ZS280121C00240000
ZS Jan 21 2028 240.00 Call
optionOPRA
EODOct 20, 2026
51.80USD+3.933%(+1.96)2Vol52OI
ZS280121C00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 51.80 | 51.80 | 51.80 | 51.80 | +3.933% | 2 | 50 | 0.000% |
| 2026-10-16 | 59.29 | 59.29 | 48.54 | 49.84 | -14.731% | 4 | 46 | +3.933% |
| 2026-10-14 | 58.45 | 58.45 | 58.45 | 58.45 | -8.199% | 3 | 43 | -11.377% |
| 2026-10-13 | 65.45 | 65.45 | 63.67 | 63.67 | +37.013% | 2 | 43 | -18.643% |
| 2026-10-01 | 46.47 | 46.47 | 46.47 | 46.47 | +8.070% | 1 | 43 | +11.470% |
| 2026-09-28 | 43.00 | 43.00 | 43.00 | 43.00 | -2.273% | 3 | 45 | +20.465% |
| 2026-09-25 | 44.00 | 44.00 | 44.00 | 44.00 | -14.563% | 1 | 44 | +17.727% |
| 2026-09-22 | 50.90 | 51.50 | 50.90 | 51.50 | +15.730% | 4 | 40 | +0.583% |
| 2026-09-21 | 44.50 | 44.50 | 44.50 | 44.50 | +5.201% | 6 | 40 | +16.404% |
| 2026-09-17 | 43.35 | 43.35 | 42.30 | 42.30 | +0.762% | 41 | 66 | +22.459% |
| 2026-09-16 | 41.90 | 41.98 | 41.90 | 41.98 | +0.671% | 3 | 65 | +23.392% |
| 2026-09-15 | 41.70 | 41.70 | 41.70 | 41.70 | +31.879% | 1 | 66 | +24.221% |
| 2026-09-14 | 30.50 | 31.62 | 30.50 | 31.62 | +9.034% | 4 | 66 | +63.820% |
| 2026-09-04 | 29.00 | 29.00 | 29.00 | 29.00 | -30.936% | 1 | 65 | +78.621% |
| 2026-08-17 | 41.99 | 41.99 | 41.99 | 41.99 | +2.415% | 1 | 65 | +23.363% |
| 2026-08-13 | 41.00 | 41.00 | 41.00 | 41.00 | +18.020% | 1 | 66 | +26.341% |
| 2026-08-07 | 34.74 | 34.74 | 34.74 | 34.74 | +36.933% | 1 | 66 | +49.108% |
| 2026-07-01 | 25.37 | 25.37 | 25.37 | 25.37 | -8.080% | 9 | 75 | +104.178% |
| 2026-06-02 | 27.55 | 27.60 | 27.55 | 27.60 | +17.497% | 2 | 75 | +87.681% |
| 2026-05-29 | 23.57 | 23.57 | 23.49 | 23.49 | +9.256% | 11 | 83 | +120.519% |
| 2026-05-28 | 19.40 | 21.50 | 19.40 | 21.50 | +12.272% | 2 | 81 | +140.930% |
| 2026-05-27 | 18.00 | 19.15 | 18.00 | 19.15 | -60.104% | 4 | 80 | +170.496% |
| 2026-05-26 | 46.55 | 48.00 | 46.55 | 48.00 | +7.263% | 3 | 81 | +7.917% |
| 2026-05-22 | 43.00 | 44.75 | 43.00 | 44.75 | +13.291% | 2 | 82 | +15.754% |
| 2026-05-21 | 37.99 | 39.50 | 37.99 | 39.50 | -7.602% | 2 | 81 | +31.139% |
| 2026-05-19 | 42.75 | 42.75 | 42.75 | 42.75 | +8.447% | 1 | 82 | +21.170% |
| 2026-05-18 | 34.26 | 39.42 | 34.26 | 39.42 | +25.782% | 8 | 82 | +31.405% |
| 2026-05-14 | 31.34 | 31.34 | 31.34 | 31.34 | +43.105% | 1 | 83 | +65.284% |
| 2026-05-06 | 21.90 | 21.90 | 21.90 | 21.90 | -5.195% | 2 | 83 | +136.530% |
| 2026-05-01 | 23.12 | 23.12 | 23.10 | 23.10 | +7.944% | 3 | 83 | +124.242% |
| 2026-04-27 | 21.40 | 21.40 | 21.40 | 21.40 | +1.326% | 4 | 87 | +142.056% |
| 2026-04-20 | 21.12 | 21.12 | 21.12 | 21.12 | +33.249% | 1 | 87 | +145.265% |
| 2026-04-13 | 15.85 | 15.85 | 15.85 | 15.85 | +7.604% | 3 | 86 | +226.814% |
| 2026-04-10 | 14.73 | 14.73 | 14.73 | 14.73 | -6.059% | 1 | 86 | +251.663% |
| 2026-04-09 | 15.64 | 15.68 | 15.64 | 15.68 | -20.446% | 3 | 86 | +230.357% |
| 2026-03-27 | 19.71 | 19.71 | 19.71 | 19.71 | -7.768% | 1 | 83 | +162.811% |
| 2026-03-25 | 21.30 | 21.37 | 21.30 | 21.37 | -6.066% | 2 | 82 | +142.396% |
| 2026-03-24 | 22.75 | 22.75 | 22.75 | 22.75 | -12.162% | 1 | 81 | +127.692% |
| 2026-03-20 | 25.90 | 25.90 | 25.90 | 25.90 | -17.252% | 6 | 81 | +100.000% |
| 2026-03-06 | 30.99 | 31.30 | 30.99 | 31.30 | +1.590% | 3 | 81 | +65.495% |
| 2026-03-05 | 30.81 | 30.81 | 30.81 | 30.81 | +28.375% | 1 | 81 | +68.127% |
| 2026-03-02 | 24.00 | 24.00 | 24.00 | 24.00 | +2.128% | 1 | 82 | +115.833% |
| 2026-02-27 | 23.38 | 23.50 | 21.80 | 23.50 | -26.147% | 8 | 82 | +120.426% |
| 2026-02-26 | 31.82 | 31.82 | 31.82 | 31.82 | +18.290% | 10 | 76 | +62.791% |
| 2026-02-25 | 26.90 | 26.90 | 26.90 | 26.90 | +12.083% | 40 | 45 | +92.565% |
| 2026-02-24 | 22.20 | 24.00 | 22.20 | 24.00 | -18.644% | 2 | 45 | +115.833% |
| 2026-02-11 | 29.50 | 29.50 | 29.50 | 29.50 | -10.606% | 1 | 44 | +75.593% |
| 2026-02-10 | 33.00 | 33.00 | 33.00 | 33.00 | +13.597% | 1 | 44 | +56.970% |
| 2026-02-09 | 29.05 | 29.05 | 29.05 | 29.05 | -6.532% | 1 | 45 | +78.313% |
| 2026-02-05 | 31.59 | 31.59 | 31.08 | 31.08 | -18.575% | 2 | 44 | +66.667% |
| 2026-02-04 | 38.17 | 38.17 | 38.17 | 38.17 | +0.712% | 2 | 44 | +35.709% |
| 2026-02-03 | 41.50 | 41.50 | 37.90 | 37.90 | -17.609% | 3 | 44 | +36.675% |
| 2026-02-02 | 46.00 | 46.00 | 46.00 | 46.00 | -1.075% | 6 | 44 | +12.609% |
| 2026-01-30 | 46.50 | 46.50 | 46.50 | 46.50 | +3.725% | 1 | 38 | +11.398% |
| 2026-01-29 | 49.00 | 49.00 | 44.83 | 44.83 | -20.585% | 3 | 37 | +15.548% |
| 2026-01-28 | 56.45 | 56.45 | 56.45 | 56.45 | +2.172% | 2 | 36 | -8.237% |
| 2026-01-27 | 59.65 | 59.65 | 55.25 | 55.25 | +5.843% | 2 | 36 | -6.244% |
| 2026-01-26 | 52.20 | 52.20 | 52.20 | 52.20 | +8.501% | 1 | 36 | -0.766% |
| 2026-01-23 | 47.00 | 48.25 | 47.00 | 48.11 | -3.972% | 50 | 36 | +7.670% |
| 2026-01-21 | 50.10 | 50.10 | 50.10 | 50.10 | +3.727% | 1 | 75 | +3.393% |
| 2026-01-20 | 48.30 | 48.30 | 48.30 | 48.30 | -3.785% | 2 | 75 | +7.246% |
| 2026-01-14 | 51.36 | 51.36 | 50.20 | 50.20 | -5.283% | 2 | 75 | +3.187% |
| 2026-01-12 | 53.00 | 53.00 | 53.00 | 53.00 | -2.895% | 1 | 76 | -2.264% |
| 2026-01-09 | 54.58 | 54.58 | 54.58 | 54.58 | -2.883% | 1 | 76 | -5.093% |
| 2026-01-08 | 57.01 | 57.01 | 56.20 | 56.20 | -6.161% | 2 | 75 | -7.829% |
| 2026-01-07 | 60.00 | 61.60 | 59.89 | 59.89 | +2.851% | 50 | 73 | -13.508% |
| 2026-01-05 | 58.23 | 58.23 | 58.23 | 58.23 | +4.599% | 1 | 22 | -11.042% |
| 2026-01-02 | 55.67 | 55.67 | 55.67 | 55.67 | -5.275% | 1 | 22 | -6.952% |
| 2025-12-31 | 58.77 | 58.77 | 58.77 | 58.77 | -2.699% | 2 | 23 | -11.860% |
| 2025-12-29 | 60.40 | 60.40 | 60.40 | 60.40 | -0.658% | 1 | 23 | -14.238% |
| 2025-12-24 | 60.80 | 60.80 | 60.80 | 60.80 | -2.906% | 1 | 22 | -14.803% |
| 2025-12-18 | 63.15 | 63.15 | 62.59 | 62.62 | -2.156% | 6 | 22 | -17.279% |
| 2025-12-15 | 64.00 | 64.00 | 64.00 | 64.00 | -12.329% | 1 | 27 | -19.063% |
| 2025-12-11 | 70.00 | 73.00 | 70.00 | 73.00 | +0.275% | 2 | 26 | -29.041% |
| 2025-12-09 | 72.80 | 72.80 | 72.80 | 72.80 | -3.448% | 3 | 24 | -28.846% |
| 2025-12-08 | 75.90 | 75.90 | 75.40 | 75.40 | +3.529% | 3 | 24 | -31.300% |
| 2025-12-05 | 73.00 | 73.05 | 72.83 | 72.83 | +3.349% | 10 | 22 | -28.875% |
| 2025-12-03 | 70.47 | 70.47 | 70.47 | 70.47 | -2.773% | 1 | 20 | -26.494% |
| 2025-12-02 | 72.48 | 72.48 | 72.48 | 72.48 | -1.762% | 10 | 20 | -28.532% |
| 2025-12-01 | 75.25 | 76.00 | 73.78 | 73.78 | -10.024% | 8 | 10 | -29.791% |
| 2025-11-26 | 82.70 | 82.70 | 81.00 | 82.00 | -40.472% | 3 | 3 | -36.829% |
| 2025-10-28 | 137.75 | 137.75 | 137.75 | 137.75 | +9.083% | 1 | 3 | -62.396% |
| 2025-10-09 | 126.28 | 126.28 | 126.28 | 126.28 | +6.565% | 5 | 2 | -58.980% |
| 2025-10-08 | 118.50 | 118.50 | 118.50 | 118.50 | -3.698% | 5 | 5 | -56.287% |
| 2025-10-06 | 123.05 | 123.05 | 123.05 | 123.05 | +9.039% | 5 | 10 | -57.903% |
| 2025-09-30 | 112.85 | 112.85 | 112.85 | 112.85 | 0.000% | 5 | 5 | -54.098% |