ZS280121C00175000
ZS Jan 21 2028 175.00 Call
optionOPRA
EODOct 19, 2026
75.22USD-14.523%(-12.78)1Vol377OI
ZS280121C00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 75.22 | 75.22 | 75.22 | 75.22 | -14.523% | 1 | 377 | 0.000% |
| 2026-10-16 | 88.00 | 88.00 | 88.00 | 88.00 | -4.400% | 1 | 378 | -14.523% |
| 2026-10-13 | 93.50 | 93.50 | 91.05 | 92.05 | +17.877% | 5 | 377 | -18.284% |
| 2026-10-06 | 77.00 | 78.09 | 77.00 | 78.09 | +8.458% | 8 | 378 | -3.675% |
| 2026-10-05 | 72.00 | 72.00 | 72.00 | 72.00 | +3.226% | 1 | 378 | +4.472% |
| 2026-10-01 | 69.75 | 69.75 | 69.75 | 69.75 | -2.448% | 1 | 377 | +7.842% |
| 2026-09-30 | 71.50 | 71.50 | 71.50 | 71.50 | +3.608% | 1 | 378 | +5.203% |
| 2026-09-28 | 69.40 | 69.40 | 69.01 | 69.01 | +3.931% | 4 | 381 | +8.999% |
| 2026-09-25 | 66.40 | 66.40 | 66.40 | 66.40 | +7.062% | 1 | 381 | +13.283% |
| 2026-09-17 | 62.02 | 62.02 | 62.02 | 62.02 | -2.668% | 1 | 381 | +21.283% |
| 2026-09-16 | 63.72 | 63.72 | 63.72 | 63.72 | -1.969% | 1 | 381 | +18.048% |
| 2026-09-15 | 61.92 | 65.00 | 61.92 | 65.00 | +20.237% | 7 | 382 | +15.723% |
| 2026-09-14 | 54.06 | 54.06 | 54.06 | 54.06 | +25.429% | 1 | 382 | +39.142% |
| 2026-09-11 | 43.90 | 43.90 | 42.90 | 43.10 | -8.239% | 14 | 370 | +74.524% |
| 2026-09-04 | 46.30 | 51.41 | 46.30 | 46.97 | -15.369% | 8 | 367 | +60.145% |
| 2026-09-03 | 55.00 | 55.50 | 55.00 | 55.50 | -0.733% | 2 | 365 | +35.532% |
| 2026-09-01 | 57.90 | 57.90 | 55.91 | 55.91 | -13.210% | 3 | 364 | +34.538% |
| 2026-08-31 | 63.80 | 64.47 | 63.80 | 64.42 | +0.988% | 3 | 364 | +16.765% |
| 2026-08-27 | 62.00 | 64.50 | 62.00 | 63.79 | +27.072% | 20 | 376 | +17.918% |
| 2026-08-26 | 50.20 | 50.20 | 50.20 | 50.20 | -2.713% | 1 | 375 | +49.841% |
| 2026-08-25 | 53.35 | 53.35 | 51.60 | 51.60 | -9.474% | 4 | 377 | +45.775% |
| 2026-08-21 | 56.80 | 57.00 | 56.80 | 57.00 | -11.215% | 6 | 371 | +31.965% |
| 2026-08-19 | 64.20 | 64.20 | 64.20 | 64.20 | +5.246% | 2 | 371 | +17.165% |
| 2026-08-17 | 66.00 | 66.00 | 61.00 | 61.00 | -1.342% | 581 | 801 | +23.311% |
| 2026-08-14 | 64.00 | 64.00 | 61.83 | 61.83 | +7.195% | 157 | 801 | +21.656% |
| 2026-08-12 | 56.77 | 57.68 | 56.77 | 57.68 | +10.076% | 3 | 800 | +30.409% |
| 2026-08-07 | 52.40 | 52.40 | 52.40 | 52.40 | +9.167% | 6 | 800 | +43.550% |
| 2026-08-06 | 48.00 | 48.00 | 48.00 | 48.00 | -2.041% | 1 | 799 | +56.708% |
| 2026-08-05 | 49.00 | 49.00 | 49.00 | 49.00 | -1.468% | 4 | 799 | +53.510% |
| 2026-08-04 | 49.73 | 49.73 | 49.73 | 49.73 | +13.023% | 1 | 800 | +51.257% |
| 2026-07-29 | 44.00 | 44.00 | 44.00 | 44.00 | +6.024% | 4 | 804 | +70.955% |
| 2026-07-16 | 41.25 | 41.60 | 41.25 | 41.50 | -8.490% | 8 | 804 | +81.253% |
| 2026-07-15 | 45.35 | 45.35 | 45.35 | 45.35 | +18.161% | 2 | 806 | +65.865% |
| 2026-07-09 | 38.38 | 38.38 | 38.38 | 38.38 | -14.521% | 1 | 805 | +95.987% |
| 2026-07-07 | 44.90 | 44.90 | 44.90 | 44.90 | +3.887% | 2 | 807 | +67.528% |
| 2026-07-06 | 42.53 | 43.22 | 42.53 | 43.22 | +42.876% | 2 | 805 | +74.040% |
| 2026-06-24 | 30.25 | 30.25 | 30.25 | 30.25 | +2.196% | 6 | 811 | +148.661% |
| 2026-06-23 | 30.05 | 30.05 | 29.60 | 29.60 | -10.221% | 2 | 809 | +154.122% |
| 2026-06-15 | 32.97 | 32.97 | 32.97 | 32.97 | +6.355% | 1 | 810 | +128.147% |
| 2026-06-12 | 31.00 | 31.00 | 31.00 | 31.00 | -9.304% | 2 | 812 | +142.645% |
| 2026-06-08 | 34.18 | 34.18 | 34.18 | 34.18 | -7.995% | 1 | 811 | +120.070% |
| 2026-06-04 | 37.15 | 37.15 | 37.15 | 37.15 | -8.655% | 3 | 811 | +102.476% |
| 2026-06-02 | 44.19 | 44.19 | 40.67 | 40.67 | -16.317% | 3 | 808 | +84.952% |
| 2026-06-01 | 46.60 | 48.60 | 46.60 | 48.60 | +35.376% | 400 | 408 | +54.774% |
| 2026-05-29 | 35.90 | 35.90 | 35.90 | 35.90 | +28.444% | 10 | 398 | +109.526% |
| 2026-05-28 | 27.95 | 27.95 | 27.95 | 27.95 | -7.725% | 1 | 399 | +169.123% |
| 2026-05-27 | 35.25 | 35.25 | 29.81 | 30.29 | -54.383% | 6 | 396 | +148.333% |
| 2026-05-26 | 68.63 | 68.63 | 66.40 | 66.40 | +0.606% | 10 | 389 | +13.283% |
| 2026-05-22 | 61.00 | 66.00 | 61.00 | 66.00 | +15.789% | 10 | 387 | +13.970% |
| 2026-05-21 | 58.00 | 58.00 | 57.00 | 57.00 | -5.614% | 2 | 385 | +31.965% |
| 2026-05-20 | 60.39 | 60.39 | 60.39 | 60.39 | -5.047% | 4 | 381 | +24.557% |
| 2026-05-19 | 63.60 | 63.60 | 63.60 | 63.60 | +5.438% | 1 | 380 | +18.270% |
| 2026-05-18 | 52.00 | 60.32 | 52.00 | 60.32 | +17.629% | 369 | 14 | +24.702% |
| 2026-05-15 | 51.28 | 51.28 | 51.28 | 51.28 | +12.728% | 1 | 13 | +46.685% |
| 2026-05-14 | 46.30 | 46.30 | 45.49 | 45.49 | +67.551% | 2 | 11 | +65.355% |
| 2026-04-13 | 27.15 | 27.15 | 27.15 | 27.15 | +10.366% | 1 | 11 | +177.053% |
| 2026-04-10 | 24.60 | 24.60 | 24.60 | 24.60 | -6.286% | 1 | 11 | +205.772% |
| 2026-04-09 | 27.00 | 27.00 | 26.25 | 26.25 | -29.944% | 3 | 11 | +186.552% |
| 2026-02-27 | 36.32 | 37.47 | 36.13 | 37.47 | -25.655% | 11 | 11 | +100.747% |
| 2026-02-26 | 50.40 | 50.40 | 50.40 | 50.40 | +32.283% | 2 | 5 | +49.246% |
| 2026-02-24 | 39.45 | 39.45 | 38.10 | 38.10 | -22.952% | 2 | 3 | +97.428% |
| 2026-02-09 | 49.40 | 49.45 | 49.40 | 49.45 | +1.959% | 2 | 3 | +52.113% |
| 2026-02-06 | 50.00 | 50.00 | 46.61 | 48.50 | -12.233% | 3 | 1 | +55.093% |
| 2026-02-05 | 57.35 | 57.35 | 55.26 | 55.26 | 0.000% | 2 | 1 | +36.120% |