ZS280121C00290000
ZS Jan 21 2028 290.00 Call
optionOPRA
EODOct 15, 2026
41.40USD-5.371%(-2.35)1Vol157OI
ZS280121C00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 41.40 | 41.40 | 41.40 | 41.40 | -5.371% | 1 | 157 | 0.000% |
| 2026-10-14 | 44.37 | 44.37 | 43.75 | 43.75 | -3.101% | 2 | 157 | -5.371% |
| 2026-10-09 | 43.95 | 45.15 | 43.95 | 45.15 | +13.442% | 5 | 157 | -8.306% |
| 2026-10-08 | 39.80 | 39.80 | 39.80 | 39.80 | +7.655% | 2 | 156 | +4.020% |
| 2026-10-07 | 36.97 | 36.97 | 36.97 | 36.97 | +5.629% | 1 | 157 | +11.983% |
| 2026-10-06 | 35.00 | 35.00 | 35.00 | 35.00 | +1.449% | 2 | 159 | +18.286% |
| 2026-09-28 | 33.00 | 34.50 | 33.00 | 34.50 | -11.105% | 2 | 158 | +20.000% |
| 2026-09-23 | 40.00 | 40.00 | 38.81 | 38.81 | +25.680% | 15 | 153 | +6.674% |
| 2026-09-17 | 30.80 | 30.88 | 30.80 | 30.88 | +0.915% | 9 | 145 | +34.067% |
| 2026-09-15 | 30.60 | 30.60 | 30.60 | 30.60 | +80.000% | 1 | 144 | +35.294% |
| 2026-09-08 | 17.00 | 17.00 | 17.00 | 17.00 | -34.489% | 10 | 144 | +143.529% |
| 2026-09-03 | 25.95 | 25.95 | 25.95 | 25.95 | -11.944% | 1 | 144 | +59.538% |
| 2026-08-28 | 29.47 | 29.47 | 29.47 | 29.47 | -5.575% | 2 | 144 | +40.482% |
| 2026-08-27 | 31.21 | 31.21 | 31.21 | 31.21 | +14.785% | 2 | 144 | +32.650% |
| 2026-08-24 | 27.19 | 27.19 | 27.19 | 27.19 | -13.435% | 1 | 144 | +52.262% |
| 2026-08-19 | 31.41 | 31.41 | 31.41 | 31.41 | +4.007% | 1 | 143 | +31.805% |
| 2026-08-11 | 30.20 | 30.20 | 30.20 | 30.20 | +7.742% | 1 | 143 | +37.086% |
| 2026-08-10 | 27.78 | 28.03 | 27.78 | 28.03 | +63.918% | 3 | 143 | +47.699% |
| 2026-07-24 | 17.10 | 17.10 | 17.10 | 17.10 | +3.012% | 3 | 143 | +142.105% |
| 2026-06-29 | 16.60 | 16.60 | 16.60 | 16.60 | +31.225% | 3 | 140 | +149.398% |
| 2026-06-25 | 12.74 | 12.74 | 12.65 | 12.65 | -7.326% | 2 | 140 | +227.273% |
| 2026-06-17 | 12.72 | 14.29 | 12.72 | 13.65 | -16.103% | 87 | 80 | +203.297% |
| 2026-06-15 | 16.27 | 16.27 | 16.27 | 16.27 | -5.681% | 1 | 81 | +154.456% |
| 2026-05-29 | 17.15 | 17.25 | 17.15 | 17.25 | +18.151% | 17 | 81 | +140.000% |
| 2026-05-28 | 14.60 | 14.60 | 14.60 | 14.60 | +6.803% | 1 | 81 | +183.562% |
| 2026-05-27 | 14.75 | 14.75 | 13.67 | 13.67 | -57.639% | 3 | 80 | +202.853% |
| 2026-05-19 | 32.50 | 32.50 | 32.27 | 32.27 | +87.616% | 8 | 77 | +28.293% |
| 2026-04-22 | 17.20 | 17.20 | 17.20 | 17.20 | +5.521% | 1 | 77 | +140.698% |
| 2026-04-21 | 16.30 | 16.30 | 16.30 | 16.30 | +39.914% | 1 | 77 | +153.988% |
| 2026-04-13 | 11.65 | 11.65 | 11.65 | 11.65 | +11.483% | 1 | 77 | +255.365% |
| 2026-04-10 | 10.45 | 10.45 | 10.45 | 10.45 | -8.333% | 37 | 76 | +296.172% |
| 2026-04-09 | 11.40 | 11.40 | 11.40 | 11.40 | -23.490% | 1 | 39 | +263.158% |
| 2026-04-06 | 14.90 | 14.90 | 14.90 | 14.90 | -6.875% | 1 | 39 | +177.852% |
| 2026-04-02 | 16.00 | 16.00 | 16.00 | 16.00 | +4.235% | 1 | 38 | +158.750% |
| 2026-03-31 | 15.35 | 15.35 | 15.35 | 15.35 | -12.784% | 1 | 38 | +169.707% |
| 2026-03-20 | 17.60 | 17.60 | 17.60 | 17.60 | -19.377% | 15 | 38 | +135.227% |
| 2026-03-06 | 21.79 | 21.83 | 21.79 | 21.83 | +1.535% | 2 | 40 | +89.647% |
| 2026-02-26 | 21.50 | 21.50 | 21.50 | 21.50 | +27.976% | 10 | 40 | +92.558% |
| 2026-02-24 | 16.95 | 16.95 | 16.80 | 16.80 | +13.437% | 2 | 40 | +146.429% |
| 2026-02-23 | 14.81 | 14.81 | 14.81 | 14.81 | -39.551% | 2 | 38 | +179.541% |
| 2026-02-12 | 24.50 | 24.50 | 24.50 | 24.50 | -0.244% | 1 | 38 | +68.980% |
| 2026-02-04 | 24.56 | 24.56 | 24.56 | 24.56 | -13.216% | 1 | 37 | +68.567% |
| 2026-02-03 | 28.30 | 28.30 | 28.30 | 28.30 | -15.396% | 1 | 36 | +46.290% |
| 2026-01-29 | 33.45 | 33.45 | 33.45 | 33.45 | -4.565% | 1 | 36 | +23.767% |
| 2026-01-21 | 34.39 | 35.05 | 34.39 | 35.05 | -0.708% | 2 | 37 | +18.117% |
| 2026-01-20 | 35.50 | 35.50 | 35.30 | 35.30 | -3.288% | 2 | 35 | +17.280% |
| 2026-01-14 | 36.50 | 36.50 | 36.50 | 36.50 | -7.572% | 5 | 35 | +13.425% |
| 2026-01-09 | 39.49 | 39.49 | 39.49 | 39.49 | -8.376% | 3 | 30 | +4.837% |
| 2025-12-31 | 43.10 | 43.10 | 43.10 | 43.10 | -22.939% | 1 | 26 | -3.944% |
| 2025-12-08 | 55.93 | 55.93 | 55.93 | 55.93 | +2.624% | 1 | 26 | -25.979% |
| 2025-12-03 | 54.50 | 54.50 | 54.50 | 54.50 | -37.161% | 2 | 26 | -24.037% |
| 2025-11-25 | 86.73 | 86.73 | 86.73 | 86.73 | -23.814% | 1 | 24 | -52.266% |
| 2025-11-04 | 113.84 | 113.84 | 113.84 | 113.84 | -3.008% | 1 | 23 | -63.633% |
| 2025-11-03 | 117.37 | 117.37 | 117.37 | 117.37 | +13.951% | 1 | 23 | -64.727% |
| 2025-10-10 | 103.00 | 103.00 | 103.00 | 103.00 | +21.034% | 1 | 23 | -59.806% |
| 2025-10-07 | 82.95 | 85.10 | 82.53 | 85.10 | +0.295% | 22 | 24 | -51.351% |
| 2025-09-26 | 84.69 | 84.85 | 84.69 | 84.85 | +2.167% | 2 | 3 | -51.208% |
| 2025-09-19 | 83.05 | 83.05 | 83.05 | 83.05 | -0.384% | 1 | 2 | -50.151% |
| 2025-09-18 | 83.37 | 83.37 | 83.37 | 83.37 | 0.000% | 1 | 1 | -50.342% |