ZS280121C00230000
ZS Jan 21 2028 230.00 Call
optionOPRA
EODOct 22, 2026
72.21USD+7.057%(+4.76)53Vol137OI
ZS280121C00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 73.29 | 73.29 | 71.00 | 72.21 | +7.057% | 53 | 176 | 0.000% |
| 2026-10-21 | 67.45 | 67.45 | 67.45 | 67.45 | +7.047% | 5 | 171 | +7.057% |
| 2026-10-16 | 63.01 | 63.01 | 63.01 | 63.01 | -8.041% | 2 | 169 | +14.601% |
| 2026-10-13 | 68.52 | 68.52 | 68.52 | 68.52 | +4.851% | 30 | 139 | +5.385% |
| 2026-10-12 | 69.92 | 69.92 | 65.35 | 65.35 | -4.668% | 6 | 139 | +10.497% |
| 2026-10-09 | 62.61 | 68.55 | 62.61 | 68.55 | +19.217% | 21 | 126 | +5.339% |
| 2026-10-07 | 57.50 | 57.50 | 57.50 | 57.50 | +11.542% | 1 | 126 | +25.583% |
| 2026-10-06 | 53.81 | 53.81 | 51.55 | 51.55 | +7.396% | 2 | 125 | +40.078% |
| 2026-10-01 | 48.00 | 48.00 | 48.00 | 48.00 | +1.911% | 1 | 125 | +50.437% |
| 2026-09-25 | 47.10 | 47.10 | 47.10 | 47.10 | -18.723% | 1 | 124 | +53.312% |
| 2026-09-24 | 58.48 | 58.48 | 57.95 | 57.95 | +0.608% | 2 | 124 | +24.607% |
| 2026-09-23 | 55.60 | 57.60 | 55.00 | 57.60 | +13.834% | 6 | 125 | +25.365% |
| 2026-09-21 | 50.47 | 50.60 | 50.47 | 50.60 | +19.735% | 2 | 123 | +42.708% |
| 2026-09-14 | 36.91 | 42.26 | 36.91 | 42.26 | +33.734% | 18 | 116 | +70.871% |
| 2026-09-04 | 31.60 | 31.60 | 31.60 | 31.60 | -16.842% | 1 | 115 | +128.513% |
| 2026-09-03 | 38.00 | 38.00 | 38.00 | 38.00 | -1.016% | 2 | 113 | +90.026% |
| 2026-09-01 | 38.39 | 38.39 | 38.39 | 38.39 | -12.750% | 1 | 112 | +88.096% |
| 2026-08-27 | 44.00 | 44.00 | 44.00 | 44.00 | -3.148% | 2 | 110 | +64.114% |
| 2026-08-18 | 45.43 | 45.43 | 45.43 | 45.43 | +2.044% | 2 | 110 | +58.948% |
| 2026-08-17 | 44.52 | 44.52 | 44.52 | 44.52 | -2.046% | 1 | 109 | +62.197% |
| 2026-08-14 | 45.45 | 45.45 | 45.45 | 45.45 | +6.941% | 2 | 109 | +58.878% |
| 2026-08-13 | 42.60 | 42.60 | 42.40 | 42.50 | +3.659% | 4 | 108 | +69.906% |
| 2026-08-10 | 40.00 | 41.40 | 40.00 | 41.00 | +20.411% | 19 | 114 | +76.122% |
| 2026-08-04 | 33.15 | 34.05 | 33.15 | 34.05 | +20.616% | 7 | 111 | +112.070% |
| 2026-07-31 | 28.23 | 28.23 | 28.23 | 28.23 | +0.821% | 2 | 111 | +155.792% |
| 2026-07-30 | 28.00 | 28.00 | 28.00 | 28.00 | -9.677% | 3 | 114 | +157.893% |
| 2026-07-29 | 31.00 | 31.00 | 31.00 | 31.00 | +10.714% | 2 | 112 | +132.935% |
| 2026-07-27 | 28.00 | 28.00 | 28.00 | 28.00 | +51.351% | 1 | 111 | +157.893% |
| 2026-06-22 | 18.50 | 18.50 | 18.50 | 18.50 | -1.857% | 1 | 112 | +290.324% |
| 2026-06-18 | 18.70 | 19.25 | 18.41 | 18.85 | -5.844% | 69 | 46 | +283.077% |
| 2026-06-17 | 20.02 | 20.02 | 20.02 | 20.02 | -10.824% | 2 | 46 | +260.689% |
| 2026-06-15 | 22.45 | 22.45 | 22.45 | 22.45 | -20.418% | 1 | 46 | +221.648% |
| 2026-06-02 | 28.21 | 28.21 | 28.21 | 28.21 | -20.130% | 5 | 46 | +155.973% |
| 2026-06-01 | 34.02 | 35.32 | 34.02 | 35.32 | +41.904% | 10 | 42 | +104.445% |
| 2026-05-29 | 23.10 | 24.89 | 23.10 | 24.89 | +18.524% | 2 | 42 | +190.117% |
| 2026-05-28 | 21.00 | 21.00 | 21.00 | 21.00 | +5.793% | 1 | 41 | +243.857% |
| 2026-05-27 | 19.85 | 19.85 | 19.85 | 19.85 | -61.524% | 2 | 41 | +263.778% |
| 2026-05-26 | 51.59 | 51.59 | 51.59 | 51.59 | +9.766% | 1 | 41 | +39.969% |
| 2026-05-22 | 46.00 | 47.00 | 45.72 | 47.00 | +11.905% | 4 | 44 | +53.638% |
| 2026-05-20 | 42.00 | 42.00 | 42.00 | 42.00 | -12.445% | 1 | 45 | +71.929% |
| 2026-05-19 | 47.00 | 47.97 | 46.95 | 47.97 | +8.874% | 17 | 60 | +50.532% |
| 2026-05-18 | 41.04 | 44.06 | 41.04 | 44.06 | +38.553% | 6 | 61 | +63.890% |
| 2026-05-15 | 31.80 | 31.80 | 31.80 | 31.80 | +8.090% | 3 | 58 | +127.075% |
| 2026-05-07 | 29.00 | 29.42 | 29.00 | 29.42 | +25.726% | 3 | 56 | +145.445% |
| 2026-05-06 | 23.00 | 23.40 | 22.55 | 23.40 | -8.235% | 6 | 54 | +208.590% |
| 2026-05-04 | 25.70 | 25.70 | 25.50 | 25.50 | +5.372% | 5 | 59 | +183.176% |
| 2026-05-01 | 24.20 | 24.20 | 24.20 | 24.20 | +13.031% | 2 | 57 | +198.388% |
| 2026-04-23 | 21.41 | 21.41 | 21.41 | 21.41 | -9.280% | 1 | 57 | +237.272% |
| 2026-04-22 | 23.60 | 23.60 | 23.60 | 23.60 | -5.221% | 1 | 56 | +205.975% |
| 2026-04-21 | 24.90 | 24.90 | 24.90 | 24.90 | +31.468% | 3 | 55 | +190.000% |
| 2026-04-14 | 18.95 | 18.95 | 18.94 | 18.94 | +25.430% | 5 | 55 | +281.257% |
| 2026-04-10 | 15.10 | 15.10 | 15.10 | 15.10 | -11.176% | 1 | 50 | +378.212% |
| 2026-04-09 | 17.00 | 17.00 | 17.00 | 17.00 | -19.317% | 1 | 49 | +324.765% |
| 2026-03-27 | 20.36 | 21.20 | 20.36 | 21.07 | -5.937% | 13 | 48 | +242.715% |
| 2026-03-25 | 22.40 | 22.40 | 22.40 | 22.40 | -7.514% | 1 | 57 | +222.366% |
| 2026-03-24 | 24.22 | 24.22 | 24.22 | 24.22 | -15.903% | 1 | 58 | +198.142% |
| 2026-03-23 | 28.80 | 28.80 | 28.80 | 28.80 | -2.801% | 1 | 58 | +150.729% |
| 2026-03-19 | 29.63 | 29.63 | 29.63 | 29.63 | +5.071% | 3 | 59 | +143.706% |
| 2026-03-12 | 28.20 | 28.20 | 28.20 | 28.20 | -6.000% | 1 | 59 | +156.064% |
| 2026-03-04 | 30.00 | 30.00 | 30.00 | 30.00 | +14.855% | 2 | 60 | +140.700% |
| 2026-03-03 | 26.08 | 26.12 | 26.08 | 26.12 | -1.620% | 4 | 62 | +176.455% |
| 2026-03-02 | 26.55 | 26.55 | 26.55 | 26.55 | -22.391% | 3 | 62 | +171.977% |
| 2026-02-26 | 34.21 | 34.21 | 34.21 | 34.21 | +22.179% | 5 | 62 | +111.079% |
| 2026-02-24 | 28.00 | 28.00 | 28.00 | 28.00 | +17.400% | 7 | 57 | +157.893% |
| 2026-02-23 | 23.85 | 23.85 | 23.85 | 23.85 | -28.806% | 2 | 61 | +202.767% |
| 2026-02-19 | 33.50 | 33.50 | 33.50 | 33.50 | +5.082% | 1 | 61 | +115.552% |
| 2026-02-11 | 31.88 | 31.88 | 31.88 | 31.88 | +1.756% | 1 | 60 | +126.506% |
| 2026-02-06 | 30.70 | 31.36 | 30.70 | 31.33 | -26.645% | 10 | 61 | +130.482% |
| 2026-02-03 | 45.51 | 46.13 | 42.71 | 42.71 | -7.152% | 3 | 68 | +69.070% |
| 2026-01-29 | 48.50 | 48.70 | 46.00 | 46.00 | -13.076% | 17 | 68 | +56.978% |
| 2026-01-23 | 52.92 | 52.92 | 52.92 | 52.92 | -1.544% | 5 | 54 | +36.451% |
| 2026-01-22 | 53.75 | 53.75 | 53.75 | 53.75 | -0.463% | 1 | 49 | +34.344% |
| 2026-01-14 | 55.00 | 55.00 | 54.00 | 54.00 | -3.485% | 4 | 50 | +33.722% |
| 2026-01-13 | 54.90 | 55.95 | 54.90 | 55.95 | -0.533% | 8 | 46 | +29.062% |
| 2026-01-12 | 56.25 | 56.25 | 56.25 | 56.25 | -3.017% | 2 | 46 | +28.373% |
| 2026-01-09 | 58.90 | 58.90 | 58.00 | 58.00 | -3.333% | 2 | 44 | +24.500% |
| 2026-01-08 | 60.00 | 60.05 | 60.00 | 60.00 | -0.908% | 5 | 44 | +20.350% |
| 2026-01-07 | 60.50 | 60.55 | 60.50 | 60.55 | +0.883% | 3 | 41 | +19.257% |
| 2026-01-06 | 58.70 | 60.02 | 58.30 | 60.02 | -2.723% | 3 | 38 | +20.310% |
| 2026-01-05 | 61.70 | 61.70 | 61.70 | 61.70 | +6.637% | 1 | 35 | +17.034% |
| 2026-01-02 | 57.86 | 57.86 | 57.86 | 57.86 | -10.155% | 3 | 35 | +24.801% |
| 2025-12-29 | 64.40 | 64.40 | 64.40 | 64.40 | -1.604% | 1 | 37 | +12.127% |
| 2025-12-26 | 66.00 | 66.00 | 65.45 | 65.45 | -0.076% | 9 | 37 | +10.328% |
| 2025-12-24 | 65.50 | 65.50 | 65.50 | 65.50 | +1.080% | 1 | 37 | +10.244% |
| 2025-12-23 | 65.25 | 65.25 | 64.80 | 64.80 | -5.055% | 2 | 37 | +11.435% |
| 2025-12-22 | 68.25 | 68.25 | 68.25 | 68.25 | -0.409% | 1 | 38 | +5.802% |
| 2025-12-19 | 68.53 | 68.53 | 68.53 | 68.53 | +2.805% | 10 | 37 | +5.370% |
| 2025-12-18 | 66.70 | 67.19 | 66.66 | 66.66 | -0.804% | 10 | 27 | +8.326% |
| 2025-12-17 | 67.20 | 67.20 | 67.20 | 67.20 | -1.883% | 1 | 26 | +7.455% |
| 2025-12-16 | 68.49 | 68.49 | 68.49 | 68.49 | +1.482% | 1 | 26 | +5.431% |
| 2025-12-15 | 67.49 | 67.49 | 67.49 | 67.49 | -12.351% | 15 | 25 | +6.994% |
| 2025-12-10 | 78.52 | 78.52 | 77.00 | 77.00 | -0.039% | 4 | 12 | -6.221% |
| 2025-12-03 | 74.70 | 77.03 | 74.70 | 77.03 | -1.244% | 4 | 15 | -6.257% |
| 2025-12-01 | 78.00 | 78.00 | 78.00 | 78.00 | -6.921% | 1 | 14 | -7.423% |
| 2025-11-28 | 83.80 | 83.80 | 83.80 | 83.80 | -2.057% | 1 | 14 | -13.831% |
| 2025-11-26 | 87.51 | 92.45 | 85.56 | 85.56 | -42.240% | 7 | 7 | -15.603% |
| 2025-11-11 | 148.13 | 148.13 | 148.13 | 148.13 | +27.259% | 1 | 7 | -51.252% |
| 2025-10-07 | 116.40 | 116.40 | 116.40 | 116.40 | -9.062% | 1 | 6 | -37.964% |
| 2025-10-06 | 128.90 | 128.90 | 128.00 | 128.00 | 0.000% | 10 | 5 | -43.586% |