ZS280121C00160000
ZS Jan 21 2028 160.00 Call
optionOPRA
EODOct 22, 2026
108.00USD+27.434%(+23.25)1Vol149OI
ZS280121C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 108.00 | 108.00 | 108.00 | 108.00 | +27.434% | 1 | 148 | 0.000% |
| 2026-10-19 | 81.60 | 84.75 | 81.60 | 84.75 | +5.019% | 2 | 148 | +27.434% |
| 2026-10-16 | 81.85 | 81.85 | 80.70 | 80.70 | -16.330% | 3 | 147 | +33.829% |
| 2026-10-14 | 96.45 | 96.45 | 96.45 | 96.45 | -5.857% | 1 | 147 | +11.975% |
| 2026-10-09 | 102.45 | 102.45 | 102.45 | 102.45 | +24.408% | 1 | 147 | +5.417% |
| 2026-10-06 | 87.50 | 87.50 | 82.35 | 82.35 | +11.029% | 7 | 148 | +31.148% |
| 2026-09-29 | 74.30 | 74.30 | 74.17 | 74.17 | -0.975% | 4 | 146 | +45.611% |
| 2026-09-28 | 74.90 | 74.90 | 74.90 | 74.90 | +4.115% | 1 | 146 | +44.192% |
| 2026-09-25 | 71.94 | 71.94 | 71.94 | 71.94 | -21.274% | 1 | 147 | +50.125% |
| 2026-09-24 | 91.38 | 91.38 | 91.38 | 91.38 | +10.979% | 1 | 146 | +18.188% |
| 2026-09-21 | 80.00 | 82.34 | 80.00 | 82.34 | +10.568% | 13 | 140 | +31.163% |
| 2026-09-17 | 70.25 | 74.47 | 70.25 | 74.47 | +0.229% | 10 | 138 | +45.025% |
| 2026-09-15 | 73.20 | 74.30 | 73.20 | 74.30 | +10.896% | 4 | 138 | +45.357% |
| 2026-09-14 | 55.75 | 67.00 | 55.75 | 67.00 | +36.679% | 30 | 138 | +61.194% |
| 2026-09-10 | 49.02 | 49.02 | 49.02 | 49.02 | -2.058% | 5 | 133 | +120.318% |
| 2026-09-09 | 51.00 | 52.23 | 50.05 | 50.05 | +4.380% | 42 | 146 | +115.784% |
| 2026-09-08 | 48.63 | 48.63 | 46.47 | 47.95 | -9.013% | 56 | 95 | +125.235% |
| 2026-09-04 | 55.58 | 55.58 | 52.70 | 52.70 | -11.429% | 26 | 74 | +104.934% |
| 2026-09-01 | 59.50 | 59.50 | 59.50 | 59.50 | +7.809% | 1 | 75 | +81.513% |
| 2026-08-25 | 55.19 | 55.19 | 55.19 | 55.19 | -11.583% | 1 | 75 | +95.688% |
| 2026-08-24 | 62.42 | 62.42 | 62.42 | 62.42 | -10.752% | 5 | 80 | +73.021% |
| 2026-08-19 | 69.94 | 69.94 | 69.94 | 69.94 | +9.710% | 1 | 80 | +54.418% |
| 2026-08-12 | 63.75 | 63.75 | 63.75 | 63.75 | -4.993% | 1 | 80 | +69.412% |
| 2026-08-11 | 67.10 | 67.10 | 67.10 | 67.10 | +4.193% | 2 | 80 | +60.954% |
| 2026-08-10 | 64.40 | 64.40 | 64.40 | 64.40 | +18.078% | 1 | 81 | +67.702% |
| 2026-08-05 | 54.48 | 54.54 | 54.48 | 54.54 | +0.627% | 5 | 79 | +98.020% |
| 2026-08-04 | 52.00 | 54.20 | 52.00 | 54.20 | +21.634% | 4 | 82 | +99.262% |
| 2026-07-31 | 44.56 | 44.56 | 44.56 | 44.56 | -11.412% | 4 | 82 | +142.370% |
| 2026-07-29 | 50.30 | 50.30 | 50.30 | 50.30 | +2.132% | 1 | 83 | +114.712% |
| 2026-07-28 | 49.25 | 49.25 | 49.25 | 49.25 | +7.533% | 2 | 85 | +119.289% |
| 2026-07-27 | 45.80 | 45.80 | 45.80 | 45.80 | +9.152% | 1 | 86 | +135.808% |
| 2026-07-24 | 41.96 | 41.96 | 41.96 | 41.96 | +1.475% | 2 | 84 | +157.388% |
| 2026-07-23 | 41.35 | 41.35 | 41.35 | 41.35 | -3.837% | 1 | 84 | +161.185% |
| 2026-07-22 | 43.00 | 43.00 | 43.00 | 43.00 | -13.043% | 1 | 83 | +151.163% |
| 2026-07-14 | 50.40 | 50.40 | 49.45 | 49.45 | +12.055% | 2 | 84 | +118.402% |
| 2026-07-09 | 44.13 | 44.13 | 44.13 | 44.13 | +30.177% | 1 | 84 | +144.731% |
| 2026-06-24 | 33.90 | 33.90 | 33.90 | 33.90 | +5.937% | 1 | 84 | +218.584% |
| 2026-06-18 | 32.00 | 32.00 | 32.00 | 32.00 | -5.353% | 1 | 85 | +237.500% |
| 2026-06-17 | 33.81 | 33.81 | 33.81 | 33.81 | +1.654% | 2 | 85 | +219.432% |
| 2026-06-09 | 33.26 | 33.26 | 33.26 | 33.26 | -10.108% | 1 | 84 | +224.714% |
| 2026-06-08 | 37.00 | 37.00 | 37.00 | 37.00 | -7.500% | 3 | 81 | +191.892% |
| 2026-06-03 | 42.25 | 42.25 | 40.00 | 40.00 | -12.587% | 9 | 79 | +170.000% |
| 2026-06-02 | 45.76 | 45.76 | 45.76 | 45.76 | -15.416% | 1 | 78 | +136.014% |
| 2026-06-01 | 44.30 | 55.40 | 44.30 | 54.10 | +32.242% | 15 | 71 | +99.630% |
| 2026-05-29 | 40.00 | 40.91 | 39.81 | 40.91 | +13.011% | 13 | 62 | +163.994% |
| 2026-05-28 | 33.50 | 36.20 | 33.50 | 36.20 | +8.513% | 2 | 62 | +198.343% |
| 2026-05-27 | 39.34 | 39.34 | 32.90 | 33.36 | -56.001% | 13 | 57 | +223.741% |
| 2026-05-26 | 75.35 | 77.00 | 75.35 | 75.82 | +15.175% | 10 | 53 | +42.443% |
| 2026-05-20 | 65.83 | 65.83 | 65.83 | 65.83 | -1.008% | 1 | 53 | +64.059% |
| 2026-05-19 | 66.50 | 66.50 | 66.50 | 66.50 | +26.306% | 1 | 53 | +62.406% |
| 2026-05-14 | 52.65 | 52.65 | 52.65 | 52.65 | +12.910% | 1 | 54 | +105.128% |
| 2026-05-11 | 46.63 | 46.63 | 46.63 | 46.63 | -2.712% | 1 | 54 | +131.611% |
| 2026-05-07 | 48.93 | 48.93 | 47.93 | 47.93 | +14.940% | 2 | 55 | +125.329% |
| 2026-05-04 | 41.70 | 41.70 | 41.70 | 41.70 | +8.877% | 1 | 54 | +158.993% |
| 2026-04-29 | 37.00 | 38.30 | 37.00 | 38.30 | +0.789% | 3 | 55 | +181.984% |
| 2026-04-20 | 38.00 | 38.00 | 38.00 | 38.00 | +5.556% | 1 | 55 | +184.211% |
| 2026-04-15 | 33.25 | 36.00 | 33.25 | 36.00 | +15.756% | 2 | 55 | +200.000% |
| 2026-04-14 | 31.10 | 31.10 | 31.10 | 31.10 | -0.480% | 4 | 54 | +247.267% |
| 2026-04-13 | 29.90 | 31.25 | 29.90 | 31.25 | +9.495% | 4 | 54 | +245.600% |
| 2026-04-10 | 28.54 | 28.54 | 28.54 | 28.54 | -3.483% | 1 | 52 | +278.416% |
| 2026-04-09 | 32.29 | 32.29 | 29.52 | 29.57 | -25.139% | 4 | 52 | +265.235% |
| 2026-04-06 | 39.50 | 39.50 | 39.50 | 39.50 | +0.381% | 1 | 52 | +173.418% |
| 2026-03-30 | 39.37 | 39.37 | 39.35 | 39.35 | +6.900% | 2 | 53 | +174.460% |
| 2026-03-27 | 36.06 | 36.81 | 36.06 | 36.81 | -10.655% | 10 | 53 | +193.399% |
| 2026-03-24 | 41.20 | 41.20 | 41.20 | 41.20 | -24.597% | 1 | 53 | +162.136% |
| 2026-03-09 | 57.76 | 57.76 | 54.64 | 54.64 | -3.343% | 9 | 53 | +97.657% |
| 2026-03-06 | 56.53 | 56.53 | 56.53 | 56.53 | +12.498% | 1 | 50 | +91.049% |
| 2026-03-04 | 49.50 | 50.25 | 49.50 | 50.25 | +8.181% | 8 | 49 | +114.925% |
| 2026-03-02 | 46.45 | 46.45 | 46.45 | 46.45 | +7.523% | 1 | 45 | +132.508% |
| 2026-02-27 | 41.50 | 43.20 | 40.94 | 43.20 | -20.295% | 21 | 44 | +150.000% |
| 2026-02-26 | 54.20 | 54.20 | 54.20 | 54.20 | +21.253% | 1 | 31 | +99.262% |
| 2026-02-24 | 43.00 | 45.49 | 43.00 | 44.70 | +11.750% | 17 | 32 | +141.611% |
| 2026-02-23 | 40.00 | 40.00 | 40.00 | 40.00 | -20.000% | 1 | 21 | +170.000% |
| 2026-02-20 | 50.00 | 50.00 | 50.00 | 50.00 | -12.235% | 2 | 20 | +116.000% |
| 2026-02-19 | 56.97 | 56.97 | 56.97 | 56.97 | -2.113% | 1 | 20 | +89.573% |
| 2026-02-12 | 56.49 | 58.20 | 56.49 | 58.20 | -0.240% | 8 | 19 | +85.567% |
| 2026-02-11 | 54.00 | 58.34 | 54.00 | 58.34 | -1.966% | 2 | 17 | +85.122% |
| 2026-02-10 | 59.55 | 59.55 | 59.51 | 59.51 | +6.268% | 4 | 15 | +81.482% |
| 2026-02-09 | 56.87 | 56.87 | 56.00 | 56.00 | +4.556% | 3 | 11 | +92.857% |
| 2026-02-06 | 52.59 | 54.00 | 52.59 | 53.56 | -10.733% | 5 | 8 | +101.643% |
| 2026-02-05 | 60.00 | 60.00 | 60.00 | 60.00 | -33.333% | 1 | 3 | +80.000% |
| 2026-01-26 | 90.00 | 90.00 | 90.00 | 90.00 | -11.678% | 1 | 2 | +20.000% |
| 2025-12-26 | 101.90 | 101.90 | 101.90 | 101.90 | 0.000% | 1 | 1 | +5.986% |