ZS280121C00220000
ZS Jan 21 2028 220.00 Call
optionOPRA
EODOct 22, 2026
75.48USD+6.400%(+4.54)6Vol1,033OI
ZS280121C00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 73.37 | 76.30 | 73.37 | 75.48 | +6.400% | 6 | 1,033 | 0.000% |
| 2026-10-21 | 70.95 | 70.95 | 70.94 | 70.94 | +13.777% | 2 | 1,033 | +6.400% |
| 2026-10-15 | 62.35 | 62.35 | 62.35 | 62.35 | -6.759% | 1 | 1,033 | +21.059% |
| 2026-10-14 | 68.85 | 68.85 | 66.87 | 66.87 | -6.515% | 2 | 1,033 | +12.876% |
| 2026-10-13 | 71.53 | 71.53 | 71.53 | 71.53 | +4.423% | 1 | 1,032 | +5.522% |
| 2026-10-12 | 74.41 | 74.41 | 68.50 | 68.50 | -4.821% | 3 | 1,029 | +10.190% |
| 2026-10-09 | 66.35 | 71.97 | 66.35 | 71.97 | +17.158% | 11 | 1,026 | +4.877% |
| 2026-10-08 | 59.55 | 61.43 | 59.55 | 61.43 | +6.483% | 16 | 1,021 | +22.872% |
| 2026-10-07 | 57.69 | 57.69 | 57.69 | 57.69 | +1.746% | 1 | 1,021 | +30.837% |
| 2026-10-06 | 54.00 | 56.70 | 54.00 | 56.70 | +9.038% | 2 | 1,019 | +33.122% |
| 2026-10-05 | 52.00 | 52.00 | 52.00 | 52.00 | +0.483% | 1 | 1,018 | +45.154% |
| 2026-09-30 | 51.75 | 51.75 | 51.75 | 51.75 | +2.638% | 1 | 1,018 | +45.855% |
| 2026-09-29 | 50.42 | 50.42 | 50.42 | 50.42 | -5.315% | 3 | 1,015 | +49.702% |
| 2026-09-28 | 53.26 | 53.40 | 53.05 | 53.25 | +6.820% | 63 | 1,028 | +41.746% |
| 2026-09-25 | 49.90 | 49.90 | 49.75 | 49.85 | -19.997% | 4 | 1,029 | +51.414% |
| 2026-09-24 | 62.30 | 62.31 | 62.30 | 62.31 | +2.148% | 10 | 1,038 | +21.136% |
| 2026-09-23 | 61.80 | 61.80 | 58.90 | 61.00 | +5.628% | 19 | 1,022 | +23.738% |
| 2026-09-22 | 55.10 | 57.80 | 55.10 | 57.75 | +6.609% | 9 | 1,020 | +30.701% |
| 2026-09-21 | 54.27 | 54.27 | 54.17 | 54.17 | +10.619% | 5 | 1,015 | +39.339% |
| 2026-09-17 | 48.25 | 48.97 | 48.25 | 48.97 | +0.554% | 2 | 1,015 | +54.135% |
| 2026-09-16 | 44.51 | 48.70 | 44.51 | 48.70 | +0.103% | 3 | 1,014 | +54.990% |
| 2026-09-15 | 48.50 | 48.80 | 48.48 | 48.65 | +7.991% | 48 | 992 | +55.149% |
| 2026-09-14 | 45.05 | 45.05 | 45.05 | 45.05 | +50.167% | 1 | 992 | +67.547% |
| 2026-09-11 | 30.00 | 30.00 | 30.00 | 30.00 | +0.942% | 1 | 992 | +151.600% |
| 2026-09-10 | 31.48 | 31.48 | 29.72 | 29.72 | -2.717% | 8 | 991 | +153.970% |
| 2026-09-09 | 31.33 | 31.33 | 30.44 | 30.55 | +1.833% | 227 | 794 | +147.070% |
| 2026-09-08 | 30.00 | 30.00 | 30.00 | 30.00 | -9.720% | 2 | 794 | +151.600% |
| 2026-09-04 | 33.23 | 33.23 | 33.23 | 33.23 | -14.023% | 1 | 794 | +127.144% |
| 2026-09-03 | 38.65 | 38.65 | 38.65 | 38.65 | +1.444% | 46 | 748 | +95.291% |
| 2026-09-02 | 38.10 | 38.10 | 38.10 | 38.10 | -20.459% | 2 | 748 | +98.110% |
| 2026-08-31 | 47.70 | 47.90 | 47.70 | 47.90 | +1.333% | 3 | 746 | +57.578% |
| 2026-08-27 | 46.00 | 47.27 | 46.00 | 47.27 | +26.458% | 2 | 747 | +59.678% |
| 2026-08-26 | 33.00 | 37.49 | 33.00 | 37.38 | -9.492% | 3 | 746 | +101.926% |
| 2026-08-20 | 41.25 | 41.30 | 41.25 | 41.30 | -12.593% | 2 | 745 | +82.760% |
| 2026-08-17 | 47.25 | 47.25 | 47.25 | 47.25 | -5.933% | 1 | 746 | +59.746% |
| 2026-08-13 | 50.03 | 50.37 | 50.03 | 50.23 | +20.024% | 4 | 742 | +50.269% |
| 2026-08-11 | 41.85 | 41.85 | 41.85 | 41.85 | -3.682% | 2 | 740 | +80.358% |
| 2026-08-10 | 42.00 | 43.45 | 42.00 | 43.45 | +9.667% | 2 | 740 | +73.717% |
| 2026-08-07 | 39.62 | 39.62 | 39.62 | 39.62 | +30.115% | 3 | 738 | +90.510% |
| 2026-07-31 | 30.45 | 30.45 | 30.45 | 30.45 | +11.498% | 1 | 738 | +147.882% |
| 2026-07-24 | 27.31 | 27.31 | 27.31 | 27.31 | -11.331% | 2 | 740 | +176.382% |
| 2026-07-15 | 32.40 | 32.88 | 30.80 | 30.80 | -7.201% | 690 | 871 | +145.065% |
| 2026-07-14 | 33.54 | 33.54 | 33.19 | 33.19 | +20.867% | 11 | 866 | +127.418% |
| 2026-07-08 | 27.69 | 28.87 | 27.30 | 27.46 | -11.562% | 136 | 847 | +174.873% |
| 2026-07-06 | 31.05 | 31.05 | 31.05 | 31.05 | +3.569% | 1 | 848 | +143.092% |
| 2026-07-01 | 29.98 | 29.98 | 29.98 | 29.98 | +32.070% | 1 | 848 | +151.768% |
| 2026-06-24 | 22.70 | 22.70 | 22.70 | 22.70 | +0.221% | 1 | 848 | +232.511% |
| 2026-06-12 | 21.00 | 23.70 | 21.00 | 22.65 | -14.528% | 764 | 99 | +233.245% |
| 2026-06-05 | 26.50 | 26.50 | 26.50 | 26.50 | -17.931% | 10 | 89 | +184.830% |
| 2026-06-02 | 32.29 | 32.29 | 32.29 | 32.29 | -6.406% | 2 | 87 | +133.757% |
| 2026-06-01 | 35.10 | 35.10 | 34.50 | 34.50 | +30.385% | 2 | 87 | +118.783% |
| 2026-05-29 | 26.46 | 26.46 | 26.46 | 26.46 | +10.665% | 10 | 77 | +185.261% |
| 2026-05-28 | 23.91 | 23.91 | 23.91 | 23.91 | +11.313% | 5 | 72 | +215.684% |
| 2026-05-27 | 22.00 | 22.40 | 21.48 | 21.48 | -60.945% | 3 | 74 | +251.397% |
| 2026-05-26 | 55.00 | 55.00 | 55.00 | 55.00 | +14.583% | 2 | 73 | +37.236% |
| 2026-05-22 | 48.00 | 48.00 | 48.00 | 48.00 | +6.195% | 1 | 73 | +57.250% |
| 2026-05-20 | 44.83 | 45.20 | 44.83 | 45.20 | -2.228% | 9 | 71 | +66.991% |
| 2026-05-18 | 42.52 | 46.86 | 42.52 | 46.23 | +30.556% | 16 | 56 | +63.271% |
| 2026-05-15 | 35.90 | 35.90 | 35.41 | 35.41 | +14.226% | 2 | 56 | +113.160% |
| 2026-05-07 | 31.37 | 31.37 | 31.00 | 31.00 | +16.541% | 5 | 56 | +143.484% |
| 2026-04-22 | 26.66 | 26.66 | 26.60 | 26.60 | +51.222% | 5 | 56 | +183.759% |
| 2026-04-09 | 20.66 | 20.66 | 17.59 | 17.59 | -32.863% | 28 | 52 | +329.107% |
| 2026-03-24 | 26.25 | 26.25 | 26.20 | 26.20 | -9.655% | 8 | 43 | +188.092% |
| 2026-03-23 | 29.00 | 29.00 | 29.00 | 29.00 | -6.452% | 7 | 42 | +160.276% |
| 2026-03-11 | 31.00 | 31.00 | 31.00 | 31.00 | +20.905% | 2 | 42 | +143.484% |
| 2026-02-27 | 25.64 | 25.64 | 25.64 | 25.64 | -26.491% | 1 | 42 | +194.384% |
| 2026-02-26 | 34.88 | 34.88 | 34.88 | 34.88 | +25.694% | 10 | 41 | +116.399% |
| 2026-02-24 | 27.75 | 27.75 | 27.75 | 27.75 | +1.574% | 1 | 31 | +172.000% |
| 2026-02-23 | 27.32 | 27.32 | 27.32 | 27.32 | -12.520% | 1 | 31 | +176.281% |
| 2026-02-20 | 35.00 | 35.00 | 31.23 | 31.23 | -12.936% | 5 | 31 | +141.691% |
| 2026-02-19 | 36.25 | 36.49 | 35.87 | 35.87 | -9.190% | 7 | 31 | +110.427% |
| 2026-02-17 | 39.50 | 39.50 | 39.50 | 39.50 | +9.388% | 2 | 32 | +91.089% |
| 2026-02-12 | 36.11 | 36.11 | 36.11 | 36.11 | -5.074% | 1 | 33 | +109.028% |
| 2026-02-10 | 38.04 | 38.04 | 38.04 | 38.04 | +7.367% | 1 | 33 | +98.423% |
| 2026-02-09 | 34.62 | 35.43 | 34.62 | 35.43 | +3.445% | 3 | 33 | +113.040% |
| 2026-02-06 | 34.25 | 34.25 | 34.25 | 34.25 | -19.412% | 1 | 34 | +120.380% |
| 2026-02-04 | 42.50 | 42.50 | 42.50 | 42.50 | -7.205% | 1 | 34 | +77.600% |
| 2026-02-03 | 45.80 | 45.80 | 45.80 | 45.80 | -11.787% | 1 | 34 | +64.803% |
| 2026-01-29 | 51.92 | 51.92 | 51.92 | 51.92 | -13.279% | 1 | 33 | +45.378% |
| 2026-01-28 | 62.00 | 62.00 | 59.87 | 59.87 | -11.956% | 2 | 33 | +26.073% |
| 2026-01-27 | 66.71 | 68.00 | 66.71 | 68.00 | +18.323% | 4 | 33 | +11.000% |
| 2026-01-22 | 57.47 | 57.47 | 57.47 | 57.47 | +3.085% | 1 | 33 | +31.338% |
| 2026-01-20 | 56.00 | 56.00 | 55.75 | 55.75 | -2.620% | 4 | 32 | +35.390% |
| 2026-01-15 | 61.50 | 61.50 | 57.25 | 57.25 | -9.686% | 7 | 29 | +31.843% |
| 2026-01-14 | 63.39 | 63.39 | 63.39 | 63.39 | +3.918% | 1 | 22 | +19.072% |
| 2026-01-13 | 61.10 | 61.10 | 61.00 | 61.00 | -0.098% | 4 | 21 | +23.738% |
| 2026-01-12 | 61.06 | 61.06 | 61.06 | 61.06 | -1.833% | 1 | 17 | +23.616% |
| 2026-01-09 | 61.63 | 62.20 | 61.63 | 62.20 | -2.797% | 11 | 16 | +21.350% |
| 2026-01-08 | 63.99 | 63.99 | 63.99 | 63.99 | -10.000% | 1 | 27 | +17.956% |
| 2026-01-07 | 69.36 | 71.10 | 69.35 | 71.10 | +10.765% | 11 | 27 | +6.160% |
| 2026-01-06 | 64.25 | 64.25 | 64.00 | 64.19 | +2.213% | 6 | 16 | +17.588% |
| 2026-01-02 | 62.80 | 62.80 | 62.80 | 62.80 | -6.506% | 1 | 12 | +20.191% |
| 2025-12-31 | 67.50 | 67.50 | 67.17 | 67.17 | -2.723% | 3 | 8 | +12.372% |
| 2025-12-29 | 69.05 | 69.05 | 69.05 | 69.05 | -2.098% | 1 | 8 | +9.312% |
| 2025-12-26 | 70.53 | 70.53 | 70.53 | 70.53 | +2.470% | 3 | 8 | +7.018% |
| 2025-12-24 | 68.83 | 68.83 | 68.83 | 68.83 | -0.964% | 1 | 4 | +9.661% |
| 2025-12-23 | 69.50 | 69.50 | 69.50 | 69.50 | -3.740% | 1 | 4 | +8.604% |
| 2025-12-19 | 72.20 | 72.20 | 72.20 | 72.20 | -11.844% | 1 | 3 | +4.543% |
| 2025-12-09 | 81.90 | 81.90 | 81.90 | 81.90 | -4.988% | 1 | 2 | -7.839% |
| 2025-12-08 | 86.20 | 86.20 | 86.20 | 86.20 | +5.122% | 1 | 1 | -12.436% |
| 2025-12-04 | 82.00 | 82.00 | 82.00 | 82.00 | -10.402% | 1 | 2 | -7.951% |
| 2025-11-28 | 91.11 | 91.52 | 91.11 | 91.52 | 0.000% | 2 | 1 | -17.526% |