ZS280121C00470000
ZS Jan 21 2028 470.00 Call
optionOPRA
EODOct 21, 2026
18.17USD+41.401%(+5.32)1Vol419OI
ZS280121C00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 18.1700 | 18.1700 | 18.1700 | 18.1700 | +41.401% | 1 | 419 | 0.000% |
| 2026-10-16 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -22.356% | 3 | 416 | +41.401% |
| 2026-10-14 | 17.1300 | 17.1300 | 16.5500 | 16.5500 | -10.541% | 7 | 411 | +9.789% |
| 2026-10-13 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +10.448% | 1 | 411 | -1.784% |
| 2026-10-12 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -4.830% | 3 | 414 | +8.478% |
| 2026-10-09 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +32.830% | 3 | 411 | +3.239% |
| 2026-10-07 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +14.224% | 1 | 412 | +37.132% |
| 2026-10-02 | 12.0000 | 12.0000 | 11.6000 | 11.6000 | +37.278% | 3 | 413 | +56.638% |
| 2026-09-14 | 8.2500 | 8.4500 | 8.2500 | 8.4500 | +43.220% | 2 | 413 | +115.030% |
| 2026-09-10 | 5.8400 | 6.0500 | 5.7000 | 5.9000 | -1.667% | 38 | 401 | +207.966% |
| 2026-09-09 | 6.6500 | 6.6500 | 5.7000 | 6.0000 | +8.108% | 152 | 406 | +202.833% |
| 2026-09-08 | 5.6500 | 5.6500 | 5.5500 | 5.5500 | -55.061% | 22 | 393 | +227.387% |
| 2026-08-14 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +15.962% | 100 | 431 | +47.126% |
| 2026-08-12 | 10.6000 | 10.6500 | 10.6000 | 10.6500 | +11.518% | 2 | 432 | +70.610% |
| 2026-08-05 | 9.2500 | 9.5500 | 9.2500 | 9.5500 | +24.026% | 2 | 431 | +90.262% |
| 2026-08-03 | 7.6000 | 7.7000 | 7.6000 | 7.7000 | +26.230% | 2 | 430 | +135.974% |
| 2026-07-10 | 5.9000 | 6.1000 | 5.6000 | 6.1000 | -11.594% | 9 | 428 | +197.869% |
| 2026-07-09 | 6.2900 | 6.9000 | 6.0000 | 6.9000 | +0.730% | 16 | 431 | +163.333% |
| 2026-07-08 | 6.8000 | 6.8500 | 6.4500 | 6.8500 | -4.729% | 6 | 434 | +165.255% |
| 2026-07-02 | 7.2000 | 7.4500 | 7.1900 | 7.1900 | -1.507% | 11 | 430 | +152.712% |
| 2026-07-01 | 7.0000 | 7.3000 | 7.0000 | 7.3000 | +17.742% | 2 | 430 | +148.904% |
| 2026-06-29 | 6.1500 | 6.2000 | 6.1500 | 6.2000 | +15.888% | 10 | 430 | +193.065% |
| 2026-06-26 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +15.054% | 2 | 432 | +239.626% |
| 2026-06-25 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -8.824% | 2 | 432 | +290.753% |
| 2026-06-24 | 5.5000 | 5.5500 | 5.0900 | 5.1000 | +3.030% | 122 | 372 | +256.275% |
| 2026-06-18 | 4.8000 | 4.9500 | 4.7000 | 4.9500 | -13.913% | 20 | 382 | +267.071% |
| 2026-06-12 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +6.481% | 5 | 387 | +216.000% |
| 2026-06-11 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -33.333% | 26 | 361 | +236.481% |
| 2026-06-04 | 7.8000 | 8.1500 | 7.7500 | 8.1000 | -31.933% | 4 | 361 | +124.321% |
| 2026-06-01 | 11.6500 | 11.9000 | 11.6500 | 11.9000 | +68.794% | 10 | 357 | +52.689% |
| 2026-05-29 | 7.1500 | 7.1500 | 7.0000 | 7.0500 | +29.358% | 6 | 356 | +157.730% |
| 2026-05-27 | 5.3300 | 5.4500 | 4.8000 | 5.4500 | -22.475% | 47 | 354 | +233.394% |
| 2026-05-12 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +12.300% | 50 | 304 | +158.464% |
| 2026-03-20 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | +4.333% | 3 | 304 | +190.256% |
| 2026-03-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -9.774% | 100 | 304 | +202.833% |
| 2026-03-16 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -23.121% | 114 | 204 | +173.233% |
| 2026-02-05 | 8.9500 | 9.0500 | 8.6500 | 8.6500 | -33.462% | 3 | 90 | +110.058% |
| 2026-01-13 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 0.000% | 1 | 91 | +39.769% |
| 2026-01-12 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -5.109% | 1 | 91 | +39.769% |
| 2026-01-09 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -5.517% | 1 | 92 | +32.628% |
| 2025-12-29 | 14.9500 | 15.2000 | 14.5000 | 14.5000 | -29.268% | 20 | 92 | +25.310% |
| 2025-12-05 | 20.7300 | 20.7300 | 20.5000 | 20.5000 | -0.485% | 2 | 93 | -11.366% |
| 2025-12-04 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -16.498% | 1 | 94 | -11.796% |
| 2025-11-26 | 24.6700 | 24.6700 | 24.6700 | 24.6700 | -35.079% | 1 | 93 | -26.348% |
| 2025-11-19 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -26.214% | 1 | 93 | -52.184% |
| 2025-11-04 | 51.5000 | 51.5000 | 51.4500 | 51.5000 | -5.850% | 68 | 92 | -64.718% |
| 2025-11-03 | 54.3500 | 54.7000 | 54.3500 | 54.7000 | 0.000% | 24 | 0 | -66.782% |