ZS280121C00390000
ZS Jan 21 2028 390.00 Call
optionOPRA
EODOct 21, 2026
27.50USD+36.139%(+7.30)7Vol198OI
ZS280121C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 27.2000 | 27.5000 | 27.2000 | 27.5000 | +36.139% | 7 | 201 | 0.000% |
| 2026-10-16 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -23.831% | 2 | 203 | +36.139% |
| 2026-10-09 | 26.5500 | 26.5500 | 26.5200 | 26.5200 | +40.317% | 2 | 201 | +3.695% |
| 2026-09-28 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -3.571% | 1 | 200 | +45.503% |
| 2026-09-22 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +9.192% | 1 | 200 | +40.306% |
| 2026-09-17 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | +5.588% | 1 | 200 | +53.203% |
| 2026-09-16 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +5.198% | 1 | 200 | +61.765% |
| 2026-08-10 | 16.1600 | 16.1600 | 16.1600 | 16.1600 | +122.897% | 1 | 200 | +70.173% |
| 2026-06-25 | 7.2000 | 7.2500 | 6.6500 | 7.2500 | 0.000% | 12 | 202 | +279.310% |
| 2026-06-22 | 7.3000 | 7.9000 | 7.2000 | 7.2500 | -2.027% | 9 | 198 | +279.310% |
| 2026-06-18 | 7.3000 | 7.6500 | 7.1000 | 7.4000 | -7.500% | 40 | 196 | +271.622% |
| 2026-06-17 | 8.1000 | 8.3500 | 7.9000 | 8.0000 | -1.235% | 12 | 193 | +243.750% |
| 2026-06-16 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -24.299% | 10 | 193 | +239.506% |
| 2026-06-05 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -6.550% | 1 | 193 | +157.009% |
| 2026-06-03 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -12.928% | 1 | 193 | +140.175% |
| 2026-06-02 | 13.1500 | 13.2700 | 13.1500 | 13.1500 | -20.303% | 15 | 188 | +109.125% |
| 2026-06-01 | 15.9500 | 16.5000 | 15.5000 | 16.5000 | -13.158% | 246 | 275 | +66.667% |
| 2026-05-19 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +26.667% | 1 | 276 | +44.737% |
| 2026-05-18 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +11.111% | 20 | 296 | +83.333% |
| 2026-05-15 | 12.9700 | 13.5000 | 12.9700 | 13.5000 | +20.536% | 2 | 297 | +103.704% |
| 2026-05-07 | 10.9000 | 11.2000 | 10.9000 | 11.2000 | +27.273% | 18 | 311 | +145.536% |
| 2026-05-06 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 0.000% | 9 | 302 | +212.500% |
| 2026-05-01 | 8.6500 | 8.8500 | 8.6500 | 8.8000 | +10.692% | 355 | 397 | +212.500% |
| 2026-04-23 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -16.139% | 51 | 397 | +245.912% |
| 2026-04-22 | 9.3500 | 9.4800 | 9.3500 | 9.4800 | +13.533% | 4 | 346 | +190.084% |
| 2026-04-08 | 8.5000 | 8.6000 | 8.3500 | 8.3500 | +4.375% | 30 | 342 | +229.341% |
| 2026-04-01 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -4.762% | 1 | 338 | +243.750% |
| 2026-03-31 | 8.4500 | 8.4500 | 8.4000 | 8.4000 | +12.000% | 15 | 337 | +227.381% |
| 2026-03-30 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +5.634% | 2 | 322 | +266.667% |
| 2026-03-27 | 7.0000 | 7.1000 | 7.0000 | 7.1000 | -30.392% | 152 | 322 | +287.324% |
| 2026-03-23 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -5.116% | 30 | 172 | +169.608% |
| 2026-03-17 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +6.436% | 1 | 142 | +155.814% |
| 2026-03-16 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -1.463% | 40 | 141 | +172.277% |
| 2026-03-12 | 10.4000 | 10.4000 | 10.2500 | 10.2500 | -3.756% | 41 | 101 | +168.293% |
| 2026-03-11 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -5.752% | 39 | 60 | +158.216% |
| 2026-03-10 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +2.170% | 1 | 23 | +143.363% |
| 2026-02-20 | 11.3800 | 11.4200 | 11.0500 | 11.0600 | -13.255% | 8 | 22 | +148.644% |
| 2026-02-05 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -74.268% | 20 | 21 | +115.686% |
| 2025-11-24 | 49.5500 | 49.5500 | 49.5500 | 49.5500 | -6.509% | 1 | 2 | -44.501% |
| 2025-11-18 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | -1.961% | 1 | 1 | -48.113% |
| 2025-11-17 | 54.0600 | 54.0600 | 54.0600 | 54.0600 | 0.000% | 1 | 1 | -49.131% |