ZS280121C00170000
ZS Jan 21 2028 170.00 Call
optionOPRA
EODOct 19, 2026
81.28USD+4.152%(+3.24)1Vol127OI
ZS280121C00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 81.28 | 81.28 | 81.28 | 81.28 | +4.152% | 1 | 128 | 0.000% |
| 2026-10-16 | 78.04 | 78.04 | 78.04 | 78.04 | -2.899% | 1 | 128 | +4.152% |
| 2026-10-07 | 80.37 | 80.37 | 80.37 | 80.37 | +1.529% | 1 | 129 | +1.132% |
| 2026-10-06 | 79.16 | 79.16 | 79.16 | 79.16 | +12.699% | 2 | 130 | +2.678% |
| 2026-09-29 | 70.24 | 70.24 | 70.24 | 70.24 | +1.974% | 1 | 129 | +15.718% |
| 2026-09-25 | 68.88 | 68.88 | 68.88 | 68.88 | -1.950% | 1 | 129 | +18.002% |
| 2026-09-18 | 70.25 | 70.25 | 70.25 | 70.25 | +8.077% | 1 | 128 | +15.701% |
| 2026-09-17 | 65.00 | 65.00 | 65.00 | 65.00 | -1.470% | 1 | 129 | +25.046% |
| 2026-09-16 | 68.67 | 68.67 | 65.97 | 65.97 | -1.903% | 7 | 130 | +23.208% |
| 2026-09-15 | 67.25 | 67.25 | 67.25 | 67.25 | +39.958% | 1 | 129 | +20.862% |
| 2026-09-09 | 48.05 | 48.05 | 48.05 | 48.05 | +9.205% | 1 | 128 | +69.157% |
| 2026-09-08 | 44.50 | 44.50 | 44.00 | 44.00 | -8.997% | 7 | 123 | +84.727% |
| 2026-09-04 | 48.96 | 50.00 | 48.35 | 48.35 | -15.634% | 5 | 123 | +68.108% |
| 2026-09-03 | 56.00 | 57.31 | 56.00 | 57.31 | +8.132% | 2 | 121 | +41.825% |
| 2026-09-02 | 53.00 | 53.00 | 53.00 | 53.00 | -20.373% | 1 | 122 | +53.358% |
| 2026-08-27 | 66.56 | 66.56 | 66.56 | 66.56 | +28.917% | 1 | 123 | +22.115% |
| 2026-08-25 | 53.40 | 53.40 | 51.63 | 51.63 | -11.486% | 3 | 120 | +57.428% |
| 2026-08-24 | 58.33 | 58.33 | 58.33 | 58.33 | -9.985% | 5 | 123 | +39.345% |
| 2026-08-19 | 64.80 | 64.80 | 64.80 | 64.80 | -3.571% | 2 | 123 | +25.432% |
| 2026-08-14 | 67.20 | 67.20 | 67.20 | 67.20 | -1.031% | 2 | 125 | +20.952% |
| 2026-08-13 | 62.50 | 67.90 | 62.50 | 67.90 | +19.123% | 2 | 125 | +19.705% |
| 2026-08-12 | 59.02 | 59.02 | 57.00 | 57.00 | -7.707% | 5 | 130 | +42.596% |
| 2026-08-11 | 58.71 | 61.76 | 58.71 | 61.76 | +12.291% | 4 | 132 | +31.606% |
| 2026-08-07 | 54.65 | 55.00 | 54.65 | 55.00 | +22.905% | 3 | 130 | +47.782% |
| 2026-07-28 | 44.75 | 44.75 | 44.75 | 44.75 | +18.292% | 2 | 130 | +81.631% |
| 2026-07-23 | 37.83 | 37.83 | 37.83 | 37.83 | -14.023% | 2 | 130 | +114.856% |
| 2026-07-21 | 44.00 | 44.00 | 44.00 | 44.00 | +2.924% | 2 | 132 | +84.727% |
| 2026-07-20 | 42.75 | 42.75 | 42.75 | 42.75 | -0.881% | 1 | 133 | +90.129% |
| 2026-07-17 | 43.13 | 43.13 | 43.13 | 43.13 | +10.590% | 1 | 133 | +88.454% |
| 2026-07-13 | 38.51 | 39.00 | 38.51 | 39.00 | +6.849% | 2 | 134 | +108.410% |
| 2026-07-10 | 37.00 | 37.00 | 36.50 | 36.50 | -2.874% | 2 | 132 | +122.685% |
| 2026-07-09 | 37.58 | 37.58 | 37.58 | 37.58 | -20.043% | 1 | 131 | +116.285% |
| 2026-07-07 | 47.00 | 47.00 | 47.00 | 47.00 | +10.458% | 1 | 132 | +72.936% |
| 2026-07-01 | 41.70 | 42.55 | 41.70 | 42.55 | +46.724% | 2 | 131 | +91.022% |
| 2026-06-18 | 29.00 | 29.00 | 29.00 | 29.00 | -6.452% | 1 | 132 | +180.276% |
| 2026-06-16 | 31.50 | 31.50 | 31.00 | 31.00 | -7.463% | 3 | 129 | +162.194% |
| 2026-06-15 | 33.50 | 33.50 | 33.50 | 33.50 | -0.829% | 1 | 128 | +142.627% |
| 2026-06-12 | 28.45 | 33.78 | 28.45 | 33.78 | +14.508% | 17 | 144 | +140.616% |
| 2026-06-11 | 29.50 | 29.50 | 29.50 | 29.50 | -14.369% | 15 | 129 | +175.525% |
| 2026-06-05 | 34.82 | 34.82 | 34.45 | 34.45 | -6.892% | 7 | 125 | +135.936% |
| 2026-06-03 | 37.40 | 37.40 | 37.00 | 37.00 | -16.195% | 2 | 123 | +119.676% |
| 2026-06-02 | 44.15 | 44.15 | 44.15 | 44.15 | -13.431% | 1 | 122 | +84.100% |
| 2026-06-01 | 43.07 | 51.00 | 43.07 | 51.00 | +36.619% | 6 | 119 | +59.373% |
| 2026-05-29 | 37.33 | 37.33 | 37.33 | 37.33 | +10.183% | 3 | 116 | +117.734% |
| 2026-05-28 | 33.88 | 33.88 | 33.88 | 33.88 | +8.174% | 1 | 117 | +139.906% |
| 2026-05-27 | 39.00 | 39.00 | 31.30 | 31.32 | -52.278% | 8 | 115 | +159.515% |
| 2026-05-22 | 64.91 | 65.63 | 64.91 | 65.63 | +7.502% | 14 | 115 | +23.846% |
| 2026-05-20 | 59.22 | 61.05 | 58.47 | 61.05 | +54.557% | 6 | 110 | +33.137% |
| 2026-05-04 | 39.50 | 39.50 | 39.50 | 39.50 | +9.116% | 1 | 109 | +105.772% |
| 2026-04-28 | 36.20 | 36.20 | 36.20 | 36.20 | +0.249% | 11 | 98 | +124.530% |
| 2026-04-27 | 36.11 | 36.11 | 36.11 | 36.11 | +6.206% | 26 | 72 | +125.090% |
| 2026-04-24 | 34.00 | 34.00 | 34.00 | 34.00 | -15.000% | 7 | 72 | +139.059% |
| 2026-04-22 | 40.00 | 40.00 | 40.00 | 40.00 | +12.676% | 1 | 79 | +103.200% |
| 2026-04-16 | 35.50 | 35.50 | 35.50 | 35.50 | +34.725% | 7 | 80 | +128.958% |
| 2026-04-10 | 26.20 | 26.35 | 26.20 | 26.35 | -9.263% | 43 | 73 | +208.463% |
| 2026-04-09 | 29.04 | 29.04 | 29.04 | 29.04 | -24.825% | 1 | 43 | +179.890% |
| 2026-04-08 | 41.61 | 41.61 | 38.63 | 38.63 | +5.546% | 2 | 44 | +110.406% |
| 2026-04-06 | 36.60 | 36.60 | 36.60 | 36.60 | +4.571% | 1 | 43 | +122.077% |
| 2026-04-01 | 35.00 | 35.00 | 35.00 | 35.00 | -9.677% | 1 | 44 | +132.229% |
| 2026-03-26 | 38.75 | 38.75 | 38.75 | 38.75 | -25.667% | 3 | 44 | +109.755% |
| 2026-03-09 | 52.13 | 52.13 | 52.13 | 52.13 | +18.075% | 2 | 44 | +55.918% |
| 2026-03-03 | 44.15 | 44.15 | 44.15 | 44.15 | +9.147% | 2 | 44 | +84.100% |
| 2026-02-27 | 36.25 | 40.45 | 36.25 | 40.45 | -22.879% | 8 | 45 | +100.939% |
| 2026-02-26 | 51.65 | 52.48 | 50.75 | 52.45 | +32.785% | 10 | 41 | +54.967% |
| 2026-02-24 | 39.50 | 39.50 | 39.50 | 39.50 | +5.559% | 11 | 44 | +105.772% |
| 2026-02-23 | 39.56 | 39.56 | 37.04 | 37.42 | -20.804% | 9 | 39 | +117.210% |
| 2026-02-20 | 53.50 | 53.87 | 47.25 | 47.25 | -10.511% | 9 | 30 | +72.021% |
| 2026-02-19 | 52.87 | 52.87 | 52.80 | 52.80 | -0.864% | 4 | 21 | +53.939% |
| 2026-02-17 | 53.26 | 53.26 | 53.26 | 53.26 | -9.560% | 1 | 19 | +52.610% |
| 2026-02-13 | 58.89 | 58.89 | 58.89 | 58.89 | +15.471% | 1 | 18 | +38.020% |
| 2026-02-11 | 55.75 | 55.75 | 51.00 | 51.00 | -7.625% | 12 | 18 | +59.373% |
| 2026-02-10 | 55.50 | 55.53 | 55.10 | 55.21 | +3.622% | 11 | 16 | +47.220% |
| 2026-02-09 | 51.00 | 53.28 | 51.00 | 53.28 | +6.560% | 3 | 14 | +52.553% |
| 2026-02-06 | 49.50 | 50.50 | 49.50 | 50.00 | -15.754% | 6 | 11 | +62.560% |
| 2026-02-05 | 59.35 | 59.35 | 59.35 | 59.35 | -5.524% | 1 | 7 | +36.950% |
| 2026-02-04 | 57.91 | 62.82 | 57.91 | 62.82 | -0.601% | 5 | 6 | +29.386% |
| 2026-02-03 | 63.20 | 63.20 | 63.20 | 63.20 | -13.151% | 2 | 5 | +28.608% |
| 2026-02-02 | 72.77 | 72.77 | 72.77 | 72.77 | +1.776% | 3 | 4 | +11.694% |
| 2026-01-29 | 71.50 | 71.50 | 71.50 | 71.50 | -14.881% | 1 | 3 | +13.678% |
| 2026-01-28 | 84.00 | 84.00 | 84.00 | 84.00 | -0.356% | 1 | 2 | -3.238% |
| 2026-01-26 | 84.30 | 84.30 | 84.30 | 84.30 | 0.000% | 1 | 1 | -3.582% |