ZS280121C00360000
ZS Jan 21 2028 360.00 Call
optionOPRA
EODOct 22, 2026
33.00USD+3.611%(+1.15)1Vol85OI
ZS280121C00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +3.611% | 1 | 84 | 0.000% |
| 2026-10-21 | 32.2200 | 32.2200 | 31.8500 | 31.8500 | -2.060% | 5 | 81 | +3.611% |
| 2026-10-13 | 32.1500 | 32.5200 | 32.1500 | 32.5200 | -2.489% | 32 | 59 | +1.476% |
| 2026-10-12 | 33.3500 | 33.3500 | 33.3500 | 33.3500 | +45.760% | 1 | 59 | -1.049% |
| 2026-10-06 | 25.8500 | 25.8500 | 22.8800 | 22.8800 | +1.015% | 2 | 57 | +44.231% |
| 2026-09-21 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | +10.596% | 3 | 57 | +45.695% |
| 2026-09-18 | 20.4800 | 20.4800 | 20.4800 | 20.4800 | +1.638% | 1 | 56 | +61.133% |
| 2026-09-17 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | +73.408% | 4 | 52 | +63.772% |
| 2026-09-09 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | -14.684% | 1 | 51 | +183.993% |
| 2026-09-04 | 13.9500 | 13.9500 | 13.6200 | 13.6200 | -18.929% | 4 | 47 | +142.291% |
| 2026-09-03 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +3.258% | 1 | 47 | +96.429% |
| 2026-09-02 | 16.2700 | 16.2700 | 16.2700 | 16.2700 | -8.079% | 1 | 46 | +102.827% |
| 2026-09-01 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -14.327% | 18 | 46 | +86.441% |
| 2026-08-31 | 20.6600 | 20.6600 | 20.6600 | 20.6600 | +5.033% | 1 | 45 | +59.729% |
| 2026-08-13 | 19.6800 | 19.6800 | 19.6700 | 19.6700 | +63.917% | 3 | 42 | +67.768% |
| 2026-07-08 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +4.803% | 10 | 42 | +175.000% |
| 2026-06-30 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +5.239% | 10 | 38 | +188.210% |
| 2026-06-29 | 10.2500 | 10.8800 | 10.2500 | 10.8800 | +11.020% | 2 | 38 | +203.309% |
| 2026-06-16 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -46.448% | 1 | 38 | +236.735% |
| 2026-06-01 | 18.3500 | 18.3500 | 18.3000 | 18.3000 | +50.990% | 4 | 39 | +80.328% |
| 2026-05-12 | 13.0000 | 13.0000 | 12.0000 | 12.1200 | +15.981% | 31 | 57 | +172.277% |
| 2026-05-06 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +6.633% | 18 | 39 | +215.789% |
| 2026-04-23 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -16.239% | 2 | 39 | +236.735% |
| 2026-04-22 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +0.343% | 4 | 37 | +182.051% |
| 2026-03-20 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | -13.630% | 1 | 33 | +183.019% |
| 2026-03-10 | 13.3800 | 13.5000 | 13.1100 | 13.5000 | -8.350% | 30 | 33 | +144.444% |
| 2026-02-26 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | +37.664% | 1 | 13 | +124.033% |
| 2026-02-24 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +11.227% | 1 | 14 | +208.411% |
| 2026-02-23 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -22.669% | 1 | 14 | +243.035% |
| 2026-02-09 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | -11.648% | 1 | 14 | +165.273% |
| 2026-02-05 | 14.0800 | 14.0800 | 14.0800 | 14.0800 | -21.209% | 1 | 14 | +134.375% |
| 2026-02-03 | 21.2500 | 21.2500 | 17.8700 | 17.8700 | -14.087% | 2 | 14 | +84.667% |
| 2026-02-02 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -5.455% | 1 | 14 | +58.654% |
| 2026-01-21 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -24.138% | 1 | 14 | +50.000% |
| 2025-12-23 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -3.333% | 1 | 14 | +13.793% |
| 2025-12-16 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -4.762% | 1 | 14 | +10.000% |
| 2025-12-12 | 33.2000 | 33.2000 | 31.5000 | 31.5000 | -17.105% | 2 | 14 | +4.762% |
| 2025-12-01 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -12.139% | 1 | 13 | -13.158% |
| 2025-11-28 | 43.2500 | 43.2500 | 43.2500 | 43.2500 | +0.628% | 1 | 14 | -23.699% |
| 2025-11-26 | 42.9800 | 42.9800 | 42.9800 | 42.9800 | -39.677% | 1 | 12 | -23.220% |
| 2025-11-13 | 71.2500 | 71.2500 | 71.2500 | 71.2500 | -2.783% | 1 | 12 | -53.684% |
| 2025-11-06 | 73.2900 | 73.2900 | 73.2900 | 73.2900 | -6.957% | 1 | 13 | -54.973% |
| 2025-11-05 | 79.7800 | 79.7800 | 78.7700 | 78.7700 | -6.249% | 11 | 12 | -58.106% |
| 2025-11-04 | 84.0200 | 84.0200 | 84.0200 | 84.0200 | +11.714% | 1 | 3 | -60.724% |
| 2025-10-23 | 75.1900 | 75.2100 | 75.1200 | 75.2100 | +12.254% | 4 | 2 | -56.123% |
| 2025-10-15 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | +13.406% | 1 | 1 | -50.746% |
| 2025-09-19 | 59.0800 | 59.0800 | 59.0800 | 59.0800 | 0.000% | 1 | 1 | -44.144% |