ZS280121C00280000
ZS Jan 21 2028 280.00 Call
optionOPRA
EODOct 22, 2026
54.60USD+7.905%(+4.00)3Vol84OI
ZS280121C00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 54.52 | 54.60 | 54.50 | 54.60 | +7.905% | 3 | 83 | 0.000% |
| 2026-10-21 | 48.80 | 50.60 | 48.80 | 50.60 | +8.817% | 8 | 79 | +7.905% |
| 2026-10-14 | 46.50 | 46.50 | 46.50 | 46.50 | -1.253% | 1 | 78 | +17.419% |
| 2026-10-12 | 52.42 | 52.42 | 46.95 | 47.09 | +21.680% | 9 | 74 | +15.948% |
| 2026-10-06 | 38.17 | 38.70 | 38.15 | 38.70 | +9.014% | 5 | 69 | +41.085% |
| 2026-09-30 | 35.50 | 35.50 | 35.50 | 35.50 | -1.032% | 1 | 69 | +53.803% |
| 2026-09-28 | 35.87 | 35.87 | 35.87 | 35.87 | +6.313% | 1 | 69 | +52.216% |
| 2026-09-25 | 33.74 | 33.74 | 33.74 | 33.74 | -11.906% | 1 | 68 | +61.826% |
| 2026-09-21 | 38.30 | 38.30 | 38.30 | 38.30 | +16.768% | 6 | 74 | +42.559% |
| 2026-09-17 | 32.85 | 32.85 | 32.80 | 32.80 | +4.127% | 8 | 74 | +66.463% |
| 2026-09-16 | 30.47 | 31.50 | 30.47 | 31.50 | -0.474% | 4 | 76 | +73.333% |
| 2026-09-15 | 28.88 | 32.10 | 28.88 | 31.65 | +9.138% | 3 | 76 | +72.512% |
| 2026-09-14 | 23.07 | 29.00 | 23.07 | 29.00 | +53.846% | 7 | 71 | +88.276% |
| 2026-09-11 | 18.85 | 18.85 | 18.85 | 18.85 | -30.030% | 1 | 71 | +189.655% |
| 2026-09-02 | 26.94 | 26.94 | 26.94 | 26.94 | -4.974% | 1 | 71 | +102.673% |
| 2026-09-01 | 28.35 | 28.35 | 28.35 | 28.35 | -13.567% | 1 | 70 | +92.593% |
| 2026-08-31 | 32.80 | 32.80 | 32.80 | 32.80 | +15.493% | 1 | 69 | +66.463% |
| 2026-08-21 | 28.40 | 28.40 | 28.40 | 28.40 | +26.786% | 1 | 69 | +92.254% |
| 2026-07-20 | 22.40 | 22.40 | 22.40 | 22.40 | +3.704% | 1 | 69 | +143.750% |
| 2026-07-06 | 21.60 | 21.60 | 21.60 | 21.60 | +44.578% | 1 | 69 | +152.778% |
| 2026-06-16 | 15.04 | 15.04 | 14.94 | 14.94 | -16.303% | 3 | 70 | +265.462% |
| 2026-06-15 | 17.90 | 17.90 | 17.85 | 17.85 | +7.336% | 31 | 70 | +205.882% |
| 2026-06-09 | 16.63 | 16.63 | 16.63 | 16.63 | -5.779% | 1 | 69 | +228.322% |
| 2026-06-05 | 17.65 | 17.65 | 17.65 | 17.65 | -7.105% | 1 | 68 | +209.348% |
| 2026-06-04 | 19.00 | 19.00 | 19.00 | 19.00 | +2.703% | 5 | 69 | +187.368% |
| 2026-05-29 | 18.50 | 18.50 | 18.50 | 18.50 | +31.206% | 1 | 68 | +195.135% |
| 2026-05-27 | 17.00 | 17.00 | 14.10 | 14.10 | -59.576% | 8 | 62 | +287.234% |
| 2026-05-19 | 35.00 | 35.26 | 34.66 | 34.88 | +12.227% | 48 | 47 | +56.537% |
| 2026-05-18 | 31.40 | 31.40 | 31.08 | 31.08 | +28.483% | 2 | 47 | +75.676% |
| 2026-05-15 | 24.00 | 24.19 | 24.00 | 24.19 | +6.376% | 10 | 37 | +125.713% |
| 2026-05-14 | 22.74 | 22.74 | 22.74 | 22.74 | +13.700% | 1 | 38 | +140.106% |
| 2026-05-07 | 20.00 | 20.00 | 19.37 | 20.00 | +75.285% | 32 | 23 | +173.000% |
| 2026-04-09 | 14.55 | 14.55 | 11.41 | 11.41 | -25.180% | 2 | 23 | +378.528% |
| 2026-04-02 | 15.25 | 15.25 | 15.25 | 15.25 | +0.197% | 1 | 24 | +258.033% |
| 2026-03-27 | 15.22 | 15.22 | 15.22 | 15.22 | -21.140% | 1 | 24 | +258.739% |
| 2026-03-20 | 19.30 | 19.30 | 19.30 | 19.30 | -9.981% | 2 | 24 | +182.902% |
| 2026-03-19 | 21.44 | 21.44 | 21.44 | 21.44 | +4.585% | 1 | 26 | +154.664% |
| 2026-03-13 | 20.50 | 20.50 | 20.50 | 20.50 | -0.918% | 20 | 25 | +166.341% |
| 2026-03-10 | 20.69 | 20.69 | 20.69 | 20.69 | +2.223% | 1 | 45 | +163.896% |
| 2026-03-03 | 19.50 | 20.24 | 19.50 | 20.24 | +25.558% | 5 | 44 | +169.763% |
| 2026-02-27 | 16.12 | 16.12 | 16.12 | 16.12 | -29.913% | 2 | 43 | +238.710% |
| 2026-02-26 | 24.00 | 24.00 | 23.00 | 23.00 | +10.737% | 3 | 45 | +137.391% |
| 2026-02-25 | 20.77 | 20.77 | 20.77 | 20.77 | +14.121% | 1 | 44 | +162.879% |
| 2026-02-24 | 17.45 | 18.20 | 17.45 | 18.20 | -18.605% | 4 | 44 | +200.000% |
| 2026-02-11 | 22.36 | 22.36 | 22.36 | 22.36 | -5.214% | 1 | 41 | +144.186% |
| 2026-02-09 | 23.59 | 23.59 | 23.59 | 23.59 | -29.792% | 1 | 40 | +131.454% |
| 2026-01-29 | 37.00 | 37.00 | 33.60 | 33.60 | -15.578% | 5 | 41 | +62.500% |
| 2026-01-16 | 39.80 | 39.80 | 39.80 | 39.80 | +4.052% | 1 | 40 | +37.186% |
| 2026-01-14 | 38.25 | 38.25 | 38.25 | 38.25 | -3.507% | 2 | 40 | +42.745% |
| 2026-01-13 | 39.64 | 39.64 | 39.64 | 39.64 | -3.317% | 1 | 40 | +37.740% |
| 2026-01-12 | 41.02 | 41.07 | 41.00 | 41.00 | -1.961% | 4 | 41 | +33.171% |
| 2026-01-02 | 41.82 | 41.82 | 41.82 | 41.82 | -15.086% | 1 | 41 | +30.560% |
| 2025-12-22 | 49.25 | 49.25 | 49.25 | 49.25 | +3.684% | 1 | 40 | +10.863% |
| 2025-12-17 | 47.50 | 47.50 | 47.50 | 47.50 | -3.160% | 1 | 41 | +14.947% |
| 2025-12-16 | 49.22 | 49.22 | 49.05 | 49.05 | -15.270% | 30 | 41 | +11.315% |
| 2025-12-05 | 57.89 | 57.89 | 57.89 | 57.89 | -0.533% | 2 | 26 | -5.683% |
| 2025-12-04 | 57.66 | 58.20 | 57.66 | 58.20 | +4.865% | 2 | 24 | -6.186% |
| 2025-12-03 | 56.40 | 56.50 | 55.50 | 55.50 | -20.407% | 3 | 23 | -1.622% |
| 2025-11-26 | 66.30 | 69.73 | 65.13 | 69.73 | -18.597% | 4 | 20 | -21.698% |
| 2025-11-24 | 83.17 | 85.66 | 83.17 | 85.66 | -6.188% | 3 | 20 | -36.260% |
| 2025-11-19 | 91.31 | 91.31 | 91.31 | 91.31 | -1.169% | 1 | 17 | -40.204% |
| 2025-11-18 | 92.25 | 92.39 | 92.25 | 92.39 | -21.928% | 2 | 16 | -40.903% |
| 2025-11-10 | 118.00 | 118.34 | 118.00 | 118.34 | +18.577% | 2 | 15 | -53.862% |
| 2025-10-22 | 99.80 | 99.80 | 99.80 | 99.80 | +14.884% | 1 | 13 | -45.291% |
| 2025-10-07 | 90.50 | 90.50 | 86.87 | 86.87 | -6.117% | 2 | 13 | -37.147% |
| 2025-09-30 | 92.53 | 92.53 | 92.53 | 92.53 | +2.868% | 2 | 12 | -40.992% |
| 2025-09-19 | 89.95 | 89.95 | 89.95 | 89.95 | 0.000% | 10 | 10 | -39.300% |