ZS280121C00450000
ZS Jan 21 2028 450.00 Call
optionOPRA
EODOct 22, 2026
22.45USD+12.250%(+2.45)66Vol919OI
ZS280121C00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 20.8500 | 22.4500 | 20.8500 | 22.4500 | +12.250% | 66 | 918 | 0.000% |
| 2026-10-21 | 19.3000 | 20.1000 | 19.3000 | 20.0000 | +30.293% | 4 | 916 | +12.250% |
| 2026-10-20 | 15.1000 | 15.3500 | 15.0500 | 15.3500 | -0.325% | 9 | 915 | +46.254% |
| 2026-10-19 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -3.145% | 1 | 915 | +45.779% |
| 2026-10-16 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -22.552% | 1 | 915 | +41.195% |
| 2026-10-13 | 20.5300 | 20.5300 | 20.5300 | 20.5300 | +3.949% | 1 | 914 | +9.352% |
| 2026-10-09 | 18.2000 | 19.7500 | 18.2000 | 19.7500 | +23.053% | 2 | 915 | +13.671% |
| 2026-10-08 | 15.8800 | 16.0500 | 15.7900 | 16.0500 | -6.469% | 16 | 909 | +39.875% |
| 2026-09-24 | 17.1600 | 17.1600 | 17.1600 | 17.1600 | +2.754% | 2 | 907 | +30.828% |
| 2026-09-23 | 15.9000 | 16.7000 | 15.9000 | 16.7000 | +39.167% | 2 | 907 | +34.431% |
| 2026-09-21 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -4.000% | 1 | 907 | +87.083% |
| 2026-09-18 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +51.515% | 1 | 906 | +79.600% |
| 2026-09-04 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -17.500% | 1 | 907 | +172.121% |
| 2026-09-03 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.498% | 1 | 906 | +124.500% |
| 2026-09-02 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -10.587% | 1 | 907 | +123.383% |
| 2026-08-21 | 10.9300 | 11.2500 | 10.9300 | 11.2400 | -15.170% | 255 | 657 | +99.733% |
| 2026-08-14 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +26.190% | 2 | 657 | +69.434% |
| 2026-08-05 | 10.7000 | 10.7000 | 10.5000 | 10.5000 | +30.435% | 548 | 149 | +113.810% |
| 2026-07-30 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +20.149% | 2 | 147 | +178.882% |
| 2026-07-13 | 6.5000 | 6.7000 | 6.5000 | 6.7000 | +2.290% | 2 | 147 | +235.075% |
| 2026-07-10 | 6.5000 | 6.5500 | 6.3500 | 6.5500 | -6.429% | 4 | 147 | +242.748% |
| 2026-07-09 | 7.3000 | 8.0000 | 7.0000 | 7.0000 | -12.500% | 12 | 146 | +220.714% |
| 2026-07-02 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 1 | 146 | +180.625% |
| 2026-07-01 | 7.8500 | 8.0000 | 7.8500 | 8.0000 | +18.519% | 61 | 127 | +180.625% |
| 2026-06-29 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +32.353% | 25 | 102 | +232.593% |
| 2026-06-26 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -14.286% | 1 | 102 | +340.196% |
| 2026-06-24 | 6.0500 | 6.0500 | 5.9500 | 5.9500 | -16.197% | 10 | 97 | +277.311% |
| 2026-06-09 | 7.2000 | 7.2000 | 7.1000 | 7.1000 | -20.225% | 2 | 97 | +216.197% |
| 2026-06-04 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +30.882% | 1 | 97 | +152.247% |
| 2026-05-29 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +18.674% | 1 | 97 | +230.147% |
| 2026-05-27 | 5.6500 | 5.7300 | 5.5000 | 5.7300 | -60.483% | 29 | 86 | +291.798% |
| 2026-05-22 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +123.077% | 1 | 85 | +54.828% |
| 2026-05-06 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +15.044% | 25 | 60 | +245.385% |
| 2026-04-07 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | +3.670% | 2 | 60 | +297.345% |
| 2026-04-02 | 5.4000 | 5.5000 | 5.3000 | 5.4500 | 0.000% | 6 | 59 | +311.927% |
| 2026-04-01 | 5.4000 | 5.5000 | 5.3500 | 5.4500 | -0.909% | 8 | 59 | +311.927% |
| 2026-03-27 | 5.2400 | 5.6500 | 5.2000 | 5.5000 | -58.047% | 51 | 56 | +308.182% |
| 2026-01-23 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | -22.103% | 1 | 34 | +71.243% |
| 2025-12-29 | 16.9500 | 17.0900 | 16.7700 | 16.8300 | -7.477% | 74 | 33 | +33.393% |
| 2025-12-22 | 18.1900 | 18.1900 | 18.1900 | 18.1900 | -25.755% | 1 | 2 | +23.419% |
| 2025-12-02 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -53.101% | 1 | 3 | -8.367% |
| 2025-10-28 | 52.2400 | 52.2400 | 52.2400 | 52.2400 | +6.071% | 1 | 2 | -57.025% |
| 2025-10-23 | 49.1900 | 49.3200 | 49.1900 | 49.2500 | 0.000% | 4 | 2 | -54.416% |