ZS280121C00210000
ZS Jan 21 2028 210.00 Call
optionOPRA
EODOct 22, 2026
78.77USD+7.830%(+5.72)1Vol185OI
ZS280121C00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 78.77 | 78.77 | 78.77 | 78.77 | +7.830% | 1 | 186 | 0.000% |
| 2026-10-21 | 73.05 | 73.05 | 73.05 | 73.05 | +25.193% | 1 | 185 | +7.830% |
| 2026-10-16 | 58.35 | 58.35 | 58.35 | 58.35 | -21.361% | 1 | 185 | +34.996% |
| 2026-10-09 | 70.20 | 74.20 | 70.20 | 74.20 | +13.282% | 2 | 185 | +6.159% |
| 2026-10-08 | 65.50 | 65.50 | 65.50 | 65.50 | +9.623% | 1 | 186 | +20.260% |
| 2026-10-06 | 61.20 | 61.20 | 59.75 | 59.75 | +5.472% | 5 | 186 | +31.833% |
| 2026-10-05 | 56.65 | 56.65 | 56.65 | 56.65 | +4.985% | 1 | 186 | +39.047% |
| 2026-10-02 | 53.96 | 53.96 | 53.96 | 53.96 | -2.335% | 1 | 186 | +45.979% |
| 2026-09-30 | 53.70 | 55.25 | 53.70 | 55.25 | +4.938% | 2 | 186 | +42.570% |
| 2026-09-25 | 52.65 | 52.65 | 52.65 | 52.65 | -20.348% | 1 | 186 | +49.611% |
| 2026-09-24 | 66.10 | 66.35 | 66.10 | 66.10 | +2.401% | 28 | 170 | +19.168% |
| 2026-09-23 | 64.55 | 64.55 | 64.55 | 64.55 | +5.045% | 1 | 170 | +22.029% |
| 2026-09-22 | 59.15 | 61.50 | 58.57 | 61.45 | +4.953% | 6 | 170 | +28.186% |
| 2026-09-21 | 58.14 | 58.55 | 58.14 | 58.55 | +9.439% | 4 | 170 | +34.535% |
| 2026-09-18 | 53.50 | 53.50 | 53.50 | 53.50 | +10.378% | 1 | 169 | +47.234% |
| 2026-09-16 | 48.47 | 48.47 | 48.47 | 48.47 | -4.020% | 1 | 168 | +62.513% |
| 2026-09-14 | 39.62 | 50.50 | 39.62 | 50.50 | +53.030% | 6 | 174 | +55.980% |
| 2026-09-09 | 33.00 | 33.00 | 33.00 | 33.00 | -15.838% | 1 | 174 | +138.697% |
| 2026-09-04 | 39.21 | 39.21 | 39.21 | 39.21 | -10.275% | 1 | 175 | +100.893% |
| 2026-09-03 | 43.70 | 43.70 | 43.70 | 43.70 | +8.437% | 1 | 175 | +80.252% |
| 2026-09-02 | 40.30 | 40.30 | 40.30 | 40.30 | -7.886% | 1 | 174 | +95.459% |
| 2026-09-01 | 47.89 | 47.89 | 43.50 | 43.75 | +12.093% | 8 | 173 | +80.046% |
| 2026-08-25 | 38.97 | 39.03 | 38.97 | 39.03 | -11.777% | 2 | 171 | +101.819% |
| 2026-08-20 | 46.82 | 47.07 | 44.24 | 44.24 | -12.222% | 54 | 147 | +78.052% |
| 2026-08-17 | 50.40 | 50.40 | 50.40 | 50.40 | -1.176% | 1 | 148 | +56.290% |
| 2026-08-14 | 50.96 | 51.00 | 50.96 | 51.00 | +10.677% | 4 | 148 | +54.451% |
| 2026-08-10 | 46.08 | 46.08 | 46.08 | 46.08 | +19.224% | 10 | 138 | +70.942% |
| 2026-08-04 | 38.65 | 38.65 | 38.65 | 38.65 | +36.332% | 1 | 138 | +103.803% |
| 2026-07-23 | 28.35 | 28.35 | 28.35 | 28.35 | +9.884% | 1 | 139 | +177.848% |
| 2026-06-08 | 25.80 | 25.80 | 25.80 | 25.80 | -9.219% | 1 | 139 | +205.310% |
| 2026-06-03 | 29.43 | 29.43 | 28.42 | 28.42 | -10.092% | 3 | 137 | +177.164% |
| 2026-06-02 | 31.61 | 31.61 | 31.61 | 31.61 | -17.789% | 5 | 140 | +149.193% |
| 2026-06-01 | 38.45 | 38.45 | 38.45 | 38.45 | +70.889% | 5 | 140 | +104.863% |
| 2026-05-28 | 22.00 | 22.50 | 21.93 | 22.50 | -60.226% | 101 | 205 | +250.089% |
| 2026-05-26 | 56.57 | 56.57 | 56.57 | 56.57 | +17.854% | 5 | 200 | +39.243% |
| 2026-05-20 | 48.00 | 48.00 | 48.00 | 48.00 | -2.300% | 7 | 200 | +64.104% |
| 2026-05-19 | 49.13 | 49.13 | 49.13 | 49.13 | +4.199% | 58 | 144 | +60.330% |
| 2026-05-18 | 49.00 | 49.00 | 47.15 | 47.15 | +43.969% | 43 | 102 | +67.063% |
| 2026-05-11 | 32.75 | 32.75 | 32.75 | 32.75 | -3.535% | 1 | 102 | +140.519% |
| 2026-05-08 | 33.95 | 33.95 | 33.95 | 33.95 | +40.871% | 2 | 102 | +132.018% |
| 2026-04-30 | 24.10 | 24.10 | 24.10 | 24.10 | -3.600% | 2 | 103 | +226.846% |
| 2026-04-29 | 25.00 | 25.00 | 25.00 | 25.00 | +25.000% | 2 | 103 | +215.080% |
| 2026-04-13 | 20.00 | 20.00 | 20.00 | 20.00 | +5.820% | 1 | 103 | +293.850% |
| 2026-04-10 | 18.53 | 18.90 | 18.42 | 18.90 | -20.588% | 128 | 104 | +316.772% |
| 2026-04-09 | 23.80 | 23.80 | 23.80 | 23.80 | -6.299% | 3 | 133 | +230.966% |
| 2026-04-01 | 25.40 | 25.40 | 25.40 | 25.40 | +4.742% | 1 | 130 | +210.118% |
| 2026-03-27 | 24.25 | 24.25 | 24.25 | 24.25 | -10.185% | 1 | 130 | +224.825% |
| 2026-03-24 | 29.00 | 29.00 | 27.00 | 27.00 | -19.834% | 5 | 130 | +191.741% |
| 2026-03-19 | 33.68 | 33.68 | 33.68 | 33.68 | +2.061% | 5 | 125 | +133.878% |
| 2026-03-12 | 33.00 | 33.00 | 33.00 | 33.00 | -4.348% | 1 | 128 | +138.697% |
| 2026-03-11 | 34.50 | 34.50 | 34.50 | 34.50 | +26.838% | 1 | 127 | +128.319% |
| 2026-02-27 | 28.34 | 28.34 | 27.10 | 27.20 | -32.823% | 103 | 126 | +189.596% |
| 2026-02-26 | 40.49 | 40.49 | 40.49 | 40.49 | +47.236% | 1 | 27 | +94.542% |
| 2026-02-23 | 28.00 | 28.00 | 27.50 | 27.50 | -22.535% | 2 | 26 | +186.436% |
| 2026-02-20 | 37.73 | 37.73 | 35.50 | 35.50 | -9.715% | 6 | 26 | +121.887% |
| 2026-02-19 | 39.32 | 39.32 | 39.32 | 39.32 | +2.130% | 3 | 22 | +100.331% |
| 2026-02-11 | 37.28 | 38.50 | 37.28 | 38.50 | -7.229% | 2 | 19 | +104.597% |
| 2026-02-10 | 41.20 | 41.50 | 40.50 | 41.50 | +12.162% | 4 | 18 | +89.807% |
| 2026-02-06 | 37.00 | 37.00 | 37.00 | 37.00 | -19.740% | 1 | 15 | +112.892% |
| 2026-02-04 | 46.10 | 46.10 | 46.10 | 46.10 | -2.537% | 1 | 15 | +70.868% |
| 2026-02-03 | 47.30 | 47.30 | 47.30 | 47.30 | -17.524% | 5 | 15 | +66.533% |
| 2026-02-02 | 57.35 | 57.35 | 57.35 | 57.35 | +1.057% | 5 | 20 | +37.350% |
| 2026-01-30 | 57.25 | 57.25 | 56.75 | 56.75 | +2.252% | 2 | 16 | +38.802% |
| 2026-01-29 | 58.00 | 58.00 | 55.50 | 55.50 | -15.909% | 3 | 15 | +41.928% |
| 2026-01-28 | 66.00 | 66.00 | 66.00 | 66.00 | +1.538% | 1 | 15 | +19.348% |
| 2026-01-26 | 65.00 | 65.00 | 65.00 | 65.00 | +6.908% | 1 | 16 | +21.185% |
| 2026-01-23 | 60.80 | 60.80 | 60.80 | 60.80 | +1.757% | 5 | 17 | +29.556% |
| 2026-01-20 | 59.70 | 59.75 | 59.70 | 59.75 | -4.155% | 2 | 12 | +31.833% |
| 2026-01-15 | 62.34 | 62.34 | 62.34 | 62.34 | +0.548% | 3 | 10 | +26.355% |
| 2026-01-14 | 62.00 | 62.00 | 62.00 | 62.00 | -4.995% | 1 | 10 | +27.048% |
| 2026-01-12 | 65.26 | 65.26 | 65.26 | 65.26 | -0.655% | 1 | 9 | +20.702% |
| 2026-01-09 | 64.38 | 65.69 | 64.38 | 65.69 | -4.437% | 2 | 8 | +19.912% |
| 2026-01-08 | 68.74 | 68.74 | 68.74 | 68.74 | +2.140% | 1 | 7 | +14.591% |
| 2026-01-06 | 67.50 | 67.50 | 67.30 | 67.30 | -6.528% | 2 | 7 | +17.043% |
| 2026-01-05 | 72.00 | 72.00 | 72.00 | 72.00 | +6.777% | 1 | 5 | +9.403% |
| 2026-01-02 | 66.00 | 67.43 | 65.99 | 67.43 | -10.653% | 6 | 5 | +16.817% |
| 2025-12-18 | 75.47 | 75.47 | 75.47 | 75.47 | -1.023% | 1 | 4 | +4.373% |
| 2025-12-15 | 76.45 | 76.45 | 76.25 | 76.25 | -9.226% | 2 | 5 | +3.305% |
| 2025-12-12 | 84.00 | 84.00 | 84.00 | 84.00 | -4.361% | 1 | 4 | -6.226% |
| 2025-12-10 | 88.00 | 88.00 | 87.83 | 87.83 | -3.695% | 4 | 4 | -10.315% |
| 2025-12-08 | 91.20 | 91.20 | 91.20 | 91.20 | +4.169% | 1 | 3 | -13.629% |
| 2025-12-02 | 87.55 | 87.55 | 87.55 | 87.55 | -8.229% | 1 | 3 | -10.029% |
| 2025-11-28 | 95.40 | 95.40 | 95.40 | 95.40 | -4.980% | 1 | 2 | -17.432% |
| 2025-11-26 | 100.40 | 100.40 | 100.40 | 100.40 | 0.000% | 1 | 0 | -21.544% |