ZS280121C00460000
ZS Jan 21 2028 460.00 Call
optionOPRA
EODOct 22, 2026
20.20USD+5.208%(+1.00)3Vol228OI
ZS280121C00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +5.208% | 3 | 225 | 0.000% |
| 2026-10-21 | 18.0500 | 19.2000 | 18.0500 | 19.2000 | +28.859% | 4 | 225 | +5.208% |
| 2026-10-20 | 14.4000 | 14.9000 | 14.4000 | 14.9000 | -21.579% | 4 | 221 | +35.570% |
| 2026-10-13 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +8.262% | 1 | 221 | +6.316% |
| 2026-10-12 | 17.5000 | 17.5500 | 17.5000 | 17.5500 | +2.632% | 9 | 230 | +15.100% |
| 2026-10-09 | 17.3000 | 17.3000 | 17.1000 | 17.1000 | +14.000% | 11 | 219 | +18.129% |
| 2026-09-23 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +32.275% | 1 | 219 | +34.667% |
| 2026-09-18 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | +92.203% | 7 | 226 | +78.131% |
| 2026-09-10 | 6.1500 | 6.3000 | 5.9000 | 5.9000 | -8.810% | 22 | 225 | +242.373% |
| 2026-09-09 | 6.3000 | 6.5500 | 6.3000 | 6.4700 | -37.184% | 6 | 222 | +212.210% |
| 2026-08-24 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -10.590% | 1 | 222 | +96.117% |
| 2026-08-12 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | +37.143% | 1 | 223 | +75.347% |
| 2026-07-29 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +20.863% | 2 | 221 | +140.476% |
| 2026-07-24 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +12.097% | 2 | 221 | +190.647% |
| 2026-07-10 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -13.287% | 1 | 220 | +225.806% |
| 2026-07-09 | 6.9900 | 7.3000 | 6.8000 | 7.1500 | -7.742% | 6 | 218 | +182.517% |
| 2026-07-02 | 7.5500 | 7.7500 | 7.5500 | 7.7500 | +55.000% | 2 | 219 | +160.645% |
| 2026-06-25 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -16.667% | 1 | 218 | +304.000% |
| 2026-06-24 | 5.8000 | 6.0000 | 5.6500 | 6.0000 | +15.385% | 14 | 218 | +236.667% |
| 2026-06-18 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -15.447% | 1 | 217 | +288.462% |
| 2026-06-09 | 7.0000 | 7.0000 | 6.1500 | 6.1500 | -37.436% | 5 | 214 | +228.455% |
| 2026-06-02 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -7.959% | 1 | 214 | +105.493% |
| 2026-06-01 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | +85.739% | 1 | 215 | +89.139% |
| 2026-05-27 | 5.7300 | 5.7500 | 5.2300 | 5.7500 | -54.973% | 15 | 214 | +251.304% |
| 2026-05-20 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | -1.769% | 1 | 214 | +58.183% |
| 2026-05-18 | 10.4000 | 13.0000 | 10.4000 | 13.0000 | +76.152% | 11 | 223 | +55.385% |
| 2026-05-12 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | +23.000% | 50 | 173 | +173.713% |
| 2026-04-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +50.000% | 1 | 173 | +236.667% |
| 2026-04-10 | 3.5000 | 4.0000 | 3.5000 | 4.0000 | +5.263% | 2 | 173 | +405.000% |
| 2026-04-09 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | -26.923% | 2 | 172 | +431.579% |
| 2026-04-07 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +0.971% | 100 | 170 | +288.462% |
| 2026-04-02 | 4.9000 | 5.2500 | 4.8900 | 5.1500 | -4.630% | 16 | 86 | +292.233% |
| 2026-03-26 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +5.882% | 1 | 86 | +274.074% |
| 2026-03-25 | 5.2400 | 5.5000 | 5.1000 | 5.1000 | -40.698% | 9 | 86 | +296.078% |
| 2026-03-06 | 8.6800 | 8.6800 | 8.6000 | 8.6000 | +7.500% | 2 | 83 | +134.884% |
| 2026-03-03 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +48.148% | 2 | 81 | +152.500% |
| 2026-02-27 | 5.4000 | 5.6000 | 5.3500 | 5.4000 | +8.000% | 27 | 81 | +274.074% |
| 2026-02-23 | 6.0000 | 6.0000 | 5.0000 | 5.0000 | -28.571% | 2 | 78 | +304.000% |
| 2026-02-20 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -12.500% | 1 | 78 | +188.571% |
| 2026-02-18 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 1 | 78 | +152.500% |
| 2026-02-05 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -41.176% | 1 | 78 | +152.500% |
| 2026-01-14 | 13.1000 | 13.6000 | 13.1000 | 13.6000 | -14.840% | 30 | 78 | +48.529% |
| 2025-12-29 | 16.1000 | 16.2400 | 15.8500 | 15.9700 | -11.278% | 58 | 63 | +26.487% |
| 2025-12-19 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +2.215% | 1 | 37 | +12.222% |
| 2025-12-16 | 17.6100 | 17.6100 | 17.6100 | 17.6100 | -9.227% | 1 | 36 | +14.708% |
| 2025-12-12 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -25.385% | 1 | 37 | +4.124% |
| 2025-11-26 | 26.1400 | 26.1400 | 26.0000 | 26.0000 | -48.052% | 3 | 37 | -22.308% |
| 2025-11-12 | 50.0500 | 50.0500 | 50.0500 | 50.0500 | -8.584% | 1 | 37 | -59.640% |
| 2025-11-10 | 54.7500 | 54.7500 | 54.7500 | 54.7500 | +11.507% | 1 | 36 | -63.105% |
| 2025-11-06 | 49.1000 | 49.1000 | 49.1000 | 49.1000 | -9.074% | 1 | 36 | -58.859% |
| 2025-11-04 | 53.9500 | 54.0000 | 53.9500 | 54.0000 | +14.286% | 35 | 36 | -62.593% |
| 2025-10-29 | 47.2500 | 47.2500 | 47.2500 | 47.2500 | -5.120% | 2 | 28 | -57.249% |
| 2025-10-27 | 49.8800 | 49.8800 | 49.8000 | 49.8000 | -0.599% | 2 | 30 | -59.438% |
| 2025-10-24 | 50.0000 | 50.1000 | 49.7000 | 50.1000 | +6.687% | 4 | 30 | -59.681% |
| 2025-10-23 | 46.8000 | 47.1900 | 46.8000 | 46.9600 | +7.954% | 58 | 32 | -56.985% |
| 2025-10-21 | 44.0000 | 44.0000 | 43.5000 | 43.5000 | +6.098% | 2 | 4 | -53.563% |
| 2025-10-20 | 41.5100 | 41.5100 | 41.0000 | 41.0000 | +5.128% | 2 | 3 | -50.732% |
| 2025-10-16 | 39.1000 | 39.1000 | 39.0000 | 39.0000 | -17.021% | 2 | 1 | -48.205% |
| 2025-10-13 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | 0.000% | 1 | 1 | -57.021% |