00 | 46.00 | 45.45 | 45.45 | -2.153% | 3 | 336 | +149.175% |
| 2026-05-04 | 46.45 | 46.45 | 46.45 | 46.45 | +18.950% | 2 | 334 | +143.811% |
| 2026-04-30 | 39.05 | 39.05 | 39.05 | 39.05 | -5.356% | 3 | 334 | +190.013% |
| 2026-04-29 | 41.26 | 41.26 | 41.26 | 41.26 | -1.692% | 1 | 333 | +174.479% |
| 2026-04-28 | 41.97 | 41.97 | 41.97 | 41.97 | +0.167% | 1 | 333 | +169.836% |
| 2026-04-24 | 41.65 | 41.90 | 41.65 | 41.90 | +4.750% | 4 | 333 | +170.286% |
| 2026-04-23 | 40.00 | 40.00 | 40.00 | 40.00 | -10.112% | 3 | 330 | +183.125% |
| 2026-04-22 | 44.50 | 44.50 | 44.50 | 44.50 | -1.111% | 3 | 327 | +154.494% |
| 2026-04-21 | 47.00 | 47.00 | 45.00 | 45.00 | +8.959% | 6 | 320 | +151.667% |
| 2026-04-20 | 41.30 | 41.30 | 41.30 | 41.30 | +0.487% | 3 | 320 | +174.213% |
| 2026-04-17 | 43.50 | 43.50 | 41.10 | 41.10 | -0.291% | 4 | 317 | +175.547% |
| 2026-04-16 | 41.22 | 41.22 | 41.22 | 41.22 | +21.378% | 1 | 315 | +174.745% |
| 2026-04-14 | 34.00 | 34.00 | 33.50 | 33.96 | -0.818% | 29 | 315 | +233.481% |
| 2026-04-13 | 33.70 | 34.24 | 33.70 | 34.24 | +8.457% | 25 | 318 | +230.754% |
| 2026-04-10 | 30.00 | 31.57 | 30.00 | 31.57 | -10.440% | 48 | 317 | +258.727% |
| 2026-04-09 | 36.00 | 36.00 | 35.25 | 35.25 | -18.685% | 4 | 272 | +221.277% |
| 2026-04-07 | 43.35 | 43.35 | 43.35 | 43.35 | -1.477% | 1 | 271 | +161.246% |
| 2026-03-31 | 44.00 | 44.00 | 44.00 | 44.00 | +9.644% | 1 | 272 | +157.386% |
| 2026-03-27 | 39.90 | 40.13 | 38.85 | 40.13 | -12.761% | 14 | 273 | +182.208% |
| 2026-03-26 | 46.00 | 46.00 | 46.00 | 46.00 | +6.187% | 1 | 281 | +146.196% |
| 2026-03-25 | 43.32 | 43.32 | 43.32 | 43.32 | -4.770% | 1 | 282 | +161.427% |
| 2026-03-24 | 47.00 | 47.00 | 45.00 | 45.49 | -12.519% | 7 | 281 | +148.956% |
| 2026-03-23 | 52.50 | 52.50 | 51.50 | 52.00 | +0.386% | 16 | 277 | +117.788% |
| 2026-03-20 | 51.00 | 51.80 | 50.00 | 51.80 | -5.818% | 5 | 273 | +118.629% |
| 2026-03-17 | 55.00 | 55.00 | 55.00 | 55.00 | +4.862% | 4 | 268 | +105.909% |
| 2026-03-16 | 53.20 | 53.20 | 52.45 | 52.45 | -0.738% | 17 | 272 | +115.920% |
| 2026-03-13 | 52.84 | 52.84 | 52.84 | 52.84 | +1.615% | 1 | 257 | +114.326% |
| 2026-03-12 | 52.00 | 52.00 | 52.00 | 52.00 | -1.794% | 1 | 258 | +117.788% |
| 2026-03-11 | 53.23 | 53.23 | 52.95 | 52.95 | -12.450% | 3 | 257 | +113.881% |
| 2026-03-06 | 60.85 | 60.85 | 60.48 | 60.48 | +9.964% | 2 | 258 | +87.252% |
| 2026-03-05 | 55.00 | 55.00 | 55.00 | 55.00 | 0.000% | 1 | 257 | +105.909% |
| 2026-03-04 | 53.70 | 55.00 | 53.70 | 55.00 | +5.769% | 9 | 258 | +105.909% |
| 2026-03-03 | 47.25 | 52.00 | 47.25 | 52.00 | +5.906% | 4 | 251 | +117.788% |
| 2026-03-02 | 50.00 | 51.33 | 49.10 | 49.10 | +5.591% | 45 | 249 | +130.652% |
| 2026-02-27 | 47.75 | 48.50 | 44.00 | 46.50 | -25.313% | 13 | 206 | +143.548% |
| 2026-02-26 | 61.40 | 62.26 | 61.10 | 62.26 | +22.559% | 3 | 194 | +81.898% |
| 2026-02-25 | 48.00 | 52.02 | 48.00 | 50.80 | +0.594% | 178 | 31 | +122.933% |
| 2026-02-24 | 49.75 | 51.40 | 49.75 | 50.50 | +13.585% | 9 | 31 | +124.257% |
| 2026-02-23 | 52.40 | 52.40 | 44.46 | 44.46 | -27.507% | 8 | 22 | +154.723% |
| 2026-02-20 | 61.33 | 61.33 | 61.33 | 61.33 | -1.081% | 5 | 16 | +84.657% |
| 2026-02-19 | 62.00 | 62.00 | 62.00 | 62.00 | +4.202% | 1 | 13 | +82.661% |
| 2026-02-11 | 59.50 | 59.50 | 59.50 | 59.50 | -0.784% | 1 | 13 | +90.336% |
| 2026-02-09 | 59.87 | 59.97 | 59.87 | 59.97 | -12.733% | 2 | 12 | +88.844% |
| 2026-02-05 | 68.72 | 68.72 | 68.72 | 68.72 | -7.385% | 1 | 10 | +64.799% |
| 2026-02-04 | 74.20 | 74.20 | 74.20 | 74.20 | -10.602% | 1 | 10 | +52.628% |
| 2026-01-29 | 83.00 | 83.00 | 83.00 | 83.00 | -9.041% | 1 | 9 | +36.446% |
| 2026-01-21 | 91.25 | 91.25 | 91.25 | 91.25 | -16.300% | 3 | 8 | +24.110% |
| 2025-12-26 | 109.02 | 109.02 | 109.02 | 109.02 | -44.590% | 1 | 5 | +3.880% |
| 2025-10-30 | 196.75 | 196.75 | 196.75 | 196.75 | +1.157% | 2 | 4 | -42.440% |
| 2025-10-29 | 194.50 | 194.50 | 194.50 | 194.50 | -1.519% | 2 | 4 | -41.774% |
| 2025-10-28 | 197.50 | 197.50 | 197.50 | 197.50 | +1.023% | 2 | 4 | -42.658% |
| 2025-10-24 | 196.25 | 196.50 | 195.50 | 195.50 | 0.000% | 6 | 4 | -42.072% |