ZS280121C00350000
ZS Jan 21 2028 350.00 Call
optionOPRA
EODOct 21, 2026
33.25USD+30.906%(+7.85)7Vol38OI
ZS280121C00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 33.0100 | 33.2500 | 33.0100 | 33.2500 | +30.906% | 7 | 37 | 0.000% |
| 2026-10-19 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -26.398% | 2 | 37 | +30.906% |
| 2026-10-13 | 33.9700 | 34.5100 | 33.9700 | 34.5100 | -0.260% | 8 | 37 | -3.651% |
| 2026-10-12 | 34.6000 | 34.6000 | 34.6000 | 34.6000 | +3.748% | 2 | 35 | -3.902% |
| 2026-10-09 | 33.3500 | 33.3500 | 33.3500 | 33.3500 | +41.254% | 1 | 35 | -0.300% |
| 2026-10-01 | 23.6100 | 23.6100 | 23.6100 | 23.6100 | -12.717% | 1 | 35 | +40.830% |
| 2026-09-23 | 27.6900 | 27.6900 | 27.0500 | 27.0500 | +25.814% | 3 | 34 | +22.921% |
| 2026-09-18 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | 0.000% | 1 | 34 | +54.651% |
| 2026-09-15 | 21.2500 | 21.5000 | 21.2500 | 21.5000 | +10.313% | 16 | 50 | +54.651% |
| 2026-09-14 | 13.6500 | 19.4900 | 13.6500 | 19.4900 | +56.546% | 5 | 50 | +70.600% |
| 2026-09-09 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +13.182% | 1 | 49 | +167.068% |
| 2026-09-08 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -23.981% | 10 | 59 | +202.273% |
| 2026-09-04 | 15.2500 | 15.2500 | 14.4700 | 14.4700 | -18.662% | 4 | 55 | +129.786% |
| 2026-09-03 | 18.1000 | 18.1000 | 17.2500 | 17.7900 | +5.893% | 9 | 47 | +86.903% |
| 2026-09-02 | 17.2700 | 17.2700 | 16.8000 | 16.8000 | -23.253% | 11 | 42 | +97.917% |
| 2026-08-31 | 21.8900 | 21.8900 | 21.8900 | 21.8900 | +16.436% | 1 | 41 | +51.896% |
| 2026-08-24 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -16.071% | 2 | 41 | +76.862% |
| 2026-08-18 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -1.104% | 1 | 42 | +48.438% |
| 2026-08-14 | 23.8900 | 23.8900 | 22.6500 | 22.6500 | -3.699% | 6 | 44 | +46.799% |
| 2026-08-13 | 21.3900 | 23.5200 | 20.7700 | 23.5200 | +18.608% | 11 | 47 | +41.369% |
| 2026-08-10 | 19.8300 | 19.8300 | 19.8300 | 19.8300 | +13.444% | 1 | 46 | +67.675% |
| 2026-08-07 | 17.4800 | 17.4800 | 17.4800 | 17.4800 | +4.671% | 10 | 56 | +90.217% |
| 2026-08-05 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +17.606% | 1 | 55 | +99.102% |
| 2026-08-03 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +7.985% | 1 | 55 | +134.155% |
| 2026-07-09 | 12.9500 | 13.1500 | 12.9500 | 13.1500 | -0.379% | 2 | 55 | +152.852% |
| 2026-07-02 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +48.315% | 2 | 57 | +151.894% |
| 2026-06-25 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -11.089% | 1 | 56 | +273.596% |
| 2026-06-23 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | -7.143% | 1 | 55 | +232.168% |
| 2026-06-09 | 11.8000 | 11.8000 | 10.7800 | 10.7800 | -10.167% | 3 | 52 | +208.442% |
| 2026-06-08 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -37.173% | 4 | 52 | +177.083% |
| 2026-06-01 | 14.0500 | 19.1000 | 14.0500 | 19.1000 | +83.301% | 27 | 46 | +74.084% |
| 2026-05-28 | 9.4000 | 10.4200 | 9.4000 | 10.4200 | +5.466% | 2 | 44 | +219.098% |
| 2026-05-27 | 11.8000 | 11.8000 | 9.8800 | 9.8800 | -52.500% | 13 | 34 | +236.538% |
| 2026-05-20 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +48.043% | 1 | 34 | +59.856% |
| 2026-05-14 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +9.766% | 1 | 33 | +136.655% |
| 2026-05-13 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -1.916% | 2 | 33 | +159.766% |
| 2026-05-12 | 13.1300 | 13.1300 | 12.5100 | 13.0500 | -2.539% | 60 | 31 | +154.789% |
| 2026-05-11 | 13.4600 | 13.5600 | 13.3900 | 13.3900 | -4.357% | 6 | 31 | +148.320% |
| 2026-05-08 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -0.285% | 1 | 31 | +137.500% |
| 2026-05-07 | 14.0000 | 14.0400 | 13.7800 | 14.0400 | +21.558% | 4 | 27 | +136.823% |
| 2026-05-05 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +21.579% | 1 | 26 | +187.879% |
| 2026-04-22 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -3.061% | 1 | 26 | +250.000% |
| 2026-04-02 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -10.092% | 1 | 26 | +239.286% |
| 2026-03-24 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -9.693% | 1 | 26 | +205.046% |
| 2026-03-23 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | +7.961% | 1 | 27 | +175.476% |
| 2026-02-27 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | -26.689% | 1 | 26 | +197.406% |
| 2026-02-26 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +33.772% | 1 | 26 | +118.033% |
| 2026-02-24 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +4.587% | 1 | 25 | +191.667% |
| 2026-02-23 | 11.8000 | 11.8000 | 10.9000 | 10.9000 | -19.259% | 3 | 24 | +205.046% |
| 2026-02-12 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -13.903% | 2 | 22 | +146.296% |
| 2026-02-10 | 15.6800 | 15.6800 | 15.6800 | 15.6800 | +5.023% | 1 | 22 | +112.054% |
| 2026-02-05 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | -20.585% | 1 | 21 | +122.706% |
| 2026-02-03 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -17.363% | 1 | 22 | +76.862% |
| 2026-02-02 | 22.7600 | 22.7600 | 22.7500 | 22.7500 | -14.313% | 5 | 22 | +46.154% |
| 2026-01-26 | 26.2500 | 26.5500 | 26.2500 | 26.5500 | +8.990% | 2 | 22 | +25.235% |
| 2026-01-23 | 24.3600 | 24.3600 | 24.3600 | 24.3600 | +0.454% | 4 | 22 | +36.494% |
| 2026-01-22 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | +0.790% | 1 | 18 | +37.113% |
| 2026-01-21 | 24.2000 | 24.2000 | 24.0600 | 24.0600 | -1.996% | 2 | 17 | +38.196% |
| 2026-01-14 | 24.4700 | 24.5500 | 24.4700 | 24.5500 | -4.660% | 6 | 17 | +35.438% |
| 2026-01-12 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | -4.630% | 1 | 17 | +29.126% |
| 2026-01-08 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -10.596% | 2 | 16 | +23.148% |
| 2025-12-29 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | -2.265% | 5 | 16 | +10.099% |
| 2025-12-23 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | -6.364% | 1 | 11 | +7.605% |
| 2025-12-19 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -16.730% | 4 | 11 | +0.758% |
| 2025-12-01 | 39.6300 | 39.6300 | 39.6300 | 39.6300 | -11.933% | 1 | 11 | -16.099% |
| 2025-11-26 | 45.3800 | 45.5000 | 45.0000 | 45.0000 | -23.793% | 4 | 11 | -26.111% |
| 2025-11-24 | 59.0500 | 59.0500 | 59.0500 | 59.0500 | -33.889% | 5 | 11 | -43.692% |
| 2025-11-03 | 89.3200 | 89.3200 | 89.3200 | 89.3200 | +8.927% | 1 | 6 | -62.774% |
| 2025-10-24 | 82.0000 | 82.0000 | 82.0000 | 82.0000 | +17.310% | 1 | 6 | -59.451% |
| 2025-10-15 | 71.0000 | 71.9000 | 69.9000 | 69.9000 | -9.221% | 3 | 6 | -52.432% |
| 2025-10-09 | 77.0000 | 77.0000 | 77.0000 | 77.0000 | +26.230% | 1 | 3 | -56.818% |
| 2025-09-22 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | +3.830% | 1 | 2 | -45.492% |
| 2025-09-15 | 58.7500 | 58.7500 | 58.7500 | 58.7500 | 0.000% | 2 | 2 | -43.404% |