ZS280121C00250000
ZS Jan 21 2028 250.00 Call
optionOPRA
EODOct 22, 2026
64.53USD+12.480%(+7.16)5Vol158OI
ZS280121C00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 65.00 | 65.34 | 62.70 | 64.53 | +12.480% | 5 | 159 | 0.000% |
| 2026-10-21 | 55.00 | 58.00 | 55.00 | 57.37 | +17.369% | 6 | 159 | +12.480% |
| 2026-10-19 | 48.62 | 48.88 | 48.62 | 48.88 | -11.127% | 2 | 161 | +32.017% |
| 2026-10-15 | 55.00 | 55.00 | 55.00 | 55.00 | -0.326% | 1 | 161 | +17.327% |
| 2026-10-14 | 55.18 | 55.18 | 55.18 | 55.18 | -7.911% | 2 | 163 | +16.945% |
| 2026-10-13 | 59.23 | 60.15 | 59.23 | 59.92 | +7.000% | 4 | 164 | +7.694% |
| 2026-10-12 | 58.25 | 59.05 | 56.00 | 56.00 | -6.119% | 3 | 164 | +15.232% |
| 2026-10-09 | 55.50 | 59.65 | 55.50 | 59.65 | +19.014% | 20 | 156 | +8.181% |
| 2026-10-06 | 50.12 | 50.12 | 50.12 | 50.12 | +14.247% | 1 | 156 | +28.751% |
| 2026-09-28 | 42.05 | 43.87 | 41.06 | 43.87 | +6.481% | 9 | 157 | +47.094% |
| 2026-09-25 | 44.87 | 44.87 | 41.00 | 41.20 | -21.344% | 7 | 155 | +56.626% |
| 2026-09-24 | 52.39 | 52.40 | 52.38 | 52.38 | +3.723% | 10 | 163 | +23.196% |
| 2026-09-23 | 50.50 | 50.50 | 50.50 | 50.50 | +6.563% | 1 | 162 | +27.782% |
| 2026-09-22 | 47.39 | 47.39 | 47.39 | 47.39 | +5.852% | 1 | 162 | +36.168% |
| 2026-09-21 | 43.60 | 44.77 | 43.60 | 44.77 | +13.428% | 3 | 162 | +44.137% |
| 2026-09-18 | 39.47 | 39.47 | 39.47 | 39.47 | -3.141% | 1 | 162 | +63.491% |
| 2026-09-17 | 41.00 | 41.00 | 40.75 | 40.75 | +0.617% | 45 | 162 | +58.356% |
| 2026-09-15 | 40.00 | 40.50 | 39.55 | 40.50 | +3.846% | 15 | 161 | +59.333% |
| 2026-09-14 | 35.50 | 39.00 | 35.50 | 39.00 | +65.957% | 4 | 161 | +65.462% |
| 2026-09-11 | 23.50 | 23.50 | 23.50 | 23.50 | -5.622% | 1 | 161 | +174.596% |
| 2026-09-10 | 24.90 | 24.90 | 24.90 | 24.90 | +0.810% | 1 | 161 | +159.157% |
| 2026-09-09 | 24.70 | 24.70 | 24.70 | 24.70 | +4.794% | 1 | 162 | +161.255% |
| 2026-09-08 | 24.40 | 24.40 | 23.57 | 23.57 | -28.684% | 4 | 159 | +173.780% |
| 2026-09-03 | 33.05 | 33.05 | 33.05 | 33.05 | -9.502% | 2 | 158 | +95.250% |
| 2026-08-28 | 36.52 | 36.52 | 36.52 | 36.52 | -8.080% | 1 | 159 | +76.698% |
| 2026-08-27 | 39.73 | 39.73 | 39.73 | 39.73 | +32.433% | 1 | 158 | +62.421% |
| 2026-08-26 | 30.00 | 30.00 | 30.00 | 30.00 | +2.389% | 1 | 158 | +115.100% |
| 2026-08-25 | 29.30 | 29.30 | 29.30 | 29.30 | -13.442% | 1 | 158 | +120.239% |
| 2026-08-24 | 34.05 | 34.05 | 33.85 | 33.85 | -3.064% | 41 | 180 | +90.635% |
| 2026-08-21 | 34.36 | 34.92 | 34.36 | 34.92 | -12.700% | 4 | 181 | +84.794% |
| 2026-08-18 | 40.00 | 40.00 | 40.00 | 40.00 | +2.041% | 1 | 181 | +61.325% |
| 2026-08-17 | 39.20 | 39.20 | 39.20 | 39.20 | -2.970% | 1 | 181 | +64.617% |
| 2026-08-14 | 39.70 | 40.40 | 39.70 | 40.40 | -2.627% | 3 | 182 | +59.728% |
| 2026-08-13 | 41.49 | 41.49 | 41.49 | 41.49 | +14.994% | 4 | 182 | +55.531% |
| 2026-08-12 | 36.10 | 36.10 | 35.95 | 36.08 | -0.825% | 3 | 181 | +78.853% |
| 2026-08-10 | 34.59 | 36.38 | 34.59 | 36.38 | +14.945% | 5 | 180 | +77.378% |
| 2026-08-07 | 32.50 | 33.00 | 31.65 | 31.65 | +9.553% | 5 | 180 | +103.886% |
| 2026-08-06 | 28.89 | 28.89 | 28.89 | 28.89 | -5.279% | 1 | 180 | +123.364% |
| 2026-08-05 | 30.50 | 30.50 | 30.50 | 30.50 | +4.060% | 1 | 180 | +111.574% |
| 2026-08-04 | 29.31 | 29.31 | 29.31 | 29.31 | +12.213% | 1 | 180 | +120.164% |
| 2026-07-31 | 24.06 | 26.12 | 24.06 | 26.12 | +8.743% | 6 | 179 | +147.052% |
| 2026-07-30 | 24.02 | 24.02 | 24.02 | 24.02 | +1.137% | 5 | 179 | +168.651% |
| 2026-07-27 | 23.75 | 23.75 | 23.75 | 23.75 | +6.359% | 3 | 176 | +171.705% |
| 2026-07-23 | 22.33 | 22.33 | 22.33 | 22.33 | -11.389% | 1 | 176 | +188.983% |
| 2026-07-21 | 25.32 | 25.32 | 25.20 | 25.20 | -2.590% | 2 | 176 | +156.071% |
| 2026-07-15 | 27.69 | 27.69 | 25.87 | 25.87 | -3.470% | 6 | 173 | +149.440% |
| 2026-07-14 | 26.80 | 26.80 | 26.80 | 26.80 | +17.031% | 1 | 174 | +140.784% |
| 2026-07-08 | 22.90 | 22.90 | 22.90 | 22.90 | -10.895% | 2 | 173 | +181.790% |
| 2026-07-06 | 24.77 | 25.70 | 24.77 | 25.70 | +3.796% | 4 | 172 | +151.089% |
| 2026-07-01 | 23.77 | 24.76 | 23.77 | 24.76 | +13.944% | 11 | 182 | +160.622% |
| 2026-06-30 | 23.35 | 23.35 | 21.73 | 21.73 | +5.742% | 3 | 185 | +196.963% |
| 2026-06-29 | 20.75 | 20.78 | 20.55 | 20.55 | +11.685% | 7 | 183 | +214.015% |
| 2026-06-26 | 18.40 | 18.40 | 18.40 | 18.40 | +11.854% | 1 | 182 | +250.707% |
| 2026-06-25 | 16.45 | 16.45 | 16.45 | 16.45 | -6.107% | 1 | 181 | +292.280% |
| 2026-06-24 | 17.52 | 17.52 | 17.52 | 17.52 | +4.286% | 1 | 181 | +268.322% |
| 2026-06-18 | 16.80 | 16.80 | 16.80 | 16.80 | -7.945% | 1 | 180 | +284.107% |
| 2026-06-16 | 18.25 | 18.25 | 18.25 | 18.25 | -1.191% | 6 | 183 | +253.589% |
| 2026-06-11 | 17.50 | 18.47 | 17.50 | 18.47 | +2.611% | 5 | 182 | +249.377% |
| 2026-06-09 | 19.00 | 19.00 | 18.00 | 18.00 | -12.195% | 2 | 181 | +258.500% |
| 2026-06-08 | 20.50 | 20.50 | 20.50 | 20.50 | -10.870% | 1 | 182 | +214.780% |
| 2026-06-03 | 23.00 | 23.00 | 23.00 | 23.00 | -11.708% | 1 | 182 | +180.565% |
| 2026-06-02 | 28.50 | 28.50 | 25.44 | 26.05 | -15.968% | 20 | 177 | +147.716% |
| 2026-06-01 | 24.05 | 31.30 | 24.05 | 31.00 | +51.220% | 11 | 176 | +108.161% |
| 2026-05-29 | 20.50 | 20.50 | 20.50 | 20.50 | +7.499% | 2 | 174 | +214.780% |
| 2026-05-28 | 17.00 | 19.37 | 16.50 | 19.07 | +8.476% | 4 | 171 | +238.385% |
| 2026-05-27 | 21.30 | 21.30 | 17.48 | 17.58 | -62.596% | 18 | 169 | +267.065% |
| 2026-05-26 | 45.00 | 47.00 | 45.00 | 47.00 | +11.243% | 11 | 168 | +37.298% |
| 2026-05-22 | 40.50 | 42.25 | 40.50 | 42.25 | +17.101% | 12 | 163 | +52.734% |
| 2026-05-21 | 36.08 | 36.08 | 36.08 | 36.08 | -8.658% | 1 | 162 | +78.853% |
| 2026-05-19 | 42.32 | 42.32 | 39.50 | 39.50 | +11.898% | 2 | 163 | +63.367% |
| 2026-05-18 | 34.00 | 35.30 | 34.00 | 35.30 | +13.871% | 7 | 164 | +82.805% |
| 2026-05-15 | 31.28 | 31.28 | 31.00 | 31.00 | +9.270% | 3 | 164 | +108.161% |
| 2026-05-14 | 24.20 | 28.37 | 24.20 | 28.37 | +11.605% | 2 | 164 | +127.459% |
| 2026-05-13 | 25.42 | 25.42 | 25.42 | 25.42 | +3.124% | 1 | 165 | +153.855% |
| 2026-05-08 | 24.65 | 24.65 | 24.65 | 24.65 | +24.432% | 31 | 165 | +161.785% |
| 2026-05-06 | 19.81 | 19.81 | 19.81 | 19.81 | -13.152% | 1 | 165 | +225.745% |
| 2026-05-04 | 22.81 | 22.81 | 22.81 | 22.81 | +6.589% | 1 | 164 | +182.902% |
| 2026-05-01 | 21.27 | 21.40 | 21.27 | 21.40 | +18.889% | 3 | 163 | +201.542% |
| 2026-04-30 | 18.00 | 18.00 | 18.00 | 18.00 | -13.253% | 2 | 161 | +258.500% |
| 2026-04-28 | 20.56 | 20.75 | 20.56 | 20.75 | +4.798% | 18 | 145 | +210.988% |
| 2026-04-27 | 20.70 | 20.70 | 19.80 | 19.80 | -10.000% | 5 | 144 | +225.909% |
| 2026-04-21 | 22.00 | 22.00 | 22.00 | 22.00 | +10.000% | 1 | 144 | +193.318% |
| 2026-04-20 | 20.00 | 20.00 | 20.00 | 20.00 | -2.105% | 10 | 144 | +222.650% |
| 2026-04-17 | 20.43 | 20.43 | 20.43 | 20.43 | +19.474% | 1 | 134 | +215.859% |
| 2026-04-15 | 17.10 | 17.10 | 17.10 | 17.10 | +6.875% | 1 | 134 | +277.368% |
| 2026-04-14 | 15.67 | 16.00 | 15.67 | 16.00 | +8.844% | 2 | 134 | +303.313% |
| 2026-04-13 | 14.70 | 14.70 | 14.70 | 14.70 | +1.379% | 3 | 133 | +338.980% |
| 2026-04-10 | 14.50 | 14.50 | 14.50 | 14.50 | -1.159% | 1 | 130 | +345.034% |
| 2026-04-09 | 15.75 | 15.75 | 14.67 | 14.67 | -18.995% | 3 | 129 | +339.877% |
| 2026-03-27 | 18.26 | 18.26 | 18.11 | 18.11 | -8.720% | 10 | 130 | +256.322% |
| 2026-03-25 | 20.79 | 20.79 | 19.84 | 19.84 | -4.386% | 10 | 132 | +225.252% |
| 2026-03-24 | 21.00 | 21.00 | 20.75 | 20.75 | -13.542% | 2 | 123 | +210.988% |
| 2026-03-23 | 24.00 | 24.00 | 24.00 | 24.00 | -0.208% | 1 | 121 | +168.875% |
| 2026-03-20 | 24.19 | 24.19 | 24.05 | 24.05 | -6.238% | 7 | 121 | +168.316% |
| 2026-03-19 | 25.65 | 25.65 | 25.65 | 25.65 | +1.303% | 1 | 117 | +151.579% |
| 2026-03-16 | 25.32 | 25.32 | 25.32 | 25.32 | +1.280% | 1 | 117 | +154.858% |
| 2026-03-11 | 25.00 | 25.00 | 25.00 | 25.00 | -9.091% | 2 | 116 | +158.120% |
| 2026-03-06 | 27.50 | 27.50 | 27.50 | 27.50 | -1.079% | 1 | 114 | +134.655% |
| 2026-03-05 | 27.80 | 27.80 | 27.80 | 27.80 | +1.275% | 1 | 114 | +132.122% |
| 2026-03-04 | 26.50 | 27.45 | 26.50 | 27.45 | +16.809% | 6 | 113 | +135.082% |
| 2026-03-02 | 22.90 | 23.50 | 22.90 | 23.50 | +5.523% | 2 | 118 | +174.596% |
| 2026-02-27 | 20.50 | 22.27 | 20.00 | 22.27 | -24.966% | 23 | 118 | +189.762% |
| 2026-02-26 | 28.11 | 29.68 | 28.11 | 29.68 | +19.197% | 6 | 123 | +117.419% |
| 2026-02-25 | 24.80 | 24.90 | 24.80 | 24.90 | +12.162% | 41 | 122 | +159.157% |
| 2026-02-24 | 22.20 | 22.20 | 22.20 | 22.20 | +11.839% | 1 | 122 | +190.676% |
| 2026-02-23 | 21.85 | 21.85 | 19.67 | 19.85 | -26.481% | 5 | 121 | +225.088% |
| 2026-02-20 | 27.00 | 27.00 | 27.00 | 27.00 | -7.913% | 1 | 119 | +139.000% |
| 2026-02-19 | 29.32 | 29.32 | 29.32 | 29.32 | -1.113% | 1 | 118 | +120.089% |
| 2026-02-17 | 29.68 | 29.68 | 29.65 | 29.65 | -8.204% | 4 | 117 | +117.639% |
| 2026-02-13 | 32.30 | 32.30 | 32.30 | 32.30 | +14.336% | 1 | 121 | +99.783% |
| 2026-02-11 | 28.25 | 28.25 | 28.25 | 28.25 | -1.327% | 1 | 121 | +128.425% |
| 2026-02-09 | 28.63 | 28.63 | 28.63 | 28.63 | +7.551% | 1 | 120 | +125.393% |
| 2026-02-06 | 29.95 | 29.95 | 26.62 | 26.62 | -11.267% | 2 | 119 | +142.412% |
| 2026-02-05 | 32.85 | 33.00 | 30.00 | 30.00 | -16.435% | 23 | 117 | +115.100% |
| 2026-02-04 | 35.90 | 35.90 | 35.90 | 35.90 | +1.844% | 2 | 97 | +79.749% |
| 2026-02-03 | 39.22 | 39.22 | 35.25 | 35.25 | -17.254% | 8 | 97 | +83.064% |
| 2026-02-02 | 42.60 | 42.60 | 42.60 | 42.60 | -1.045% | 1 | 93 | +51.479% |
| 2026-01-30 | 43.50 | 43.50 | 43.00 | 43.05 | +2.990% | 5 | 93 | +49.895% |
| 2026-01-29 | 44.00 | 44.00 | 41.80 | 41.80 | -16.965% | 12 | 88 | +54.378% |
| 2026-01-28 | 50.00 | 50.34 | 50.00 | 50.34 | -8.473% | 2 | 89 | +28.188% |
| 2026-01-27 | 57.00 | 57.00 | 55.00 | 55.00 | +11.562% | 2 | 89 | +17.327% |
| 2026-01-26 | 50.00 | 50.00 | 49.30 | 49.30 | +6.250% | 6 | 89 | +30.892% |
| 2026-01-23 | 47.00 | 47.00 | 46.40 | 46.40 | +0.433% | 2 | 87 | +39.073% |
| 2026-01-22 | 46.20 | 46.20 | 46.20 | 46.20 | +0.435% | 1 | 85 | +39.675% |
| 2026-01-21 | 46.00 | 46.00 | 46.00 | 46.00 | +2.222% | 6 | 84 | +40.283% |
| 2026-01-20 | 45.00 | 46.41 | 45.00 | 45.00 | -9.311% | 4 | 78 | +43.400% |
| 2026-01-15 | 49.62 | 49.62 | 49.62 | 49.62 | -0.760% | 20 | 76 | +30.048% |
| 2026-01-14 | 52.85 | 52.85 | 46.75 | 50.00 | +2.041% | 24 | 94 | +29.060% |
| 2026-01-12 | 48.80 | 49.00 | 48.80 | 49.00 | -3.028% | 2 | 74 | +31.694% |
| 2026-01-09 | 50.53 | 50.53 | 50.53 | 50.53 | -4.660% | 1 | 73 | +27.706% |
| 2026-01-08 | 53.00 | 53.00 | 53.00 | 53.00 | -9.864% | 3 | 73 | +21.755% |
| 2026-01-07 | 55.90 | 58.80 | 55.90 | 58.80 | +15.294% | 4 | 70 | +9.745% |
| 2026-01-06 | 51.50 | 51.50 | 51.00 | 51.00 | -5.556% | 9 | 70 | +26.529% |
| 2026-01-05 | 54.00 | 54.00 | 54.00 | 54.00 | +8.000% | 1 | 61 | +19.500% |
| 2026-01-02 | 52.00 | 52.00 | 50.00 | 50.00 | -10.826% | 3 | 61 | +29.060% |
| 2025-12-30 | 56.07 | 56.07 | 56.07 | 56.07 | -0.936% | 1 | 58 | +15.088% |
| 2025-12-29 | 57.92 | 57.92 | 56.60 | 56.60 | -2.749% | 7 | 59 | +14.011% |
| 2025-12-26 | 57.29 | 58.50 | 57.29 | 58.20 | +1.518% | 11 | 63 | +10.876% |
| 2025-12-24 | 57.32 | 57.33 | 57.32 | 57.33 | +1.058% | 2 | 63 | +12.559% |
| 2025-12-23 | 57.42 | 57.42 | 56.60 | 56.73 | -5.497% | 8 | 63 | +13.749% |
| 2025-12-19 | 60.03 | 60.03 | 60.03 | 60.03 | +1.919% | 1 | 62 | +7.496% |
| 2025-12-18 | 58.90 | 58.90 | 58.90 | 58.90 | -1.340% | 2 | 63 | +9.559% |
| 2025-12-15 | 61.40 | 61.40 | 59.70 | 59.70 | -6.966% | 5 | 63 | +8.090% |
| 2025-12-12 | 67.34 | 67.34 | 63.60 | 64.17 | -3.504% | 5 | 61 | +0.561% |
| 2025-12-11 | 66.50 | 66.50 | 66.50 | 66.50 | -1.627% | 2 | 57 | -2.962% |
| 2025-12-10 | 67.60 | 67.60 | 67.60 | 67.60 | -1.314% | 1 | 57 | -4.541% |
| 2025-12-09 | 68.40 | 68.50 | 68.00 | 68.50 | -4.290% | 5 | 56 | -5.796% |
| 2025-12-08 | 73.00 | 73.00 | 70.99 | 71.57 | +3.276% | 7 | 52 | -9.837% |
| 2025-12-05 | 69.10 | 69.30 | 69.10 | 69.30 | +0.362% | 2 | 48 | -6.883% |
| 2025-12-03 | 66.85 | 69.05 | 66.85 | 69.05 | +0.832% | 6 | 47 | -6.546% |
| 2025-12-02 | 68.48 | 68.48 | 68.48 | 68.48 | -1.722% | 10 | 49 | -5.768% |
| 2025-12-01 | 72.00 | 72.25 | 69.68 | 69.68 | -6.969% | 10 | 57 | -7.391% |
| 2025-11-28 | 77.65 | 77.98 | 74.90 | 74.90 | -2.499% | 9 | 53 | -13.845% |
| 2025-11-26 | 83.70 | 84.20 | 76.00 | 76.82 | -28.884% | 55 | 7 | -15.998% |
| 2025-11-18 | 108.02 | 108.02 | 108.02 | 108.02 | -20.121% | 1 | 7 | -40.261% |
| 2025-10-31 | 135.23 | 135.23 | 135.23 | 135.23 | +7.985% | 1 | 6 | -52.281% |
| 2025-10-29 | 125.23 | 125.23 | 125.23 | 125.23 | -0.572% | 1 | 5 | -48.471% |
| 2025-10-10 | 125.95 | 125.95 | 125.95 | 125.95 | +4.246% | 5 | 5 | -48.765% |
| 2025-10-09 | 120.82 | 120.82 | 120.82 | 120.82 | +15.067% | 5 | 6 | -46.590% |
| 2025-10-07 | 105.00 | 105.00 | 105.00 | 105.00 | +8.404% | 1 | 2 | -38.543% |
| 2025-09-17 | 96.87 | 96.87 | 96.86 | 96.86 | 0.000% | 2 | 1 | -33.378% |