ZS280121C00270000
ZS Jan 21 2028 270.00 Call
optionOPRA
EODOct 22, 2026
57.80USD+9.263%(+4.90)2Vol54OI
ZS280121C00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 58.31 | 58.31 | 57.80 | 57.80 | +9.263% | 2 | 55 | 0.000% |
| 2026-10-21 | 52.25 | 52.90 | 52.25 | 52.90 | +5.800% | 2 | 55 | +9.263% |
| 2026-10-14 | 50.00 | 50.00 | 50.00 | 50.00 | -5.536% | 1 | 54 | +15.600% |
| 2026-10-12 | 52.93 | 52.93 | 52.93 | 52.93 | +1.282% | 1 | 54 | +9.201% |
| 2026-10-09 | 52.26 | 52.26 | 52.26 | 52.26 | +35.564% | 1 | 54 | +10.601% |
| 2026-10-05 | 37.00 | 38.55 | 37.00 | 38.55 | +4.841% | 3 | 55 | +49.935% |
| 2026-09-25 | 36.77 | 36.77 | 36.77 | 36.77 | -15.820% | 1 | 54 | +57.193% |
| 2026-09-23 | 43.68 | 43.68 | 43.68 | 43.68 | +10.442% | 1 | 53 | +32.326% |
| 2026-09-21 | 39.55 | 39.55 | 39.55 | 39.55 | +11.723% | 3 | 53 | +46.144% |
| 2026-09-17 | 34.95 | 35.40 | 34.90 | 35.40 | +3.751% | 13 | 42 | +63.277% |
| 2026-09-14 | 34.12 | 34.12 | 34.12 | 34.12 | +59.813% | 1 | 43 | +69.402% |
| 2026-09-09 | 21.56 | 21.56 | 20.95 | 21.35 | -22.335% | 36 | 25 | +170.726% |
| 2026-09-02 | 27.49 | 27.49 | 27.49 | 27.49 | -12.730% | 2 | 24 | +110.258% |
| 2026-09-01 | 31.50 | 31.50 | 31.50 | 31.50 | -9.353% | 1 | 24 | +83.492% |
| 2026-08-31 | 34.75 | 34.75 | 34.75 | 34.75 | +1.017% | 1 | 24 | +66.331% |
| 2026-08-27 | 35.12 | 35.12 | 34.40 | 34.40 | +31.148% | 3 | 25 | +68.023% |
| 2026-08-25 | 26.23 | 26.23 | 26.23 | 26.23 | -26.485% | 1 | 25 | +120.358% |
| 2026-08-14 | 35.76 | 35.76 | 35.68 | 35.68 | +12.555% | 8 | 21 | +61.996% |
| 2026-08-10 | 31.70 | 31.70 | 31.70 | 31.70 | +9.310% | 1 | 22 | +82.334% |
| 2026-08-05 | 29.00 | 29.00 | 29.00 | 29.00 | +45.000% | 1 | 22 | +99.310% |
| 2026-07-24 | 20.00 | 20.00 | 20.00 | 20.00 | +2.722% | 3 | 19 | +189.000% |
| 2026-07-23 | 19.47 | 19.47 | 19.47 | 19.47 | +36.728% | 1 | 19 | +196.867% |
| 2026-06-18 | 14.24 | 14.24 | 14.24 | 14.24 | -20.000% | 1 | 20 | +305.899% |
| 2026-06-08 | 17.80 | 17.80 | 17.80 | 17.80 | -11.222% | 2 | 22 | +224.719% |
| 2026-06-04 | 20.05 | 20.05 | 20.05 | 20.05 | -13.166% | 1 | 22 | +188.279% |
| 2026-06-02 | 26.10 | 26.10 | 23.09 | 23.09 | +53.117% | 3 | 22 | +150.325% |
| 2026-05-27 | 15.00 | 15.08 | 15.00 | 15.08 | -63.949% | 4 | 22 | +283.289% |
| 2026-05-26 | 41.83 | 41.83 | 41.83 | 41.83 | +72.282% | 1 | 22 | +38.178% |
| 2026-05-14 | 24.28 | 24.28 | 24.28 | 24.28 | +8.490% | 1 | 23 | +138.056% |
| 2026-05-13 | 22.38 | 22.38 | 22.38 | 22.38 | +4.824% | 1 | 23 | +158.266% |
| 2026-05-07 | 21.38 | 21.38 | 21.35 | 21.35 | +21.514% | 6 | 23 | +170.726% |
| 2026-04-27 | 17.57 | 17.57 | 17.57 | 17.57 | +47.029% | 1 | 23 | +228.970% |
| 2026-04-10 | 11.95 | 11.95 | 11.95 | 11.95 | -11.612% | 10 | 23 | +383.682% |
| 2026-04-09 | 13.52 | 13.52 | 13.52 | 13.52 | -22.831% | 2 | 13 | +327.515% |
| 2026-04-06 | 17.52 | 17.52 | 17.52 | 17.52 | +0.864% | 1 | 15 | +229.909% |
| 2026-03-31 | 17.37 | 17.37 | 17.37 | 17.37 | +13.678% | 1 | 16 | +232.758% |
| 2026-03-27 | 15.28 | 15.28 | 15.28 | 15.28 | -15.111% | 2 | 16 | +278.272% |
| 2026-03-24 | 18.80 | 18.80 | 18.00 | 18.00 | -13.001% | 2 | 16 | +221.111% |
| 2026-03-20 | 20.69 | 20.69 | 20.69 | 20.69 | -4.169% | 2 | 16 | +179.362% |
| 2026-03-12 | 21.59 | 21.59 | 21.59 | 21.59 | +11.576% | 1 | 16 | +167.717% |
| 2026-02-24 | 19.35 | 19.35 | 19.35 | 19.35 | -18.526% | 1 | 16 | +198.708% |
| 2026-02-20 | 23.75 | 23.75 | 23.75 | 23.75 | -9.282% | 1 | 16 | +143.368% |
| 2026-02-10 | 25.00 | 26.18 | 25.00 | 26.18 | -20.739% | 2 | 17 | +120.779% |
| 2026-02-03 | 34.01 | 34.01 | 33.03 | 33.03 | -8.250% | 3 | 15 | +74.992% |
| 2026-01-29 | 36.00 | 36.00 | 36.00 | 36.00 | -17.714% | 1 | 13 | +60.556% |
| 2026-01-26 | 43.75 | 43.75 | 43.75 | 43.75 | -2.778% | 1 | 13 | +32.114% |
| 2026-01-09 | 45.00 | 45.00 | 45.00 | 45.00 | -1.424% | 1 | 13 | +28.444% |
| 2026-01-02 | 45.65 | 45.65 | 45.65 | 45.65 | -7.815% | 1 | 14 | +26.616% |
| 2025-12-30 | 49.41 | 49.75 | 49.41 | 49.52 | -1.374% | 3 | 13 | +16.721% |
| 2025-12-29 | 50.21 | 50.21 | 50.21 | 50.21 | -0.318% | 2 | 14 | +15.117% |
| 2025-12-26 | 50.37 | 50.37 | 50.37 | 50.37 | +0.740% | 1 | 16 | +14.751% |
| 2025-12-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.000% | 1 | 15 | +15.600% |
| 2025-12-17 | 50.00 | 50.00 | 50.00 | 50.00 | -16.248% | 1 | 15 | +15.600% |
| 2025-12-03 | 59.70 | 59.70 | 59.70 | 59.70 | -4.250% | 1 | 15 | -3.183% |
| 2025-12-01 | 62.65 | 62.65 | 62.35 | 62.35 | -12.183% | 12 | 14 | -7.298% |
| 2025-11-26 | 70.10 | 71.00 | 70.10 | 71.00 | -25.184% | 2 | 9 | -18.592% |
| 2025-11-19 | 94.90 | 94.90 | 94.90 | 94.90 | -15.268% | 1 | 9 | -39.094% |
| 2025-11-06 | 112.00 | 112.00 | 112.00 | 112.00 | -4.060% | 1 | 9 | -48.393% |
| 2025-11-05 | 116.74 | 116.74 | 116.74 | 116.74 | -5.320% | 2 | 8 | -50.488% |
| 2025-10-31 | 123.30 | 123.30 | 123.30 | 123.30 | +47.312% | 5 | 6 | -53.122% |
| 2025-09-17 | 83.70 | 83.70 | 83.70 | 83.70 | 0.000% | 1 | 1 | -30.944% |