ZS280121C00320000
ZS Jan 21 2028 320.00 Call
optionOPRA
InactiveOct 9, 2026
34.79USD+5.328%(+1.76)1Vol46OI
ZS280121C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 34.7900 | 34.7900 | 34.7900 | 34.7900 | +5.328% | 1 | 46 | 0.000% |
| 2026-09-24 | 33.0300 | 33.0300 | 33.0300 | 33.0300 | +5.258% | 2 | 46 | +5.328% |
| 2026-09-23 | 31.3800 | 31.3800 | 31.3800 | 31.3800 | +23.787% | 2 | 46 | +10.867% |
| 2026-09-15 | 25.0000 | 25.3500 | 25.0000 | 25.3500 | -0.705% | 2 | 45 | +37.239% |
| 2026-08-27 | 25.5300 | 25.5300 | 25.5300 | 25.5300 | +36.817% | 1 | 45 | +36.271% |
| 2026-08-26 | 18.6600 | 18.6600 | 18.6600 | 18.6600 | -11.815% | 1 | 46 | +86.442% |
| 2026-08-25 | 20.7500 | 21.1600 | 20.7500 | 21.1600 | -11.833% | 19 | 46 | +64.414% |
| 2026-08-20 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -5.512% | 1 | 46 | +44.958% |
| 2026-08-19 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -4.726% | 1 | 46 | +36.969% |
| 2026-08-18 | 26.7000 | 26.7000 | 26.6600 | 26.6600 | -1.985% | 2 | 46 | +30.495% |
| 2026-08-14 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | +1.341% | 1 | 46 | +27.904% |
| 2026-08-13 | 26.8400 | 26.8400 | 26.8400 | 26.8400 | +28.176% | 2 | 45 | +29.620% |
| 2026-08-07 | 20.8500 | 20.9400 | 20.8500 | 20.9400 | +11.979% | 3 | 45 | +66.141% |
| 2026-08-06 | 18.9000 | 18.9000 | 18.7000 | 18.7000 | +8.784% | 4 | 49 | +86.043% |
| 2026-08-03 | 16.9200 | 17.5000 | 16.9200 | 17.1900 | +13.465% | 4 | 50 | +102.385% |
| 2026-07-30 | 14.8200 | 15.1500 | 14.8200 | 15.1500 | -12.680% | 2 | 50 | +129.637% |
| 2026-07-20 | 16.5200 | 17.3500 | 16.5200 | 17.3500 | +6.442% | 2 | 50 | +100.519% |
| 2026-07-17 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -6.052% | 1 | 50 | +113.436% |
| 2026-07-15 | 17.2700 | 17.3500 | 17.2700 | 17.3500 | +11.935% | 2 | 50 | +100.519% |
| 2026-07-14 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +4.730% | 1 | 50 | +124.452% |
| 2026-07-08 | 15.6500 | 15.6500 | 14.7800 | 14.8000 | -4.516% | 3 | 49 | +135.068% |
| 2026-07-07 | 18.0000 | 18.0000 | 15.5000 | 15.5000 | -11.022% | 3 | 49 | +124.452% |
| 2026-07-06 | 16.1500 | 17.4200 | 16.1500 | 17.4200 | +67.500% | 14 | 46 | +99.713% |
| 2026-06-18 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -32.599% | 1 | 47 | +234.519% |
| 2026-06-03 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | +2.867% | 1 | 47 | +125.470% |
| 2026-06-01 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +1.351% | 1 | 48 | +131.933% |
| 2026-05-29 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +32.735% | 1 | 47 | +135.068% |
| 2026-05-28 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -4.701% | 1 | 46 | +212.018% |
| 2026-05-27 | 13.1400 | 13.1400 | 11.7000 | 11.7000 | -62.916% | 3 | 46 | +197.350% |
| 2026-05-26 | 31.4500 | 31.5500 | 31.4500 | 31.5500 | +150.000% | 2 | 45 | +10.269% |
| 2026-05-01 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | +2.186% | 1 | 46 | +175.674% |
| 2026-04-24 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +42.775% | 2 | 46 | +181.700% |
| 2026-04-10 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -11.645% | 22 | 46 | +302.197% |
| 2026-04-09 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | -35.592% | 5 | 24 | +255.363% |
| 2026-03-23 | 15.1300 | 15.2000 | 15.1300 | 15.2000 | -6.231% | 2 | 19 | +128.882% |
| 2026-03-19 | 16.2100 | 16.2100 | 16.2100 | 16.2100 | -13.777% | 1 | 18 | +114.621% |
| 2026-03-09 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +38.235% | 1 | 17 | +85.053% |
| 2026-02-24 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -31.452% | 1 | 16 | +155.809% |
| 2026-02-05 | 19.8400 | 19.8400 | 19.8400 | 19.8400 | -26.519% | 1 | 15 | +75.353% |
| 2026-01-29 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -26.209% | 1 | 15 | +28.852% |
| 2026-01-27 | 36.5900 | 36.5900 | 36.5900 | 36.5900 | +17.464% | 1 | 15 | -4.919% |
| 2026-01-15 | 31.1500 | 31.1500 | 31.1500 | 31.1500 | -7.015% | 1 | 14 | +11.685% |
| 2026-01-08 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +2.509% | 1 | 15 | +3.851% |
| 2026-01-02 | 32.6800 | 32.6800 | 32.6800 | 32.6800 | -29.630% | 1 | 14 | +6.457% |
| 2025-12-10 | 46.4400 | 46.4400 | 46.4400 | 46.4400 | +0.672% | 2 | 14 | -25.086% |
| 2025-12-03 | 46.0000 | 46.1300 | 46.0000 | 46.1300 | +2.284% | 2 | 16 | -24.583% |
| 2025-12-02 | 45.1000 | 45.1000 | 45.1000 | 45.1000 | -4.063% | 3 | 15 | -22.860% |
| 2025-12-01 | 47.0100 | 47.0100 | 47.0100 | 47.0100 | -15.313% | 5 | 18 | -25.994% |
| 2025-11-26 | 55.5100 | 55.5100 | 55.5100 | 55.5100 | -40.215% | 1 | 15 | -37.327% |
| 2025-11-12 | 92.8500 | 92.8500 | 92.8500 | 92.8500 | -1.202% | 1 | 15 | -62.531% |
| 2025-11-05 | 93.9800 | 93.9800 | 93.9800 | 93.9800 | -5.214% | 10 | 14 | -62.981% |
| 2025-11-04 | 99.1500 | 99.1500 | 99.1500 | 99.1500 | +3.281% | 1 | 10 | -64.912% |
| 2025-10-28 | 96.0000 | 96.0000 | 96.0000 | 96.0000 | +2.674% | 1 | 10 | -63.760% |
| 2025-10-27 | 93.5000 | 93.5000 | 93.5000 | 93.5000 | +2.917% | 1 | 10 | -62.791% |
| 2025-10-23 | 90.9000 | 90.9000 | 90.8500 | 90.8500 | +13.577% | 2 | 10 | -61.706% |
| 2025-10-15 | 79.9900 | 79.9900 | 79.9900 | 79.9900 | -0.411% | 2 | 9 | -56.507% |
| 2025-10-14 | 80.3200 | 80.3200 | 80.3200 | 80.3200 | -10.805% | 5 | 7 | -56.686% |
| 2025-10-13 | 90.0500 | 90.0500 | 90.0500 | 90.0500 | +31.748% | 1 | 2 | -61.366% |
| 2025-09-15 | 68.3500 | 68.3500 | 68.3500 | 68.3500 | 0.000% | 2 | 1 | -49.100% |