ZS280121C00380000
ZS Jan 21 2028 380.00 Call
optionOPRA
EODOct 22, 2026
30.85USD+7.304%(+2.10)1Vol73OI
ZS280121C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 30.8500 | 30.8500 | 30.8500 | 30.8500 | +7.304% | 1 | 74 | 0.000% |
| 2026-10-21 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | +35.294% | 4 | 74 | +7.304% |
| 2026-10-16 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | -16.008% | 2 | 74 | +45.176% |
| 2026-10-15 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -13.799% | 1 | 73 | +21.937% |
| 2026-10-09 | 26.5500 | 29.3500 | 26.5500 | 29.3500 | +30.793% | 13 | 63 | +5.111% |
| 2026-10-07 | 22.2000 | 22.4400 | 22.2000 | 22.4400 | +19.045% | 2 | 62 | +37.478% |
| 2026-10-02 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -3.333% | 1 | 61 | +63.660% |
| 2026-10-01 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -4.412% | 3 | 63 | +58.205% |
| 2026-09-30 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -18.951% | 3 | 62 | +51.225% |
| 2026-09-24 | 24.8000 | 25.1700 | 24.8000 | 25.1700 | +32.753% | 8 | 58 | +22.567% |
| 2026-09-17 | 18.9600 | 18.9600 | 18.9600 | 18.9600 | +45.846% | 1 | 57 | +62.711% |
| 2026-09-14 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -13.333% | 1 | 57 | +137.308% |
| 2026-09-01 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +20.385% | 1 | 57 | +105.667% |
| 2026-08-03 | 12.4600 | 12.4600 | 12.4600 | 12.4600 | +5.148% | 1 | 56 | +147.592% |
| 2026-07-20 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +28.804% | 10 | 56 | +160.338% |
| 2026-06-16 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +4.308% | 3 | 56 | +235.326% |
| 2026-06-09 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -25.820% | 1 | 55 | +249.773% |
| 2026-06-04 | 11.8900 | 11.8900 | 11.8900 | 11.8900 | -13.212% | 3 | 54 | +159.462% |
| 2026-06-02 | 13.7500 | 13.7500 | 13.7000 | 13.7000 | -17.964% | 2 | 54 | +125.182% |
| 2026-06-01 | 16.8500 | 16.8500 | 16.7000 | 16.7000 | +61.353% | 4 | 54 | +84.731% |
| 2026-05-29 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +2.985% | 1 | 55 | +198.068% |
| 2026-05-27 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -22.093% | 1 | 54 | +206.965% |
| 2026-02-10 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -19.072% | 1 | 54 | +139.147% |
| 2026-02-04 | 15.9400 | 15.9400 | 15.9400 | 15.9400 | -16.325% | 1 | 54 | +93.538% |
| 2026-01-20 | 19.4500 | 19.4500 | 19.0500 | 19.0500 | -7.073% | 12 | 54 | +61.942% |
| 2026-01-13 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -7.658% | 1 | 54 | +50.488% |
| 2026-01-09 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -25.378% | 1 | 53 | +38.964% |
| 2025-12-12 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | -7.752% | 1 | 52 | +3.697% |
| 2025-12-04 | 32.2500 | 32.2500 | 32.2500 | 32.2500 | -4.303% | 1 | 52 | -4.341% |
| 2025-12-01 | 33.7000 | 33.7000 | 33.7000 | 33.7000 | -35.810% | 1 | 52 | -8.457% |
| 2025-11-20 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | -9.405% | 1 | 53 | -41.238% |
| 2025-11-19 | 57.9500 | 57.9500 | 57.9500 | 57.9500 | +4.096% | 2 | 53 | -46.764% |
| 2025-11-18 | 55.6700 | 55.6700 | 55.6700 | 55.6700 | -2.007% | 1 | 53 | -44.584% |
| 2025-11-17 | 59.3400 | 59.8200 | 56.8100 | 56.8100 | -6.486% | 54 | 52 | -45.696% |
| 2025-11-14 | 60.7500 | 60.7500 | 60.7500 | 60.7500 | -6.538% | 1 | 4 | -49.218% |
| 2025-11-13 | 65.0000 | 65.0000 | 65.0000 | 65.0000 | -9.960% | 1 | 3 | -52.538% |
| 2025-10-27 | 72.1900 | 72.1900 | 72.1900 | 72.1900 | +29.955% | 1 | 3 | -57.266% |
| 2025-10-17 | 55.5500 | 55.5500 | 55.5500 | 55.5500 | -7.432% | 2 | 3 | -44.464% |
| 2025-10-14 | 60.0100 | 60.0100 | 60.0100 | 60.0100 | -13.280% | 1 | 4 | -48.592% |
| 2025-10-13 | 69.2000 | 69.2000 | 69.2000 | 69.2000 | +1.125% | 1 | 4 | -55.419% |
| 2025-10-10 | 70.0000 | 70.0000 | 68.4300 | 68.4300 | +17.983% | 2 | 3 | -54.917% |
| 2025-10-01 | 57.7500 | 58.0000 | 57.7500 | 58.0000 | +6.814% | 2 | 2 | -46.810% |
| 2025-09-29 | 54.3000 | 54.3000 | 54.3000 | 54.3000 | +8.600% | 2 | 2 | -43.186% |
| 2025-09-26 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | +0.200% | 1 | 2 | -38.300% |
| 2025-09-25 | 49.9000 | 49.9000 | 49.9000 | 49.9000 | 0.000% | 1 | 1 | -38.176% |