ZS280121C00180000
ZS Jan 21 2028 180.00 Call
optionOPRA
EODOct 21, 2026
87.30USD+15.629%(+11.80)2Vol75OI
ZS280121C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 87.00 | 87.30 | 87.00 | 87.30 | +15.629% | 2 | 75 | 0.000% |
| 2026-10-19 | 75.50 | 75.50 | 75.50 | 75.50 | +3.909% | 2 | 74 | +15.629% |
| 2026-10-16 | 72.71 | 72.71 | 72.66 | 72.66 | -19.392% | 4 | 74 | +20.149% |
| 2026-10-13 | 90.14 | 90.14 | 90.14 | 90.14 | +1.761% | 1 | 75 | -3.151% |
| 2026-10-12 | 88.58 | 88.58 | 88.58 | 88.58 | -2.659% | 1 | 75 | -1.445% |
| 2026-10-09 | 91.00 | 91.00 | 91.00 | 91.00 | +18.877% | 1 | 75 | -4.066% |
| 2026-10-07 | 76.55 | 76.55 | 76.55 | 76.55 | +15.286% | 2 | 75 | +14.043% |
| 2026-09-30 | 66.40 | 66.40 | 66.40 | 66.40 | +3.234% | 2 | 75 | +31.476% |
| 2026-09-25 | 65.63 | 65.78 | 64.32 | 64.32 | -8.610% | 5 | 75 | +35.728% |
| 2026-09-21 | 70.10 | 70.38 | 70.10 | 70.38 | +12.608% | 2 | 75 | +24.041% |
| 2026-09-18 | 62.50 | 62.50 | 62.50 | 62.50 | -2.344% | 1 | 75 | +39.680% |
| 2026-09-17 | 64.00 | 64.00 | 64.00 | 64.00 | +3.829% | 1 | 75 | +36.406% |
| 2026-09-16 | 61.64 | 61.64 | 61.64 | 61.64 | -3.687% | 1 | 75 | +41.629% |
| 2026-09-15 | 64.00 | 64.00 | 64.00 | 64.00 | +5.523% | 1 | 75 | +36.406% |
| 2026-09-14 | 55.50 | 60.65 | 55.50 | 60.65 | +47.927% | 5 | 75 | +43.941% |
| 2026-09-10 | 41.00 | 41.00 | 41.00 | 41.00 | -4.983% | 1 | 75 | +112.927% |
| 2026-09-09 | 44.00 | 44.00 | 43.15 | 43.15 | +5.760% | 2 | 75 | +102.317% |
| 2026-09-08 | 40.50 | 41.49 | 40.50 | 40.80 | -11.304% | 205 | 50 | +113.971% |
| 2026-09-04 | 46.00 | 46.00 | 46.00 | 46.00 | -14.815% | 1 | 49 | +89.783% |
| 2026-09-03 | 52.66 | 54.00 | 52.66 | 54.00 | -12.195% | 3 | 47 | +61.667% |
| 2026-08-31 | 61.50 | 61.50 | 61.50 | 61.50 | +1.318% | 2 | 47 | +41.951% |
| 2026-08-28 | 60.70 | 60.70 | 60.70 | 60.70 | +19.253% | 1 | 47 | +43.822% |
| 2026-08-25 | 51.50 | 51.50 | 50.90 | 50.90 | -3.962% | 11 | 49 | +71.513% |
| 2026-08-21 | 53.00 | 53.00 | 53.00 | 53.00 | -1.432% | 1 | 49 | +64.717% |
| 2026-08-20 | 54.53 | 54.53 | 53.77 | 53.77 | -12.284% | 3 | 49 | +62.358% |
| 2026-08-18 | 61.40 | 61.80 | 61.30 | 61.30 | +1.322% | 3 | 50 | +42.414% |
| 2026-08-17 | 60.50 | 60.50 | 60.50 | 60.50 | -3.200% | 1 | 50 | +44.298% |
| 2026-08-13 | 62.50 | 62.50 | 62.50 | 62.50 | +9.611% | 1 | 50 | +39.680% |
| 2026-08-11 | 59.20 | 59.20 | 57.02 | 57.02 | +0.653% | 4 | 50 | +53.104% |
| 2026-08-10 | 56.65 | 56.65 | 56.65 | 56.65 | +10.107% | 1 | 50 | +54.104% |
| 2026-08-07 | 51.45 | 51.45 | 51.45 | 51.45 | +10.006% | 2 | 48 | +69.679% |
| 2026-08-06 | 46.77 | 46.77 | 46.77 | 46.77 | -1.433% | 1 | 48 | +86.658% |
| 2026-08-04 | 46.20 | 47.45 | 46.20 | 47.45 | +20.035% | 7 | 46 | +83.983% |
| 2026-07-31 | 39.53 | 39.53 | 39.53 | 39.53 | -3.820% | 2 | 46 | +120.845% |
| 2026-07-30 | 41.10 | 41.10 | 41.10 | 41.10 | -0.964% | 1 | 47 | +112.409% |
| 2026-07-29 | 41.50 | 41.50 | 41.50 | 41.50 | -2.353% | 1 | 47 | +110.361% |
| 2026-07-17 | 39.09 | 42.50 | 39.09 | 42.50 | +8.974% | 3 | 47 | +105.412% |
| 2026-07-16 | 39.07 | 39.07 | 39.00 | 39.00 | +19.084% | 11 | 53 | +123.846% |
| 2026-07-10 | 32.75 | 32.75 | 32.75 | 32.75 | -9.028% | 1 | 52 | +166.565% |
| 2026-07-08 | 36.00 | 36.00 | 36.00 | 36.00 | -14.286% | 1 | 52 | +142.500% |
| 2026-07-07 | 42.00 | 42.00 | 42.00 | 42.00 | +4.478% | 10 | 52 | +107.857% |
| 2026-07-01 | 40.00 | 40.20 | 40.00 | 40.20 | +16.454% | 3 | 52 | +117.164% |
| 2026-06-29 | 34.38 | 34.52 | 34.38 | 34.52 | +26.865% | 6 | 52 | +152.897% |
| 2026-06-25 | 27.21 | 27.21 | 27.21 | 27.21 | -12.928% | 10 | 49 | +220.838% |
| 2026-06-15 | 31.25 | 31.25 | 31.25 | 31.25 | +9.189% | 1 | 50 | +179.360% |
| 2026-06-09 | 29.80 | 29.80 | 28.62 | 28.62 | -28.788% | 4 | 50 | +205.031% |
| 2026-06-02 | 44.72 | 44.72 | 39.00 | 40.19 | -12.914% | 8 | 44 | +117.218% |
| 2026-06-01 | 41.30 | 47.25 | 41.20 | 46.15 | +28.194% | 21 | 41 | +89.166% |
| 2026-05-29 | 35.37 | 36.00 | 35.37 | 36.00 | +10.125% | 2 | 40 | +142.500% |
| 2026-05-28 | 27.50 | 32.69 | 27.20 | 32.69 | +14.782% | 5 | 39 | +167.054% |
| 2026-05-27 | 34.25 | 34.25 | 28.48 | 28.48 | -54.901% | 11 | 38 | +206.531% |
| 2026-05-22 | 63.15 | 63.15 | 63.15 | 63.15 | +6.925% | 1 | 38 | +38.242% |
| 2026-05-18 | 56.80 | 59.06 | 55.50 | 59.06 | +19.555% | 13 | 34 | +47.816% |
| 2026-05-15 | 48.00 | 49.40 | 47.70 | 49.40 | +12.888% | 4 | 32 | +76.721% |
| 2026-05-14 | 43.76 | 43.76 | 43.76 | 43.76 | +1.179% | 1 | 32 | +99.497% |
| 2026-05-13 | 43.25 | 43.25 | 43.25 | 43.25 | +5.488% | 1 | 32 | +101.850% |
| 2026-05-08 | 41.00 | 41.00 | 41.00 | 41.00 | -0.966% | 1 | 32 | +112.927% |
| 2026-05-07 | 42.00 | 42.00 | 41.40 | 41.40 | +38.000% | 2 | 32 | +110.870% |
| 2026-04-30 | 30.00 | 30.00 | 30.00 | 30.00 | -6.103% | 1 | 32 | +191.000% |
| 2026-04-24 | 31.95 | 31.95 | 31.95 | 31.95 | +5.272% | 1 | 32 | +173.239% |
| 2026-04-15 | 30.35 | 30.35 | 30.35 | 30.35 | +21.400% | 2 | 32 | +187.644% |
| 2026-04-13 | 25.00 | 25.00 | 25.00 | 25.00 | -0.200% | 1 | 32 | +249.200% |
| 2026-04-09 | 25.15 | 25.15 | 25.05 | 25.05 | -25.022% | 3 | 32 | +248.503% |
| 2026-04-08 | 33.41 | 33.41 | 33.41 | 33.41 | -6.152% | 1 | 32 | +161.299% |
| 2026-04-07 | 35.60 | 35.60 | 35.60 | 35.60 | +3.760% | 1 | 32 | +145.225% |
| 2026-03-30 | 34.31 | 34.31 | 34.31 | 34.31 | -5.482% | 1 | 31 | +154.445% |
| 2026-03-26 | 36.30 | 36.30 | 36.30 | 36.30 | +2.254% | 1 | 31 | +140.496% |
| 2026-03-24 | 35.50 | 35.50 | 35.50 | 35.50 | -24.708% | 3 | 31 | +145.915% |
| 2026-03-05 | 47.15 | 47.15 | 47.15 | 47.15 | +9.907% | 1 | 34 | +85.154% |
| 2026-03-04 | 42.90 | 42.90 | 42.90 | 42.90 | +10.624% | 1 | 34 | +103.497% |
| 2026-03-02 | 38.69 | 38.78 | 38.69 | 38.78 | +5.898% | 4 | 34 | +125.116% |
| 2026-02-27 | 32.75 | 37.21 | 32.75 | 36.62 | -24.897% | 31 | 30 | +138.394% |
| 2026-02-26 | 46.75 | 48.76 | 46.75 | 48.76 | +14.058% | 4 | 11 | +79.040% |
| 2026-02-25 | 40.25 | 42.75 | 40.25 | 42.75 | +12.500% | 2 | 17 | +104.211% |
| 2026-02-24 | 38.00 | 38.00 | 38.00 | 38.00 | +15.152% | 5 | 17 | +129.737% |
| 2026-02-23 | 34.00 | 34.00 | 33.00 | 33.00 | -27.313% | 4 | 12 | +164.545% |
| 2026-02-09 | 45.21 | 45.40 | 45.21 | 45.40 | -1.304% | 2 | 11 | +92.291% |
| 2026-02-06 | 46.50 | 46.50 | 46.00 | 46.00 | -13.257% | 4 | 9 | +89.783% |
| 2026-02-05 | 53.03 | 53.03 | 53.03 | 53.03 | -7.790% | 1 | 6 | +64.624% |
| 2026-02-04 | 57.28 | 57.51 | 57.28 | 57.51 | -0.845% | 2 | 7 | +51.800% |
| 2026-02-03 | 58.93 | 58.93 | 58.00 | 58.00 | -14.706% | 2 | 6 | +50.517% |
| 2026-02-02 | 68.00 | 68.00 | 68.00 | 68.00 | -12.054% | 3 | 5 | +28.382% |
| 2026-01-15 | 77.32 | 77.32 | 77.32 | 77.32 | -2.102% | 1 | 7 | +12.907% |
| 2026-01-12 | 79.25 | 79.25 | 78.98 | 78.98 | -20.222% | 2 | 6 | +10.534% |
| 2025-12-03 | 99.00 | 99.00 | 99.00 | 99.00 | -11.083% | 1 | 4 | -11.818% |
| 2025-11-26 | 111.34 | 111.34 | 111.34 | 111.34 | -22.411% | 1 | 2 | -21.592% |
| 2025-11-25 | 143.50 | 143.50 | 143.50 | 143.50 | 0.000% | 2 | 2 | -39.164% |