ZS280121C00185000
ZS Jan 21 2028 185.00 Call
optionOPRA
EODOct 15, 2026
79.63USD-7.985%(-6.91)1Vol344OI
ZS280121C00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 79.63 | 79.63 | 79.63 | 79.63 | -7.985% | 1 | 344 | 0.000% |
| 2026-10-13 | 86.50 | 86.54 | 86.50 | 86.54 | +18.613% | 2 | 344 | -7.985% |
| 2026-10-06 | 72.96 | 72.96 | 72.96 | 72.96 | +11.816% | 1 | 344 | +9.142% |
| 2026-09-28 | 62.00 | 65.25 | 62.00 | 65.25 | +3.984% | 5 | 344 | +22.038% |
| 2026-09-25 | 63.00 | 63.00 | 62.01 | 62.75 | -7.544% | 7 | 343 | +26.900% |
| 2026-09-21 | 69.10 | 69.10 | 67.87 | 67.87 | +8.609% | 2 | 342 | +17.327% |
| 2026-09-18 | 62.49 | 62.49 | 62.49 | 62.49 | +1.445% | 1 | 342 | +27.428% |
| 2026-09-16 | 62.00 | 62.00 | 61.60 | 61.60 | +2.958% | 3 | 342 | +29.269% |
| 2026-09-14 | 50.45 | 59.83 | 50.45 | 59.83 | +47.728% | 6 | 345 | +33.094% |
| 2026-09-10 | 42.35 | 42.35 | 39.50 | 40.50 | -6.185% | 7 | 346 | +96.617% |
| 2026-09-04 | 43.60 | 43.60 | 43.17 | 43.17 | -14.936% | 8 | 341 | +84.457% |
| 2026-09-03 | 50.75 | 50.75 | 50.75 | 50.75 | -15.684% | 2 | 341 | +56.906% |
| 2026-08-31 | 60.19 | 60.19 | 60.19 | 60.19 | +2.451% | 2 | 341 | +32.298% |
| 2026-08-27 | 60.50 | 60.50 | 58.75 | 58.75 | +11.522% | 4 | 341 | +35.540% |
| 2026-08-20 | 55.75 | 55.75 | 52.50 | 52.68 | -11.119% | 15 | 341 | +51.158% |
| 2026-08-19 | 56.85 | 59.27 | 56.85 | 59.27 | -0.135% | 7 | 341 | +34.351% |
| 2026-08-14 | 59.35 | 59.35 | 59.35 | 59.35 | +5.718% | 2 | 341 | +34.170% |
| 2026-08-13 | 56.85 | 56.90 | 56.14 | 56.14 | +3.009% | 4 | 340 | +41.842% |
| 2026-08-12 | 55.00 | 55.00 | 54.50 | 54.50 | -1.268% | 636 | 713 | +46.110% |
| 2026-08-11 | 55.56 | 56.00 | 54.85 | 55.20 | +0.145% | 294 | 906 | +44.257% |
| 2026-08-10 | 53.95 | 55.21 | 53.95 | 55.12 | +11.987% | 12 | 904 | +44.467% |
| 2026-08-07 | 49.22 | 49.22 | 49.22 | 49.22 | +19.321% | 3 | 901 | +61.784% |
| 2026-08-03 | 41.25 | 41.25 | 41.25 | 41.25 | +15.385% | 40 | 901 | +93.042% |
| 2026-07-27 | 35.75 | 35.75 | 35.75 | 35.75 | -0.694% | 3 | 904 | +122.741% |
| 2026-07-22 | 36.00 | 36.00 | 36.00 | 36.00 | -12.515% | 2 | 902 | +121.194% |
| 2026-07-20 | 40.90 | 41.15 | 40.90 | 41.15 | +12.585% | 4 | 902 | +93.512% |
| 2026-07-09 | 36.55 | 36.55 | 36.55 | 36.55 | +38.762% | 1 | 903 | +117.866% |
| 2026-05-28 | 26.34 | 26.34 | 26.34 | 26.34 | -7.090% | 5 | 898 | +202.316% |
| 2026-05-27 | 32.20 | 32.20 | 27.00 | 28.35 | -57.368% | 9 | 895 | +180.882% |
| 2026-05-26 | 65.72 | 66.50 | 65.72 | 66.50 | +10.319% | 6 | 889 | +19.744% |
| 2026-05-22 | 60.28 | 60.28 | 60.28 | 60.28 | +11.630% | 1 | 889 | +32.100% |
| 2026-05-18 | 54.00 | 54.00 | 54.00 | 54.00 | +89.673% | 1 | 890 | +47.463% |
| 2026-04-30 | 28.47 | 28.47 | 28.47 | 28.47 | -24.080% | 1 | 889 | +179.698% |
| 2026-04-21 | 37.50 | 37.50 | 37.50 | 37.50 | +17.850% | 1 | 888 | +112.347% |
| 2026-04-20 | 31.00 | 32.00 | 31.00 | 31.82 | -3.576% | 126 | 888 | +150.251% |
| 2026-04-17 | 33.00 | 33.00 | 33.00 | 33.00 | +6.452% | 250 | 763 | +141.303% |
| 2026-04-16 | 33.00 | 33.00 | 31.00 | 31.00 | +5.085% | 266 | 513 | +156.871% |
| 2026-04-15 | 29.50 | 29.50 | 29.50 | 29.50 | +16.601% | 256 | 267 | +169.932% |
| 2026-04-13 | 25.30 | 25.30 | 25.30 | 25.30 | -1.938% | 1 | 14 | +214.743% |
| 2026-04-09 | 25.80 | 25.80 | 25.80 | 25.80 | -7.194% | 1 | 13 | +208.643% |
| 2026-03-27 | 27.80 | 27.80 | 27.80 | 27.80 | -31.863% | 1 | 12 | +186.439% |
| 2026-03-23 | 39.39 | 40.80 | 39.39 | 40.80 | +13.966% | 2 | 11 | +95.172% |
| 2026-02-27 | 35.80 | 35.80 | 35.80 | 35.80 | -3.893% | 3 | 12 | +122.430% |
| 2026-02-24 | 37.25 | 37.25 | 37.25 | 37.25 | -15.819% | 3 | 12 | +113.772% |
| 2026-02-09 | 44.25 | 44.25 | 44.25 | 44.25 | -1.007% | 1 | 9 | +79.955% |
| 2026-02-06 | 44.70 | 44.70 | 44.70 | 44.70 | -17.222% | 3 | 9 | +78.143% |
| 2026-02-05 | 54.00 | 54.00 | 54.00 | 54.00 | -2.457% | 1 | 11 | +47.463% |
| 2026-02-04 | 55.36 | 55.36 | 55.36 | 55.36 | -4.716% | 1 | 10 | +43.840% |
| 2026-02-03 | 58.10 | 58.10 | 58.10 | 58.10 | -30.833% | 4 | 11 | +37.057% |
| 2026-01-27 | 84.00 | 84.00 | 84.00 | 84.00 | -13.740% | 3 | 7 | -5.202% |
| 2025-12-11 | 97.57 | 97.57 | 97.38 | 97.38 | -3.584% | 2 | 4 | -18.228% |
| 2025-12-05 | 101.00 | 101.00 | 101.00 | 101.00 | 0.000% | 2 | 2 | -21.158% |