ZS280121C00200000
ZS Jan 21 2028 200.00 Call
optionOPRA
EODOct 22, 2026
84.53USD+5.189%(+4.17)14Vol714OI
ZS280121C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 84.00 | 88.00 | 84.00 | 84.53 | +5.189% | 14 | 711 | 0.000% |
| 2026-10-21 | 76.32 | 80.36 | 76.32 | 80.36 | +19.797% | 6 | 715 | +5.189% |
| 2026-10-20 | 64.20 | 67.08 | 64.20 | 67.08 | +4.535% | 10 | 724 | +26.014% |
| 2026-10-19 | 64.17 | 64.17 | 64.17 | 64.17 | +2.344% | 2 | 724 | +31.728% |
| 2026-10-16 | 72.00 | 72.00 | 62.70 | 62.70 | -10.544% | 5 | 722 | +34.817% |
| 2026-10-15 | 71.79 | 71.79 | 70.09 | 70.09 | -6.857% | 4 | 726 | +20.602% |
| 2026-10-14 | 76.06 | 77.00 | 75.25 | 75.25 | -5.938% | 6 | 728 | +12.332% |
| 2026-10-13 | 79.85 | 80.70 | 79.00 | 80.00 | +5.513% | 14 | 734 | +5.663% |
| 2026-10-12 | 80.40 | 80.40 | 75.64 | 75.82 | -6.395% | 22 | 732 | +11.488% |
| 2026-10-09 | 71.32 | 81.25 | 71.32 | 81.00 | +16.968% | 38 | 749 | +4.358% |
| 2026-10-08 | 68.50 | 70.00 | 68.50 | 69.25 | +5.725% | 177 | 924 | +22.065% |
| 2026-10-07 | 68.75 | 68.75 | 65.50 | 65.50 | -3.818% | 5 | 927 | +29.053% |
| 2026-10-06 | 66.90 | 68.30 | 66.90 | 68.10 | +11.639% | 7 | 930 | +24.126% |
| 2026-10-05 | 60.75 | 61.00 | 60.75 | 61.00 | +8.929% | 2 | 930 | +38.574% |
| 2026-10-02 | 58.55 | 58.67 | 56.00 | 56.00 | -1.235% | 5 | 929 | +50.946% |
| 2026-10-01 | 60.00 | 60.17 | 56.60 | 56.70 | -5.390% | 7 | 930 | +49.083% |
| 2026-09-30 | 59.75 | 60.50 | 59.75 | 59.93 | +4.117% | 6 | 932 | +41.048% |
| 2026-09-29 | 57.40 | 57.56 | 57.40 | 57.56 | -4.544% | 2 | 932 | +46.855% |
| 2026-09-28 | 52.35 | 60.50 | 52.35 | 60.30 | +8.375% | 14 | 937 | +40.182% |
| 2026-09-25 | 63.60 | 64.80 | 55.25 | 55.64 | -21.078% | 77 | 902 | +51.923% |
| 2026-09-24 | 70.00 | 71.30 | 68.35 | 70.50 | +2.545% | 18 | 902 | +19.901% |
| 2026-09-23 | 66.45 | 69.60 | 65.60 | 68.75 | +4.325% | 28 | 887 | +22.953% |
| 2026-09-22 | 61.42 | 66.45 | 61.42 | 65.90 | +3.584% | 357 | 742 | +28.270% |
| 2026-09-21 | 55.41 | 63.62 | 55.41 | 63.62 | +11.380% | 10 | 738 | +32.867% |
| 2026-09-18 | 56.06 | 57.12 | 56.06 | 57.12 | +3.779% | 6 | 735 | +47.987% |
| 2026-09-17 | 55.04 | 55.04 | 55.04 | 55.04 | +2.381% | 1 | 734 | +53.579% |
| 2026-09-16 | 54.50 | 54.50 | 53.76 | 53.76 | +0.486% | 5 | 730 | +57.236% |
| 2026-09-15 | 53.50 | 53.50 | 53.50 | 53.50 | +0.943% | 1 | 731 | +58.000% |
| 2026-09-14 | 45.50 | 53.00 | 45.50 | 53.00 | +47.222% | 33 | 715 | +59.491% |
| 2026-09-11 | 36.00 | 36.00 | 36.00 | 36.00 | -2.703% | 2 | 714 | +134.806% |
| 2026-09-09 | 37.20 | 37.20 | 37.00 | 37.00 | +5.714% | 17 | 709 | +128.459% |
| 2026-09-08 | 35.00 | 35.00 | 35.00 | 35.00 | -9.771% | 1 | 708 | +141.514% |
| 2026-09-04 | 39.37 | 39.37 | 38.79 | 38.79 | -16.130% | 11 | 700 | +117.917% |
| 2026-09-03 | 46.15 | 47.79 | 46.15 | 46.25 | +2.778% | 46 | 718 | +82.768% |
| 2026-09-02 | 45.00 | 45.00 | 45.00 | 45.00 | -3.846% | 1 | 718 | +87.844% |
| 2026-09-01 | 46.96 | 46.96 | 46.80 | 46.80 | -8.325% | 2 | 716 | +80.620% |
| 2026-08-28 | 51.05 | 51.05 | 51.05 | 51.05 | +2.305% | 2 | 718 | +65.583% |
| 2026-08-27 | 49.90 | 49.90 | 49.90 | 49.90 | +19.808% | 25 | 743 | +69.399% |
| 2026-08-26 | 42.75 | 42.75 | 41.35 | 41.65 | -11.345% | 28 | 743 | +102.953% |
| 2026-08-24 | 46.80 | 46.98 | 46.80 | 46.98 | +0.837% | 2 | 743 | +79.928% |
| 2026-08-20 | 52.62 | 52.62 | 46.59 | 46.59 | -13.078% | 7 | 740 | +81.434% |
| 2026-08-19 | 55.50 | 55.50 | 53.60 | 53.60 | -2.243% | 2 | 739 | +57.705% |
| 2026-08-18 | 55.10 | 55.16 | 54.83 | 54.83 | +2.716% | 7 | 737 | +54.167% |
| 2026-08-17 | 53.87 | 53.87 | 53.19 | 53.38 | +0.056% | 36 | 738 | +58.355% |
| 2026-08-14 | 56.52 | 56.52 | 53.35 | 53.35 | -2.912% | 4 | 738 | +58.444% |
| 2026-08-13 | 50.46 | 55.60 | 50.46 | 54.95 | +11.257% | 21 | 738 | +53.831% |
| 2026-08-12 | 49.39 | 49.39 | 49.39 | 49.39 | -0.524% | 10 | 738 | +71.148% |
| 2026-08-11 | 50.05 | 50.80 | 49.00 | 49.65 | -1.194% | 72 | 742 | +70.252% |
| 2026-08-10 | 48.25 | 50.25 | 48.25 | 50.25 | +12.921% | 114 | 742 | +68.219% |
| 2026-08-07 | 45.00 | 46.95 | 44.00 | 44.50 | +7.618% | 18 | 735 | +89.955% |
| 2026-08-04 | 40.00 | 41.35 | 40.00 | 41.35 | +11.606% | 5 | 735 | +104.426% |
| 2026-08-03 | 37.00 | 37.05 | 37.00 | 37.05 | +12.273% | 2 | 735 | +128.151% |
| 2026-07-30 | 33.50 | 33.50 | 33.00 | 33.00 | -13.158% | 4 | 735 | +156.152% |
| 2026-07-29 | 36.86 | 38.00 | 36.86 | 38.00 | +4.597% | 3 | 737 | +122.447% |
| 2026-07-28 | 36.48 | 36.48 | 36.33 | 36.33 | +10.091% | 2 | 735 | +132.673% |
| 2026-07-27 | 33.00 | 33.40 | 33.00 | 33.00 | +8.624% | 4 | 737 | +156.152% |
| 2026-07-23 | 30.50 | 30.50 | 30.38 | 30.38 | -6.638% | 4 | 741 | +178.242% |
| 2026-07-22 | 32.60 | 32.60 | 32.54 | 32.54 | -4.294% | 12 | 740 | +159.773% |
| 2026-07-21 | 34.00 | 34.00 | 34.00 | 34.00 | -8.108% | 3 | 743 | +148.618% |
| 2026-07-20 | 37.20 | 37.20 | 37.00 | 37.00 | +0.817% | 8 | 743 | +128.459% |
| 2026-07-14 | 38.00 | 38.50 | 36.65 | 36.70 | +19.272% | 9 | 752 | +130.327% |
| 2026-07-13 | 29.00 | 30.77 | 29.00 | 30.77 | -0.742% | 3 | 753 | +174.716% |
| 2026-07-10 | 31.00 | 31.00 | 31.00 | 31.00 | +2.990% | 2 | 753 | +172.677% |
| 2026-07-09 | 30.10 | 30.10 | 30.10 | 30.10 | -4.444% | 1 | 752 | +180.831% |
| 2026-07-08 | 31.50 | 31.50 | 31.50 | 31.50 | -18.011% | 1 | 753 | +168.349% |
| 2026-07-07 | 38.42 | 38.42 | 38.42 | 38.42 | +4.402% | 1 | 752 | +120.016% |
| 2026-07-06 | 35.50 | 36.80 | 35.00 | 36.80 | +10.180% | 5 | 756 | +129.701% |
| 2026-07-02 | 33.50 | 33.50 | 33.40 | 33.40 | -4.380% | 21 | 776 | +153.084% |
| 2026-07-01 | 34.00 | 35.00 | 34.00 | 34.93 | +16.940% | 6 | 775 | +141.998% |
| 2026-06-29 | 29.87 | 29.87 | 29.87 | 29.87 | +15.106% | 2 | 775 | +182.993% |
| 2026-06-26 | 23.95 | 25.95 | 23.95 | 25.95 | -0.192% | 3 | 778 | +225.742% |
| 2026-06-24 | 26.00 | 26.00 | 26.00 | 26.00 | +6.122% | 1 | 779 | +225.115% |
| 2026-06-23 | 24.50 | 24.50 | 24.50 | 24.50 | +5.376% | 1 | 778 | +245.020% |
| 2026-06-22 | 23.75 | 23.75 | 23.25 | 23.25 | -2.311% | 8 | 781 | +263.570% |
| 2026-06-18 | 23.80 | 23.80 | 23.80 | 23.80 | -4.914% | 1 | 780 | +255.168% |
| 2026-06-16 | 25.03 | 25.03 | 25.03 | 25.03 | -11.241% | 1 | 781 | +237.715% |
| 2026-06-15 | 28.20 | 28.20 | 28.20 | 28.20 | +5.106% | 1 | 782 | +199.752% |
| 2026-06-12 | 23.50 | 26.83 | 23.50 | 26.83 | +12.495% | 2 | 781 | +215.058% |
| 2026-06-11 | 24.45 | 24.45 | 23.85 | 23.85 | -10.305% | 2 | 780 | +254.423% |
| 2026-06-10 | 26.59 | 26.59 | 26.59 | 26.59 | +8.975% | 1 | 780 | +217.901% |
| 2026-06-09 | 27.00 | 27.00 | 24.40 | 24.40 | -11.273% | 6 | 779 | +246.434% |
| 2026-06-08 | 27.50 | 27.50 | 27.50 | 27.50 | 0.000% | 1 | 778 | +207.382% |
| 2026-06-05 | 28.87 | 28.87 | 27.50 | 27.50 | -11.290% | 18 | 771 | +207.382% |
| 2026-06-04 | 31.00 | 31.00 | 31.00 | 31.00 | 0.000% | 1 | 770 | +172.677% |
| 2026-06-03 | 31.00 | 31.00 | 31.00 | 31.00 | -11.681% | 3 | 767 | +172.677% |
| 2026-06-02 | 35.50 | 35.50 | 33.97 | 35.10 | -16.706% | 97 | 749 | +140.826% |
| 2026-06-01 | 35.00 | 43.05 | 35.00 | 42.14 | +32.308% | 58 | 757 | +100.593% |
| 2026-05-29 | 28.64 | 31.85 | 27.55 | 31.85 | +16.881% | 17 | 754 | +165.400% |
| 2026-05-28 | 24.20 | 28.30 | 23.00 | 27.25 | +7.708% | 70 | 741 | +210.202% |
| 2026-05-27 | 29.00 | 29.40 | 24.05 | 25.30 | -58.862% | 104 | 686 | +234.111% |
| 2026-05-26 | 58.60 | 61.70 | 56.77 | 61.50 | +11.312% | 92 | 607 | +37.447% |
| 2026-05-22 | 55.80 | 55.80 | 52.00 | 55.25 | +7.847% | 351 | 274 | +52.995% |
| 2026-05-20 | 48.10 | 51.45 | 48.10 | 51.23 | -9.327% | 5 | 270 | +65.001% |
| 2026-05-19 | 54.05 | 56.50 | 54.05 | 56.50 | +8.654% | 2 | 272 | +49.611% |
| 2026-05-18 | 45.70 | 52.70 | 45.70 | 52.00 | +23.810% | 18 | 274 | +62.558% |
| 2026-05-15 | 40.75 | 42.30 | 40.75 | 42.00 | +7.692% | 10 | 267 | +101.262% |
| 2026-05-14 | 39.00 | 39.00 | 39.00 | 39.00 | +13.537% | 2 | 265 | +116.744% |
| 2026-05-12 | 34.35 | 34.35 | 34.35 | 34.35 | -5.110% | 1 | 265 | +146.084% |
| 2026-05-07 | 35.25 | 36.20 | 35.25 | 36.20 | +36.347% | 11 | 273 | +133.508% |
| 2026-04-30 | 26.55 | 26.55 | 26.55 | 26.55 | +6.413% | 1 | 272 | +218.380% |
| 2026-04-24 | 24.95 | 24.95 | 24.95 | 24.95 | -11.147% | 1 | 272 | +238.798% |
| 2026-04-23 | 27.20 | 28.08 | 27.00 | 28.08 | -8.979% | 10 | 273 | +201.033% |
| 2026-04-22 | 31.06 | 31.06 | 30.85 | 30.85 | +4.576% | 3 | 278 | +174.003% |
| 2026-04-21 | 29.50 | 29.50 | 29.50 | 29.50 | +4.314% | 1 | 279 | +186.542% |
| 2026-04-17 | 28.28 | 28.28 | 28.28 | 28.28 | +18.326% | 2 | 279 | +198.904% |
| 2026-04-15 | 23.90 | 23.90 | 23.90 | 23.90 | +8.636% | 1 | 277 | +253.682% |
| 2026-04-14 | 22.00 | 22.00 | 22.00 | 22.00 | +8.161% | 1 | 277 | +284.227% |
| 2026-04-10 | 20.03 | 20.34 | 20.03 | 20.34 | +3.249% | 2 | 276 | +315.585% |
| 2026-04-09 | 25.43 | 25.43 | 19.70 | 19.70 | -34.768% | 27 | 277 | +329.086% |
| 2026-04-08 | 31.00 | 31.00 | 30.20 | 30.20 | +0.232% | 2 | 283 | +179.901% |
| 2026-04-07 | 28.80 | 30.13 | 28.66 | 30.13 | +4.545% | 29 | 283 | +180.551% |
| 2026-04-06 | 28.82 | 28.82 | 28.82 | 28.82 | -0.792% | 1 | 287 | +193.303% |
| 2026-04-02 | 29.05 | 29.05 | 29.05 | 29.05 | +5.560% | 1 | 288 | +190.981% |
| 2026-04-01 | 27.52 | 27.52 | 27.52 | 27.52 | -6.395% | 1 | 288 | +207.158% |
| 2026-03-30 | 29.50 | 29.81 | 29.30 | 29.40 | +7.495% | 14 | 287 | +187.517% |
| 2026-03-27 | 25.83 | 27.35 | 25.83 | 27.35 | -8.833% | 6 | 286 | +209.068% |
| 2026-03-24 | 31.15 | 31.15 | 30.00 | 30.00 | -20.000% | 6 | 286 | +181.767% |
| 2026-03-23 | 37.50 | 37.50 | 37.50 | 37.50 | +1.351% | 3 | 280 | +125.413% |
| 2026-03-19 | 37.00 | 37.00 | 37.00 | 37.00 | 0.000% | 2 | 277 | +128.459% |
| 2026-03-17 | 37.00 | 37.00 | 37.00 | 37.00 | +3.497% | 2 | 275 | +128.459% |
| 2026-03-16 | 36.50 | 36.50 | 35.75 | 35.75 | +1.275% | 10 | 277 | +136.448% |
| 2026-03-12 | 37.50 | 37.50 | 35.30 | 35.30 | -15.449% | 2 | 277 | +139.462% |
| 2026-03-09 | 41.75 | 41.75 | 41.75 | 41.75 | +4.375% | 1 | 277 | +102.467% |
| 2026-03-06 | 40.00 | 40.00 | 40.00 | 40.00 | -1.575% | 1 | 278 | +111.325% |
| 2026-03-05 | 40.00 | 40.70 | 39.70 | 40.64 | +10.585% | 13 | 278 | +107.997% |
| 2026-03-04 | 36.75 | 36.75 | 36.75 | 36.75 | +3.609% | 1 | 270 | +130.014% |
| 2026-03-03 | 35.47 | 35.47 | 35.47 | 35.47 | +2.633% | 1 | 270 | +138.314% |
| 2026-03-02 | 34.90 | 34.90 | 34.56 | 34.56 | +9.714% | 4 | 271 | +144.589% |
| 2026-02-27 | 31.80 | 32.50 | 29.20 | 31.50 | -26.744% | 159 | 273 | +168.349% |
| 2026-02-26 | 40.90 | 43.00 | 40.82 | 43.00 | +22.857% | 71 | 209 | +96.581% |
| 2026-02-25 | 35.00 | 35.00 | 35.00 | 35.00 | +22.807% | 1 | 140 | +141.514% |
| 2026-02-23 | 30.00 | 30.00 | 28.50 | 28.50 | -23.428% | 30 | 140 | +196.596% |
| 2026-02-20 | 41.30 | 41.30 | 37.22 | 37.22 | -15.409% | 4 | 132 | +127.109% |
| 2026-02-19 | 42.74 | 44.00 | 42.65 | 44.00 | +2.183% | 3 | 131 | +92.114% |
| 2026-02-18 | 41.00 | 43.06 | 40.00 | 43.06 | -0.370% | 7 | 131 | +96.307% |
| 2026-02-17 | 43.00 | 43.78 | 41.00 | 43.22 | -8.529% | 6 | 131 | +95.581% |
| 2026-02-13 | 47.25 | 47.25 | 47.25 | 47.25 | +11.755% | 1 | 127 | +78.899% |
| 2026-02-12 | 40.00 | 42.28 | 40.00 | 42.28 | +4.965% | 2 | 127 | +99.929% |
| 2026-02-11 | 40.28 | 40.28 | 40.28 | 40.28 | -12.435% | 1 | 125 | +109.856% |
| 2026-02-10 | 44.47 | 46.00 | 44.47 | 46.00 | +11.326% | 4 | 124 | +83.761% |
| 2026-02-09 | 41.32 | 41.32 | 41.32 | 41.32 | +3.300% | 1 | 120 | +104.574% |
| 2026-02-06 | 40.50 | 41.00 | 39.40 | 40.00 | -13.978% | 18 | 121 | +111.325% |
| 2026-02-05 | 48.00 | 48.00 | 46.50 | 46.50 | -3.125% | 4 | 103 | +81.785% |
| 2026-02-04 | 50.80 | 50.80 | 48.00 | 48.00 | -6.615% | 2 | 99 | +76.104% |
| 2026-02-03 | 54.50 | 54.50 | 49.87 | 51.40 | -15.738% | 19 | 97 | +64.455% |
| 2026-02-02 | 61.00 | 61.00 | 61.00 | 61.00 | +0.810% | 1 | 86 | +38.574% |
| 2026-01-30 | 60.51 | 60.51 | 60.51 | 60.51 | +5.143% | 1 | 85 | +39.696% |
| 2026-01-29 | 61.20 | 61.20 | 57.55 | 57.55 | -21.701% | 30 | 84 | +46.881% |
| 2026-01-27 | 75.70 | 75.70 | 72.60 | 73.50 | +7.143% | 8 | 72 | +15.007% |
| 2026-01-26 | 70.00 | 70.30 | 68.60 | 68.60 | +5.312% | 33 | 73 | +23.222% |
| 2026-01-21 | 65.02 | 65.14 | 65.02 | 65.14 | +3.233% | 31 | 71 | +29.767% |
| 2026-01-20 | 64.50 | 64.50 | 63.10 | 63.10 | -4.263% | 7 | 70 | +33.962% |
| 2026-01-16 | 65.91 | 65.91 | 65.91 | 65.91 | -1.627% | 20 | 63 | +28.251% |
| 2026-01-15 | 69.12 | 69.12 | 67.00 | 67.00 | +1.132% | 28 | 63 | +26.164% |
| 2026-01-14 | 66.47 | 66.47 | 66.05 | 66.25 | -4.235% | 26 | 55 | +27.592% |
| 2026-01-13 | 69.79 | 69.79 | 67.35 | 69.18 | +1.735% | 22 | 49 | +22.188% |
| 2026-01-12 | 68.00 | 68.00 | 68.00 | 68.00 | -2.158% | 1 | 48 | +24.309% |
| 2026-01-09 | 69.78 | 69.78 | 69.00 | 69.50 | -3.939% | 7 | 47 | +21.626% |
| 2026-01-08 | 73.00 | 73.00 | 72.00 | 72.35 | +1.231% | 12 | 40 | +16.835% |
| 2026-01-06 | 73.40 | 73.40 | 71.43 | 71.47 | -5.023% | 12 | 30 | +18.273% |
| 2026-01-05 | 75.75 | 75.75 | 75.25 | 75.25 | +6.360% | 10 | 28 | +12.332% |
| 2026-01-02 | 70.75 | 70.75 | 70.75 | 70.75 | -8.592% | 10 | 28 | +19.477% |
| 2025-12-30 | 77.40 | 77.40 | 77.40 | 77.40 | -0.642% | 1 | 18 | +9.212% |
| 2025-12-29 | 77.90 | 77.90 | 77.90 | 77.90 | -2.430% | 3 | 17 | +8.511% |
| 2025-12-26 | 79.62 | 79.95 | 79.62 | 79.84 | -0.659% | 3 | 14 | +5.874% |
| 2025-12-18 | 80.37 | 80.37 | 80.37 | 80.37 | +3.703% | 1 | 11 | +5.176% |
| 2025-12-17 | 77.50 | 77.50 | 77.50 | 77.50 | -8.984% | 1 | 10 | +9.071% |
| 2025-12-12 | 85.15 | 85.15 | 85.15 | 85.15 | -6.664% | 1 | 9 | -0.728% |
| 2025-12-11 | 88.33 | 91.23 | 88.33 | 91.23 | -2.947% | 2 | 8 | -7.344% |
| 2025-12-08 | 94.00 | 94.00 | 94.00 | 94.00 | +2.969% | 2 | 8 | -10.074% |
| 2025-12-03 | 88.50 | 91.29 | 88.50 | 91.29 | -10.937% | 2 | 6 | -7.405% |
| 2025-11-28 | 102.50 | 102.50 | 102.50 | 102.50 | +2.500% | 1 | 6 | -17.532% |
| 2025-11-26 | 102.00 | 102.00 | 100.00 | 100.00 | -27.536% | 2 | 3 | -15.470% |
| 2025-11-17 | 138.00 | 138.00 | 138.00 | 138.00 | 0.000% | 3 | 3 | -38.746% |