ZS280121C00330000
ZS Jan 21 2028 330.00 Call
optionOPRA
EODOct 22, 2026
41.45USD+40.508%(+11.95)1Vol78OI
ZS280121C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 41.4500 | 41.4500 | 41.4500 | 41.4500 | +40.508% | 1 | 78 | 0.000% |
| 2026-10-20 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | -17.873% | 2 | 76 | +40.508% |
| 2026-10-14 | 35.9200 | 35.9200 | 35.9200 | 35.9200 | +35.547% | 2 | 76 | +15.395% |
| 2026-10-05 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -14.654% | 1 | 76 | +56.415% |
| 2026-09-24 | 31.0500 | 31.0500 | 31.0500 | 31.0500 | +5.900% | 2 | 74 | +33.494% |
| 2026-09-22 | 27.8900 | 29.9000 | 27.8900 | 29.3200 | +7.715% | 6 | 72 | +41.371% |
| 2026-09-21 | 27.2200 | 27.2200 | 27.2200 | 27.2200 | +13.181% | 1 | 72 | +52.278% |
| 2026-09-17 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | +8.138% | 6 | 66 | +72.349% |
| 2026-09-14 | 21.4500 | 22.2400 | 21.4500 | 22.2400 | +54.983% | 11 | 55 | +86.376% |
| 2026-09-04 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -28.250% | 2 | 57 | +188.850% |
| 2026-09-01 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -18.200% | 1 | 57 | +107.250% |
| 2026-08-27 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | +36.288% | 1 | 57 | +69.530% |
| 2026-08-26 | 17.1200 | 17.9400 | 17.1200 | 17.9400 | -13.584% | 2 | 57 | +131.048% |
| 2026-08-24 | 20.7600 | 20.7600 | 20.7600 | 20.7600 | -2.991% | 1 | 57 | +99.663% |
| 2026-08-21 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -13.605% | 1 | 56 | +93.692% |
| 2026-08-14 | 25.7300 | 25.7300 | 24.7600 | 24.7700 | -3.242% | 6 | 54 | +67.340% |
| 2026-08-13 | 22.5800 | 25.6000 | 22.5800 | 25.6000 | +43.417% | 3 | 53 | +61.914% |
| 2026-08-06 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +29.161% | 2 | 54 | +132.213% |
| 2026-07-23 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | -11.693% | 9 | 58 | +199.928% |
| 2026-07-20 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +6.102% | 1 | 58 | +164.856% |
| 2026-07-09 | 14.4000 | 14.7500 | 14.4000 | 14.7500 | +20.114% | 2 | 58 | +181.017% |
| 2026-06-29 | 12.2800 | 12.2800 | 12.2800 | 12.2800 | +8.962% | 1 | 59 | +237.541% |
| 2026-06-17 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -6.083% | 1 | 59 | +267.791% |
| 2026-06-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -20.000% | 1 | 58 | +245.417% |
| 2026-06-03 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +35.747% | 1 | 57 | +176.333% |
| 2026-05-28 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +2.791% | 1 | 56 | +275.113% |
| 2026-05-27 | 13.3000 | 13.3000 | 10.7500 | 10.7500 | -63.926% | 3 | 55 | +285.581% |
| 2026-05-26 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | +77.698% | 2 | 54 | +39.094% |
| 2026-05-14 | 15.0000 | 16.9500 | 15.0000 | 16.7700 | +79.358% | 5 | 53 | +147.168% |
| 2026-04-14 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +11.310% | 1 | 53 | +343.316% |
| 2026-04-13 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +4.348% | 1 | 52 | +393.452% |
| 2026-04-10 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -19.741% | 1 | 53 | +414.907% |
| 2026-03-27 | 9.5000 | 10.0300 | 9.5000 | 10.0300 | -29.860% | 6 | 52 | +313.260% |
| 2026-03-23 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +12.157% | 2 | 48 | +189.860% |
| 2026-02-24 | 12.9500 | 12.9500 | 12.7500 | 12.7500 | -20.313% | 2 | 48 | +225.098% |
| 2026-02-19 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -5.882% | 1 | 46 | +159.063% |
| 2026-02-05 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -38.069% | 5 | 46 | +143.824% |
| 2026-01-20 | 27.3000 | 27.7300 | 27.3000 | 27.4500 | -58.251% | 86 | 41 | +51.002% |
| 2025-11-24 | 65.7500 | 65.7500 | 65.7500 | 65.7500 | -26.314% | 1 | 1 | -36.958% |
| 2025-10-30 | 89.2300 | 89.2300 | 89.2300 | 89.2300 | -2.342% | 1 | 1 | -53.547% |
| 2025-10-24 | 91.3700 | 91.3700 | 91.3700 | 91.3700 | +14.830% | 1 | 2 | -54.635% |
| 2025-10-22 | 79.5700 | 79.5700 | 79.5700 | 79.5700 | 0.000% | 1 | 1 | -47.908% |