ZS280121C00165000
ZS Jan 21 2028 165.00 Call
optionOPRA
EODOct 22, 2026
99.51USD+17.903%(+15.11)1Vol87OI
ZS280121C00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 99.51 | 99.51 | 99.51 | 99.51 | +17.903% | 1 | 88 | 0.000% |
| 2026-10-19 | 84.40 | 84.40 | 84.40 | 84.40 | +4.520% | 3 | 88 | +17.903% |
| 2026-10-16 | 79.70 | 81.20 | 79.70 | 80.75 | -12.722% | 4 | 89 | +23.232% |
| 2026-10-14 | 92.52 | 92.52 | 92.52 | 92.52 | -6.356% | 1 | 90 | +7.555% |
| 2026-10-09 | 98.80 | 98.80 | 98.80 | 98.80 | +23.810% | 2 | 92 | +0.719% |
| 2026-10-06 | 79.98 | 81.80 | 79.80 | 79.80 | +9.766% | 3 | 92 | +24.699% |
| 2026-09-29 | 72.70 | 72.70 | 72.70 | 72.70 | +2.438% | 3 | 92 | +36.878% |
| 2026-09-25 | 70.97 | 70.97 | 70.97 | 70.97 | -10.335% | 1 | 92 | +40.214% |
| 2026-09-21 | 79.15 | 79.15 | 79.15 | 79.15 | +10.437% | 3 | 93 | +25.723% |
| 2026-09-17 | 71.24 | 71.67 | 71.24 | 71.67 | +2.313% | 3 | 92 | +38.845% |
| 2026-09-15 | 70.05 | 70.05 | 70.05 | 70.05 | +12.098% | 1 | 92 | +42.056% |
| 2026-09-14 | 60.37 | 62.49 | 59.67 | 62.49 | +27.349% | 3 | 91 | +59.241% |
| 2026-09-10 | 49.07 | 49.07 | 49.07 | 49.07 | +5.732% | 1 | 91 | +102.792% |
| 2026-09-08 | 46.41 | 46.41 | 46.41 | 46.41 | -9.673% | 2 | 93 | +114.415% |
| 2026-09-04 | 50.81 | 51.38 | 50.81 | 51.38 | -14.821% | 2 | 91 | +93.675% |
| 2026-09-03 | 58.75 | 60.32 | 58.75 | 60.32 | -4.783% | 4 | 87 | +64.970% |
| 2026-08-28 | 63.35 | 63.35 | 63.35 | 63.35 | +19.890% | 2 | 89 | +57.080% |
| 2026-08-26 | 52.84 | 52.84 | 52.84 | 52.84 | -10.894% | 2 | 87 | +88.323% |
| 2026-08-24 | 59.30 | 59.30 | 59.30 | 59.30 | -11.493% | 1 | 88 | +67.808% |
| 2026-08-14 | 67.00 | 67.00 | 67.00 | 67.00 | +10.306% | 2 | 88 | +48.522% |
| 2026-08-12 | 60.74 | 60.74 | 60.74 | 60.74 | -5.756% | 1 | 87 | +63.829% |
| 2026-08-11 | 64.51 | 64.51 | 64.45 | 64.45 | +4.389% | 10 | 81 | +54.399% |
| 2026-08-10 | 60.49 | 61.74 | 60.49 | 61.74 | +7.937% | 11 | 70 | +61.176% |
| 2026-08-07 | 58.20 | 58.20 | 55.97 | 57.20 | +8.559% | 7 | 65 | +73.969% |
| 2026-08-05 | 52.69 | 52.69 | 52.69 | 52.69 | +9.771% | 1 | 66 | +88.859% |
| 2026-08-03 | 47.30 | 48.00 | 47.30 | 48.00 | +20.331% | 2 | 68 | +107.313% |
| 2026-07-23 | 39.89 | 39.89 | 39.89 | 39.89 | -9.546% | 1 | 68 | +149.461% |
| 2026-07-15 | 44.10 | 44.10 | 44.10 | 44.10 | -2.000% | 1 | 69 | +125.646% |
| 2026-07-01 | 43.21 | 45.00 | 43.21 | 45.00 | +25.523% | 2 | 71 | +121.133% |
| 2026-06-29 | 35.85 | 35.85 | 35.85 | 35.85 | +19.500% | 1 | 72 | +177.573% |
| 2026-06-18 | 30.00 | 30.00 | 30.00 | 30.00 | -12.358% | 1 | 71 | +231.700% |
| 2026-06-12 | 34.28 | 34.28 | 34.23 | 34.23 | -2.200% | 4 | 71 | +190.710% |
| 2026-06-08 | 35.00 | 35.00 | 35.00 | 35.00 | -6.667% | 1 | 70 | +184.314% |
| 2026-06-04 | 37.50 | 37.50 | 37.50 | 37.50 | -22.037% | 1 | 69 | +165.360% |
| 2026-06-02 | 48.10 | 48.10 | 48.10 | 48.10 | -9.671% | 2 | 67 | +106.881% |
| 2026-06-01 | 51.10 | 53.25 | 51.10 | 53.25 | +71.774% | 2 | 67 | +86.873% |
| 2026-05-28 | 31.00 | 31.00 | 30.62 | 31.00 | -6.486% | 4 | 66 | +221.000% |
| 2026-05-27 | 33.15 | 33.15 | 33.15 | 33.15 | -49.773% | 1 | 65 | +200.181% |
| 2026-05-22 | 66.00 | 66.00 | 66.00 | 66.00 | +8.197% | 2 | 66 | +50.773% |
| 2026-05-21 | 61.00 | 61.00 | 61.00 | 61.00 | -4.688% | 1 | 65 | +63.131% |
| 2026-05-20 | 63.70 | 64.00 | 63.70 | 64.00 | -0.775% | 2 | 67 | +55.484% |
| 2026-05-19 | 64.50 | 64.50 | 64.50 | 64.50 | +7.500% | 1 | 68 | +54.279% |
| 2026-05-18 | 60.00 | 60.00 | 60.00 | 60.00 | +9.091% | 1 | 69 | +65.850% |
| 2026-05-15 | 55.00 | 55.00 | 55.00 | 55.00 | +10.000% | 1 | 70 | +80.927% |
| 2026-05-14 | 50.00 | 50.00 | 50.00 | 50.00 | +25.628% | 1 | 71 | +99.020% |
| 2026-05-01 | 39.80 | 39.90 | 39.80 | 39.80 | +16.374% | 12 | 83 | +150.025% |
| 2026-04-15 | 34.20 | 34.20 | 34.20 | 34.20 | +16.763% | 2 | 83 | +190.965% |
| 2026-04-13 | 28.50 | 29.90 | 28.50 | 29.29 | +8.683% | 9 | 83 | +239.741% |
| 2026-04-10 | 26.95 | 26.95 | 26.95 | 26.95 | -4.838% | 15 | 80 | +269.239% |
| 2026-04-09 | 28.32 | 28.32 | 28.32 | 28.32 | -25.099% | 1 | 65 | +251.377% |
| 2026-03-30 | 37.81 | 37.81 | 37.81 | 37.81 | +0.692% | 1 | 64 | +163.184% |
| 2026-03-24 | 37.55 | 37.55 | 37.55 | 37.55 | -18.370% | 1 | 63 | +165.007% |
| 2026-03-20 | 46.00 | 46.00 | 46.00 | 46.00 | -4.722% | 1 | 64 | +116.326% |
| 2026-03-19 | 48.28 | 48.28 | 48.28 | 48.28 | +4.052% | 1 | 63 | +106.110% |
| 2026-03-16 | 46.40 | 46.40 | 46.40 | 46.40 | -3.091% | 1 | 62 | +114.461% |
| 2026-03-11 | 47.88 | 47.88 | 47.88 | 47.88 | -9.746% | 1 | 63 | +107.832% |
| 2026-03-09 | 55.70 | 55.70 | 53.05 | 53.05 | -2.031% | 5 | 62 | +87.578% |
| 2026-03-06 | 53.08 | 54.54 | 53.08 | 54.15 | +7.228% | 3 | 62 | +83.767% |
| 2026-03-04 | 50.50 | 50.50 | 50.50 | 50.50 | +15.429% | 1 | 61 | +97.050% |
| 2026-03-02 | 43.75 | 43.75 | 43.75 | 43.75 | +3.257% | 8 | 60 | +127.451% |
| 2026-02-27 | 40.70 | 42.37 | 39.28 | 42.37 | -22.612% | 21 | 52 | +134.860% |
| 2026-02-26 | 54.75 | 54.75 | 54.75 | 54.75 | +9.172% | 1 | 32 | +81.753% |
| 2026-02-20 | 52.00 | 52.00 | 50.15 | 50.15 | -8.818% | 2 | 31 | +98.425% |
| 2026-02-19 | 56.00 | 56.00 | 55.00 | 55.00 | -11.290% | 11 | 30 | +80.927% |
| 2026-02-13 | 62.00 | 62.00 | 62.00 | 62.00 | +20.388% | 3 | 19 | +60.500% |
| 2026-02-12 | 51.50 | 51.50 | 51.50 | 51.50 | -8.118% | 1 | 19 | +93.223% |
| 2026-02-11 | 54.50 | 56.05 | 52.90 | 56.05 | -3.362% | 9 | 18 | +77.538% |
| 2026-02-10 | 58.00 | 58.00 | 58.00 | 58.00 | +8.169% | 1 | 10 | +71.569% |
| 2026-02-09 | 50.00 | 53.62 | 50.00 | 53.62 | +4.563% | 2 | 9 | +85.584% |
| 2026-02-06 | 52.00 | 52.00 | 51.28 | 51.28 | -6.764% | 4 | 7 | +94.052% |
| 2026-02-05 | 56.68 | 56.68 | 55.00 | 55.00 | 0.000% | 3 | 3 | +80.927% |