ZS280121C00400000
ZS Jan 21 2028 400.00 Call
optionOPRA
EODOct 21, 2026
25.75USD+9.574%(+2.25)5Vol161OI
ZS280121C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 25.0700 | 25.7500 | 25.0700 | 25.7500 | +9.574% | 5 | 158 | 0.000% |
| 2026-10-12 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +38.235% | 1 | 157 | +9.574% |
| 2026-10-05 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -3.683% | 1 | 156 | +51.471% |
| 2026-10-02 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -0.282% | 2 | 154 | +45.892% |
| 2026-10-01 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -20.628% | 2 | 152 | +45.480% |
| 2026-09-24 | 23.6000 | 23.6000 | 22.0800 | 22.3000 | +18.491% | 7 | 151 | +15.471% |
| 2026-09-22 | 18.8000 | 18.8200 | 18.8000 | 18.8200 | +4.847% | 2 | 152 | +36.823% |
| 2026-09-21 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | +16.558% | 2 | 152 | +43.454% |
| 2026-09-15 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +5.119% | 10 | 157 | +67.208% |
| 2026-09-14 | 13.9400 | 14.6500 | 13.9400 | 14.6500 | +66.477% | 7 | 155 | +75.768% |
| 2026-09-09 | 9.4500 | 9.4500 | 8.8000 | 8.8000 | +3.165% | 6 | 150 | +192.614% |
| 2026-09-08 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | -16.373% | 1 | 149 | +201.876% |
| 2026-09-04 | 10.7500 | 10.7500 | 10.2000 | 10.2000 | -19.937% | 2 | 148 | +152.451% |
| 2026-09-03 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | -1.469% | 1 | 148 | +102.119% |
| 2026-09-02 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | -5.620% | 2 | 148 | +99.149% |
| 2026-09-01 | 15.0000 | 15.0000 | 13.7000 | 13.7000 | -18.452% | 6 | 143 | +87.956% |
| 2026-08-31 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +6.667% | 2 | 141 | +53.274% |
| 2026-08-28 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -7.353% | 1 | 141 | +63.492% |
| 2026-08-27 | 16.7300 | 17.0000 | 16.7300 | 17.0000 | +8.974% | 2 | 141 | +51.471% |
| 2026-08-14 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +0.710% | 1 | 142 | +65.064% |
| 2026-08-10 | 15.4900 | 15.4900 | 15.4900 | 15.4900 | +67.459% | 1 | 141 | +66.236% |
| 2026-07-24 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -2.938% | 4 | 141 | +178.378% |
| 2026-07-08 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -9.238% | 1 | 142 | +170.199% |
| 2026-07-01 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +45.833% | 4 | 142 | +145.238% |
| 2026-06-26 | 7.0500 | 7.2000 | 6.9500 | 7.2000 | 0.000% | 4 | 142 | +257.639% |
| 2026-06-23 | 7.1000 | 7.2000 | 7.1000 | 7.2000 | +4.803% | 2 | 141 | +257.639% |
| 2026-06-18 | 7.0500 | 7.0500 | 6.8700 | 6.8700 | -15.290% | 2 | 139 | +274.818% |
| 2026-06-17 | 7.8000 | 8.1100 | 7.7500 | 8.1100 | +3.312% | 28 | 133 | +217.509% |
| 2026-06-16 | 8.6000 | 8.6000 | 7.7000 | 7.8500 | -14.674% | 33 | 132 | +228.025% |
| 2026-06-09 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -5.350% | 2 | 130 | +179.891% |
| 2026-06-05 | 10.4000 | 10.4000 | 9.7200 | 9.7200 | -35.027% | 3 | 131 | +164.918% |
| 2026-06-01 | 12.2700 | 15.5000 | 12.2700 | 14.9600 | +100.805% | 15 | 129 | +72.126% |
| 2026-05-27 | 7.5000 | 7.5500 | 7.4500 | 7.4500 | -34.071% | 9 | 128 | +245.638% |
| 2026-05-14 | 11.0000 | 11.3000 | 11.0000 | 11.3000 | -3.004% | 103 | 130 | +127.876% |
| 2026-05-08 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +8.879% | 10 | 120 | +121.030% |
| 2026-05-07 | 10.9500 | 10.9500 | 10.7000 | 10.7000 | +31.936% | 3 | 117 | +140.654% |
| 2026-05-06 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | +93.095% | 1 | 116 | +217.509% |
| 2026-04-10 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -37.685% | 5 | 116 | +513.095% |
| 2026-03-27 | 6.5800 | 6.7400 | 6.5800 | 6.7400 | -15.750% | 2 | 121 | +282.047% |
| 2026-03-24 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -21.182% | 2 | 119 | +221.875% |
| 2026-03-17 | 10.2000 | 10.2000 | 10.0500 | 10.1500 | +6.394% | 53 | 117 | +153.695% |
| 2026-03-16 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | -19.494% | 1 | 66 | +169.916% |
| 2026-03-09 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +38.596% | 50 | 65 | +117.300% |
| 2026-02-06 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -39.448% | 2 | 15 | +201.170% |
| 2026-02-03 | 15.6300 | 16.1300 | 14.1200 | 14.1200 | -21.556% | 4 | 15 | +82.365% |
| 2026-01-23 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -20.354% | 2 | 14 | +43.056% |
| 2025-12-29 | 22.2500 | 22.6000 | 22.2500 | 22.6000 | -22.230% | 6 | 12 | +13.938% |
| 2025-12-04 | 29.0600 | 29.0600 | 29.0600 | 29.0600 | -0.650% | 1 | 13 | -11.390% |
| 2025-12-02 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | -2.500% | 4 | 13 | -11.966% |
| 2025-12-01 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -30.233% | 2 | 9 | -14.167% |
| 2025-11-21 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | -8.120% | 1 | 7 | -40.116% |
| 2025-11-20 | 46.8000 | 46.8000 | 46.8000 | 46.8000 | -16.054% | 2 | 6 | -44.979% |
| 2025-11-14 | 55.0000 | 55.7500 | 55.0000 | 55.7500 | -7.392% | 2 | 4 | -53.812% |
| 2025-11-13 | 60.2000 | 60.2000 | 60.2000 | 60.2000 | -11.471% | 2 | 4 | -57.226% |
| 2025-11-10 | 68.0000 | 68.0000 | 68.0000 | 68.0000 | +4.954% | 1 | 2 | -62.132% |
| 2025-11-07 | 64.7900 | 64.7900 | 64.7900 | 64.7900 | +3.880% | 1 | 1 | -60.256% |
| 2025-10-23 | 62.2800 | 62.3700 | 62.2800 | 62.3700 | 0.000% | 4 | 0 | -58.714% |