ZS280121C00190000
ZS Jan 21 2028 190.00 Call
optionOPRA
EODOct 21, 2026
83.57USD+16.069%(+11.57)1Vol34OI
ZS280121C00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 83.57 | 83.57 | 83.57 | 83.57 | +16.069% | 1 | 33 | 0.000% |
| 2026-10-19 | 69.31 | 72.00 | 69.31 | 72.00 | -6.941% | 5 | 28 | +16.069% |
| 2026-10-09 | 77.37 | 77.37 | 77.37 | 77.37 | +4.554% | 1 | 28 | +8.013% |
| 2026-10-08 | 74.00 | 74.00 | 74.00 | 74.00 | +7.246% | 1 | 29 | +12.932% |
| 2026-10-06 | 69.00 | 69.00 | 69.00 | 69.00 | +7.010% | 1 | 28 | +21.116% |
| 2026-10-05 | 64.48 | 64.48 | 64.48 | 64.48 | +0.734% | 1 | 27 | +29.606% |
| 2026-09-28 | 64.05 | 64.05 | 64.01 | 64.01 | +3.409% | 2 | 26 | +30.558% |
| 2026-09-25 | 64.20 | 64.20 | 61.90 | 61.90 | -17.135% | 3 | 26 | +35.008% |
| 2026-09-24 | 74.70 | 74.70 | 74.70 | 74.70 | +4.228% | 1 | 26 | +11.874% |
| 2026-09-23 | 70.65 | 71.68 | 70.65 | 71.67 | +2.021% | 11 | 21 | +16.604% |
| 2026-09-22 | 66.67 | 70.25 | 66.67 | 70.25 | +6.038% | 4 | 23 | +18.961% |
| 2026-09-21 | 66.25 | 66.25 | 66.25 | 66.25 | +10.546% | 1 | 24 | +26.143% |
| 2026-09-16 | 55.25 | 59.93 | 55.25 | 59.93 | +6.694% | 3 | 26 | +39.446% |
| 2026-09-14 | 49.30 | 56.17 | 49.30 | 56.17 | +47.855% | 7 | 29 | +48.780% |
| 2026-09-08 | 37.99 | 37.99 | 37.99 | 37.99 | -10.506% | 1 | 29 | +119.979% |
| 2026-09-04 | 41.93 | 43.90 | 41.93 | 42.45 | -13.720% | 9 | 27 | +96.867% |
| 2026-09-03 | 49.20 | 49.20 | 49.20 | 49.20 | -12.378% | 5 | 22 | +69.858% |
| 2026-08-28 | 56.00 | 56.15 | 56.00 | 56.15 | -2.041% | 2 | 21 | +48.833% |
| 2026-08-27 | 57.32 | 57.32 | 57.32 | 57.32 | +27.293% | 1 | 20 | +45.796% |
| 2026-08-26 | 45.03 | 45.03 | 45.03 | 45.03 | -10.495% | 1 | 20 | +85.587% |
| 2026-08-24 | 50.20 | 50.32 | 50.20 | 50.31 | -11.938% | 10 | 16 | +66.110% |
| 2026-08-19 | 57.13 | 57.13 | 57.13 | 57.13 | +0.812% | 1 | 15 | +46.280% |
| 2026-08-14 | 56.71 | 56.71 | 56.67 | 56.67 | -5.519% | 2 | 13 | +47.468% |
| 2026-08-13 | 54.75 | 59.98 | 54.75 | 59.98 | +12.070% | 2 | 14 | +39.330% |
| 2026-08-11 | 53.52 | 53.52 | 53.52 | 53.52 | +11.500% | 1 | 15 | +56.147% |
| 2026-08-07 | 48.00 | 48.00 | 48.00 | 48.00 | +8.524% | 1 | 15 | +74.104% |
| 2026-08-05 | 44.48 | 44.48 | 44.23 | 44.23 | +11.720% | 2 | 17 | +88.944% |
| 2026-08-03 | 39.59 | 39.59 | 39.59 | 39.59 | +1.539% | 1 | 17 | +111.089% |
| 2026-07-28 | 38.99 | 38.99 | 38.99 | 38.99 | +2.015% | 2 | 15 | +114.337% |
| 2026-07-20 | 38.22 | 38.22 | 38.22 | 38.22 | +18.401% | 1 | 14 | +118.655% |
| 2026-07-09 | 32.28 | 32.28 | 32.28 | 32.28 | -21.498% | 1 | 14 | +158.891% |
| 2026-07-07 | 41.12 | 41.12 | 41.12 | 41.12 | +12.534% | 1 | 14 | +103.234% |
| 2026-07-01 | 36.54 | 36.54 | 36.54 | 36.54 | +47.636% | 3 | 15 | +128.708% |
| 2026-06-22 | 24.75 | 24.75 | 24.75 | 24.75 | -13.280% | 1 | 15 | +237.657% |
| 2026-06-12 | 29.74 | 29.74 | 28.54 | 28.54 | +1.965% | 2 | 14 | +192.817% |
| 2026-06-09 | 27.99 | 27.99 | 27.99 | 27.99 | -14.534% | 1 | 13 | +198.571% |
| 2026-06-03 | 32.75 | 32.75 | 32.75 | 32.75 | -22.522% | 1 | 14 | +155.176% |
| 2026-06-01 | 42.27 | 42.27 | 42.27 | 42.27 | +32.425% | 1 | 13 | +97.705% |
| 2026-05-29 | 31.92 | 31.92 | 31.92 | 31.92 | +18.662% | 1 | 13 | +161.811% |
| 2026-05-27 | 32.65 | 32.65 | 26.90 | 26.90 | -58.919% | 3 | 14 | +210.669% |
| 2026-05-26 | 65.48 | 65.48 | 65.48 | 65.48 | +12.897% | 1 | 13 | +27.627% |
| 2026-05-22 | 57.10 | 58.00 | 57.10 | 58.00 | +113.707% | 2 | 12 | +44.086% |
| 2026-04-30 | 27.14 | 27.14 | 27.14 | 27.14 | -15.187% | 1 | 12 | +207.922% |
| 2026-04-22 | 33.25 | 33.64 | 32.00 | 32.00 | +50.517% | 7 | 12 | +161.156% |
| 2026-04-10 | 21.26 | 21.26 | 21.26 | 21.26 | -24.637% | 1 | 12 | +293.086% |
| 2026-03-27 | 28.21 | 28.21 | 28.21 | 28.21 | -32.625% | 2 | 11 | +196.242% |
| 2026-03-19 | 41.87 | 41.87 | 41.87 | 41.87 | +13.932% | 1 | 11 | +99.594% |
| 2026-02-24 | 36.75 | 36.75 | 36.75 | 36.75 | +14.844% | 3 | 11 | +127.401% |
| 2026-02-23 | 32.00 | 32.00 | 32.00 | 32.00 | -29.670% | 3 | 11 | +161.156% |
| 2026-02-19 | 45.75 | 45.75 | 45.50 | 45.50 | +8.462% | 2 | 11 | +83.670% |
| 2026-02-09 | 41.95 | 41.95 | 41.95 | 41.95 | -2.077% | 1 | 12 | +99.213% |
| 2026-02-06 | 42.67 | 42.84 | 42.67 | 42.84 | -15.951% | 4 | 12 | +95.075% |
| 2026-02-05 | 50.97 | 50.97 | 50.97 | 50.97 | -8.982% | 1 | 13 | +63.959% |
| 2026-02-03 | 57.00 | 57.00 | 55.65 | 56.00 | -12.129% | 3 | 12 | +49.232% |
| 2026-02-02 | 64.19 | 64.19 | 63.73 | 63.73 | -10.239% | 6 | 10 | +31.131% |
| 2026-01-21 | 71.00 | 71.00 | 71.00 | 71.00 | -7.588% | 1 | 8 | +17.704% |
| 2026-01-02 | 76.83 | 76.83 | 76.83 | 76.83 | -18.784% | 3 | 8 | +8.773% |
| 2025-12-10 | 94.60 | 94.60 | 94.60 | 94.60 | 0.000% | 5 | 5 | -11.660% |