ZS280121C00260000
ZS Jan 21 2028 260.00 Call
optionOPRA
EODOct 22, 2026
59.77USD+6.107%(+3.44)1Vol133OI
ZS280121C00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 59.77 | 59.77 | 59.77 | 59.77 | +6.107% | 1 | 133 | 0.000% |
| 2026-10-21 | 52.29 | 56.33 | 52.29 | 56.33 | +32.230% | 5 | 131 | +6.107% |
| 2026-10-16 | 42.60 | 42.60 | 42.60 | 42.60 | -19.165% | 1 | 130 | +40.305% |
| 2026-10-14 | 52.70 | 52.70 | 52.70 | 52.70 | -8.555% | 1 | 129 | +13.416% |
| 2026-10-13 | 57.63 | 57.63 | 57.63 | 57.63 | -0.466% | 1 | 129 | +3.713% |
| 2026-10-12 | 57.90 | 57.90 | 57.90 | 57.90 | +3.356% | 1 | 129 | +3.230% |
| 2026-10-09 | 56.02 | 56.02 | 56.02 | 56.02 | +15.816% | 1 | 129 | +6.694% |
| 2026-10-08 | 48.37 | 48.37 | 48.37 | 48.37 | +8.429% | 2 | 130 | +23.568% |
| 2026-10-06 | 44.61 | 44.61 | 44.61 | 44.61 | +16.506% | 1 | 130 | +33.983% |
| 2026-10-05 | 38.29 | 38.29 | 38.29 | 38.29 | -6.359% | 1 | 130 | +56.098% |
| 2026-09-30 | 40.89 | 40.89 | 40.89 | 40.89 | +7.605% | 1 | 129 | +46.173% |
| 2026-09-17 | 38.00 | 38.00 | 38.00 | 38.00 | +2.703% | 1 | 129 | +57.289% |
| 2026-09-15 | 37.00 | 37.00 | 37.00 | 37.00 | +9.370% | 2 | 129 | +61.541% |
| 2026-09-14 | 33.83 | 33.83 | 33.83 | 33.83 | +51.636% | 2 | 128 | +76.678% |
| 2026-09-10 | 24.00 | 24.00 | 22.31 | 22.31 | +2.339% | 3 | 128 | +167.907% |
| 2026-09-08 | 21.65 | 21.80 | 21.65 | 21.80 | -11.020% | 2 | 127 | +174.174% |
| 2026-09-04 | 24.50 | 24.50 | 24.50 | 24.50 | -19.908% | 2 | 126 | +143.959% |
| 2026-09-03 | 30.59 | 30.59 | 30.59 | 30.59 | -19.117% | 1 | 126 | +95.391% |
| 2026-08-18 | 37.78 | 37.82 | 37.77 | 37.82 | -0.343% | 4 | 128 | +58.038% |
| 2026-08-14 | 37.55 | 37.95 | 37.05 | 37.95 | +0.503% | 7 | 135 | +57.497% |
| 2026-08-13 | 37.76 | 37.76 | 37.76 | 37.76 | +27.138% | 4 | 134 | +58.289% |
| 2026-08-07 | 29.70 | 29.70 | 29.70 | 29.70 | +6.337% | 1 | 135 | +101.246% |
| 2026-08-04 | 27.93 | 27.93 | 27.93 | 27.93 | +13.444% | 1 | 135 | +113.999% |
| 2026-07-31 | 24.62 | 24.62 | 24.62 | 24.62 | +18.880% | 2 | 135 | +142.770% |
| 2026-07-23 | 21.02 | 21.02 | 20.71 | 20.71 | -4.650% | 2 | 136 | +188.605% |
| 2026-07-22 | 21.72 | 21.72 | 21.72 | 21.72 | -0.367% | 2 | 136 | +175.184% |
| 2026-07-09 | 21.80 | 21.80 | 21.80 | 21.80 | +10.101% | 1 | 137 | +174.174% |
| 2026-06-29 | 19.80 | 19.80 | 19.80 | 19.80 | +1.538% | 1 | 136 | +201.869% |
| 2026-06-15 | 19.50 | 19.50 | 19.50 | 19.50 | +18.182% | 1 | 135 | +206.513% |
| 2026-06-11 | 16.50 | 16.50 | 16.50 | 16.50 | -14.948% | 1 | 134 | +262.242% |
| 2026-06-08 | 19.79 | 19.95 | 19.40 | 19.40 | -4.809% | 16 | 121 | +208.093% |
| 2026-06-05 | 20.10 | 20.66 | 20.06 | 20.38 | -7.364% | 18 | 104 | +193.278% |
| 2026-06-04 | 22.70 | 22.70 | 20.55 | 22.00 | -1.566% | 85 | 52 | +171.682% |
| 2026-06-03 | 21.90 | 22.35 | 21.36 | 22.35 | -17.891% | 22 | 38 | +167.427% |
| 2026-06-01 | 27.22 | 27.22 | 27.22 | 27.22 | +65.471% | 1 | 38 | +119.581% |
| 2026-05-27 | 18.50 | 18.50 | 16.35 | 16.45 | -59.878% | 3 | 39 | +263.343% |
| 2026-05-26 | 41.00 | 41.00 | 41.00 | 41.00 | +22.388% | 1 | 38 | +45.780% |
| 2026-05-21 | 33.50 | 33.50 | 33.50 | 33.50 | -9.459% | 1 | 38 | +78.418% |
| 2026-05-19 | 37.00 | 37.00 | 37.00 | 37.00 | +6.108% | 1 | 37 | +61.541% |
| 2026-05-18 | 30.29 | 34.87 | 30.29 | 34.87 | +85.973% | 7 | 36 | +71.408% |
| 2026-05-01 | 18.75 | 18.75 | 18.75 | 18.75 | -9.639% | 1 | 35 | +218.773% |
| 2026-04-21 | 20.75 | 20.75 | 20.75 | 20.75 | +15.342% | 1 | 35 | +188.048% |
| 2026-04-16 | 17.99 | 17.99 | 17.99 | 17.99 | +12.437% | 5 | 35 | +232.240% |
| 2026-04-15 | 16.00 | 16.00 | 16.00 | 16.00 | +10.345% | 1 | 35 | +273.563% |
| 2026-04-14 | 14.50 | 14.50 | 14.50 | 14.50 | +20.833% | 1 | 34 | +312.207% |
| 2026-04-10 | 12.00 | 12.00 | 12.00 | 12.00 | -12.217% | 1 | 33 | +398.083% |
| 2026-04-09 | 13.67 | 13.67 | 13.67 | 13.67 | -22.197% | 2 | 33 | +337.235% |
| 2026-04-01 | 17.57 | 17.57 | 17.57 | 17.57 | +1.268% | 1 | 31 | +240.182% |
| 2026-03-27 | 16.48 | 17.35 | 16.17 | 17.35 | -5.707% | 5 | 31 | +244.496% |
| 2026-03-25 | 18.40 | 18.40 | 18.40 | 18.40 | -19.369% | 1 | 33 | +224.837% |
| 2026-03-20 | 22.82 | 22.82 | 22.82 | 22.82 | -3.305% | 1 | 32 | +161.919% |
| 2026-03-13 | 23.60 | 23.60 | 23.60 | 23.60 | +0.170% | 1 | 31 | +153.263% |
| 2026-03-11 | 23.56 | 23.56 | 23.56 | 23.56 | -0.591% | 1 | 32 | +153.693% |
| 2026-03-03 | 23.71 | 23.71 | 23.70 | 23.70 | +27.282% | 2 | 31 | +152.194% |
| 2026-02-27 | 19.38 | 19.38 | 18.62 | 18.62 | -30.314% | 4 | 31 | +220.999% |
| 2026-02-26 | 26.72 | 26.72 | 26.72 | 26.72 | +30.980% | 1 | 30 | +123.690% |
| 2026-02-24 | 20.20 | 20.40 | 20.20 | 20.40 | -15.000% | 2 | 31 | +192.990% |
| 2026-02-20 | 24.00 | 24.00 | 24.00 | 24.00 | -7.336% | 1 | 29 | +149.042% |
| 2026-02-11 | 25.90 | 25.90 | 25.90 | 25.90 | +3.600% | 1 | 28 | +130.772% |
| 2026-02-09 | 25.00 | 25.00 | 25.00 | 25.00 | -10.714% | 1 | 28 | +139.080% |
| 2026-02-05 | 28.00 | 28.00 | 28.00 | 28.00 | -16.418% | 1 | 27 | +113.464% |
| 2026-02-04 | 33.50 | 33.50 | 33.50 | 33.50 | -0.209% | 1 | 26 | +78.418% |
| 2026-02-03 | 36.39 | 36.39 | 33.15 | 33.57 | -28.193% | 7 | 25 | +78.046% |
| 2026-01-26 | 46.75 | 46.75 | 46.75 | 46.75 | +0.863% | 1 | 22 | +27.850% |
| 2026-01-12 | 47.00 | 47.00 | 46.35 | 46.35 | -3.276% | 2 | 21 | +28.954% |
| 2026-01-09 | 47.92 | 47.92 | 47.92 | 47.92 | -1.094% | 1 | 21 | +24.729% |
| 2026-01-06 | 49.50 | 49.50 | 48.45 | 48.45 | -9.065% | 3 | 20 | +23.364% |
| 2025-12-29 | 53.13 | 53.28 | 53.13 | 53.28 | -0.597% | 6 | 22 | +12.181% |
| 2025-12-17 | 53.60 | 53.60 | 53.60 | 53.60 | -15.803% | 1 | 17 | +11.511% |
| 2025-12-10 | 63.50 | 63.66 | 63.50 | 63.66 | -1.911% | 2 | 16 | -6.111% |
| 2025-12-09 | 64.90 | 64.90 | 64.90 | 64.90 | -1.142% | 3 | 15 | -7.904% |
| 2025-12-05 | 65.65 | 65.65 | 65.65 | 65.65 | +3.549% | 10 | 15 | -8.957% |
| 2025-12-03 | 63.40 | 63.40 | 63.40 | 63.40 | -11.453% | 1 | 23 | -5.726% |
| 2025-11-26 | 82.00 | 82.00 | 71.60 | 71.60 | -44.388% | 24 | 5 | -16.522% |
| 2025-10-31 | 128.75 | 128.75 | 128.75 | 128.75 | +7.507% | 5 | 5 | -53.577% |
| 2025-10-29 | 121.70 | 121.70 | 119.76 | 119.76 | -0.655% | 2 | 5 | -50.092% |
| 2025-10-10 | 120.55 | 120.55 | 120.55 | 120.55 | 0.000% | 5 | 5 | -50.419% |