ZS280121C00480000
ZS Jan 21 2028 480.00 Call
optionOPRA
EODOct 22, 2026
19.05USD+11.079%(+1.90)119Vol881OI
ZS280121C00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 18.8400 | 20.1000 | 18.2500 | 19.0500 | +11.079% | 119 | 961 | 0.000% |
| 2026-10-21 | 16.4500 | 17.4000 | 16.4500 | 17.1500 | +27.699% | 13 | 954 | +11.079% |
| 2026-10-20 | 13.4500 | 13.4500 | 13.4300 | 13.4300 | +1.435% | 3 | 954 | +41.847% |
| 2026-10-19 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | +8.347% | 7 | 954 | +43.882% |
| 2026-10-16 | 12.4000 | 12.4000 | 11.9000 | 12.2200 | -19.869% | 192 | 900 | +55.892% |
| 2026-10-15 | 14.9500 | 15.2500 | 14.9000 | 15.2500 | -3.175% | 12 | 891 | +24.918% |
| 2026-10-14 | 16.1400 | 16.1400 | 15.7500 | 15.7500 | -11.017% | 2 | 890 | +20.952% |
| 2026-10-13 | 17.0300 | 17.8000 | 17.0300 | 17.7000 | +4.363% | 32 | 858 | +7.627% |
| 2026-10-09 | 15.8500 | 16.9600 | 15.8500 | 16.9600 | +31.984% | 5 | 858 | +12.323% |
| 2026-10-07 | 13.0000 | 13.0000 | 12.8500 | 12.8500 | +28.500% | 2 | 858 | +48.249% |
| 2026-10-06 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -6.542% | 1 | 858 | +90.500% |
| 2026-10-02 | 11.0400 | 11.1000 | 10.7000 | 10.7000 | -12.295% | 27 | 851 | +78.037% |
| 2026-10-01 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +8.444% | 1 | 850 | +56.148% |
| 2026-09-29 | 11.6500 | 11.6500 | 11.1500 | 11.2500 | -8.088% | 35 | 834 | +69.333% |
| 2026-09-28 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | +10.270% | 1 | 834 | +55.637% |
| 2026-09-25 | 12.7000 | 13.1400 | 11.0000 | 11.1000 | -14.615% | 125 | 817 | +71.622% |
| 2026-09-23 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +3.175% | 1 | 817 | +46.538% |
| 2026-09-21 | 10.4400 | 12.6000 | 10.4400 | 12.6000 | +57.500% | 4 | 816 | +51.190% |
| 2026-09-14 | 8.1500 | 8.5000 | 7.8000 | 8.0000 | +55.340% | 23 | 798 | +138.125% |
| 2026-09-11 | 5.4500 | 5.4500 | 5.1000 | 5.1500 | -6.364% | 41 | 802 | +269.903% |
| 2026-09-10 | 5.5000 | 5.9600 | 5.4000 | 5.5000 | -2.655% | 32 | 802 | +246.364% |
| 2026-09-09 | 5.9000 | 5.9000 | 5.4000 | 5.6500 | +3.670% | 229 | 758 | +237.168% |
| 2026-09-08 | 5.5600 | 5.5600 | 5.1500 | 5.4500 | -14.308% | 7 | 756 | +249.541% |
| 2026-09-04 | 7.5500 | 7.8800 | 6.0000 | 6.3600 | -25.176% | 82 | 754 | +199.528% |
| 2026-09-02 | 8.7000 | 8.7000 | 8.5000 | 8.5000 | -7.709% | 3 | 755 | +124.118% |
| 2026-09-01 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | -13.845% | 2 | 756 | +106.840% |
| 2026-08-28 | 11.0000 | 11.0000 | 10.3500 | 10.6900 | -1.927% | 20 | 742 | +78.204% |
| 2026-08-27 | 10.0100 | 11.4500 | 10.0100 | 10.9000 | +49.315% | 41 | 710 | +74.771% |
| 2026-08-26 | 6.8600 | 7.3000 | 6.8600 | 7.3000 | -37.925% | 10 | 714 | +160.959% |
| 2026-08-18 | 12.0000 | 12.0000 | 11.5000 | 11.7600 | -0.339% | 15 | 707 | +61.990% |
| 2026-08-14 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -4.839% | 1 | 707 | +61.441% |
| 2026-08-13 | 12.3500 | 12.4000 | 12.3500 | 12.4000 | +18.095% | 2 | 706 | +53.629% |
| 2026-08-11 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -3.493% | 1 | 707 | +81.429% |
| 2026-08-10 | 10.0500 | 11.9500 | 10.0500 | 10.8800 | +16.989% | 33 | 710 | +75.092% |
| 2026-08-07 | 9.0000 | 9.5300 | 9.0000 | 9.3000 | +14.815% | 8 | 710 | +104.839% |
| 2026-08-06 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -7.955% | 2 | 710 | +135.185% |
| 2026-08-05 | 9.4400 | 9.4400 | 8.8000 | 8.8000 | +14.286% | 2 | 710 | +116.477% |
| 2026-08-03 | 7.4500 | 7.8000 | 7.4500 | 7.7000 | +16.667% | 4 | 709 | +147.403% |
| 2026-07-30 | 6.5500 | 6.6000 | 6.5500 | 6.6000 | -12.814% | 15 | 709 | +188.636% |
| 2026-07-29 | 8.0000 | 8.0000 | 7.5000 | 7.5700 | +8.143% | 4 | 707 | +151.651% |
| 2026-07-28 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 1 | 708 | +172.143% |
| 2026-07-27 | 7.2500 | 7.2500 | 7.0000 | 7.0000 | +11.111% | 2 | 708 | +172.143% |
| 2026-07-23 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -14.286% | 1 | 708 | +202.381% |
| 2026-07-20 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 0.000% | 15 | 708 | +159.184% |
| 2026-07-17 | 7.4500 | 7.4500 | 7.3500 | 7.3500 | +2.083% | 3 | 708 | +159.184% |
| 2026-07-15 | 8.0000 | 8.1000 | 7.2000 | 7.2000 | +20.000% | 13 | 708 | +164.583% |
| 2026-07-13 | 5.7000 | 6.0000 | 5.7000 | 6.0000 | 0.000% | 5 | 707 | +217.500% |
| 2026-07-10 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -9.091% | 1 | 706 | +217.500% |
| 2026-07-09 | 6.1500 | 6.6000 | 6.1500 | 6.6000 | -5.036% | 17 | 705 | +188.636% |
| 2026-07-08 | 6.5000 | 6.9500 | 6.2700 | 6.9500 | -16.265% | 3 | 705 | +174.101% |
| 2026-07-07 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +9.211% | 200 | 705 | +129.518% |
| 2026-07-06 | 8.7000 | 8.7000 | 7.6000 | 7.6000 | +8.571% | 7 | 700 | +150.658% |
| 2026-07-02 | 6.8500 | 7.0000 | 6.8500 | 7.0000 | 0.000% | 13 | 695 | +172.143% |
| 2026-07-01 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +22.807% | 10 | 695 | +172.143% |
| 2026-06-30 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -3.553% | 1 | 695 | +234.211% |
| 2026-06-29 | 6.0000 | 6.0500 | 5.7000 | 5.9100 | +28.478% | 10 | 695 | +222.335% |
| 2026-06-26 | 4.2500 | 4.6000 | 4.2500 | 4.6000 | 0.000% | 4 | 693 | +314.130% |
| 2026-06-25 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -9.804% | 1 | 693 | +314.130% |
| 2026-06-24 | 5.5800 | 5.5800 | 4.8000 | 5.1000 | +7.368% | 129 | 644 | +273.529% |
| 2026-06-18 | 4.7500 | 4.9500 | 4.3000 | 4.7500 | -9.178% | 138 | 608 | +301.053% |
| 2026-06-17 | 5.2400 | 5.2800 | 4.8000 | 5.2300 | -11.356% | 138 | 587 | +264.245% |
| 2026-06-16 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -4.531% | 1 | 587 | +222.881% |
| 2026-06-15 | 6.3500 | 6.3500 | 6.1800 | 6.1800 | +4.216% | 2 | 586 | +208.252% |
| 2026-06-12 | 4.7500 | 5.9300 | 4.7500 | 5.9300 | +5.893% | 3 | 587 | +221.248% |
| 2026-06-11 | 5.4500 | 5.6000 | 5.4500 | 5.6000 | -6.667% | 24 | 577 | +240.179% |
| 2026-06-10 | 6.1300 | 6.1300 | 5.7800 | 6.0000 | +6.195% | 5 | 573 | +217.500% |
| 2026-06-09 | 6.3500 | 6.4900 | 5.6500 | 5.6500 | -16.789% | 5 | 570 | +237.168% |
| 2026-06-08 | 6.5200 | 6.7900 | 6.5200 | 6.7900 | -3.688% | 16 | 556 | +180.560% |
| 2026-06-05 | 7.0000 | 7.3900 | 6.6500 | 7.0500 | -2.759% | 39 | 556 | +170.213% |
| 2026-06-04 | 8.0000 | 8.2000 | 6.9800 | 7.2500 | -3.846% | 137 | 532 | +162.759% |
| 2026-06-03 | 8.5500 | 8.5500 | 7.4800 | 7.5400 | -16.222% | 38 | 530 | +152.653% |
| 2026-06-02 | 9.8000 | 9.8100 | 9.0000 | 9.0000 | -19.643% | 5 | 528 | +111.667% |
| 2026-06-01 | 8.5000 | 11.3000 | 8.5000 | 11.2000 | +60.000% | 130 | 604 | +70.089% |
| 2026-05-29 | 6.2000 | 7.0000 | 6.0000 | 7.0000 | +11.111% | 32 | 588 | +172.143% |
| 2026-05-28 | 5.2000 | 6.3000 | 5.0000 | 6.3000 | +20.000% | 17 | 583 | +202.381% |
| 2026-05-27 | 6.5000 | 6.5000 | 4.7000 | 5.2500 | -65.686% | 193 | 525 | +262.857% |
| 2026-05-26 | 13.9000 | 15.3000 | 13.5000 | 15.3000 | +45.714% | 6 | 524 | +24.510% |
| 2026-05-21 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -11.765% | 1 | 523 | +81.429% |
| 2026-05-20 | 11.0000 | 11.9000 | 11.0000 | 11.9000 | -2.058% | 4 | 523 | +60.084% |
| 2026-05-19 | 13.0000 | 13.0000 | 12.0000 | 12.1500 | +7.522% | 12 | 516 | +56.790% |
| 2026-05-18 | 10.5000 | 11.3000 | 10.5000 | 11.3000 | +50.667% | 5 | 516 | +68.584% |
| 2026-05-15 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -2.216% | 24 | 492 | +154.000% |
| 2026-05-14 | 8.0000 | 8.0000 | 7.6700 | 7.6700 | +18.364% | 17 | 492 | +148.370% |
| 2026-05-12 | 6.5000 | 6.5900 | 6.4800 | 6.4800 | -0.308% | 61 | 450 | +193.981% |
| 2026-05-08 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -8.451% | 1 | 450 | +193.077% |
| 2026-05-07 | 6.9500 | 7.1000 | 6.6100 | 7.1000 | +18.333% | 52 | 439 | +168.310% |
| 2026-05-05 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -10.448% | 1 | 439 | +217.500% |
| 2026-05-04 | 5.6800 | 6.7000 | 5.6800 | 6.7000 | +19.217% | 5 | 435 | +184.328% |
| 2026-04-27 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -6.333% | 1 | 435 | +238.968% |
| 2026-04-24 | 5.4000 | 6.0000 | 5.4000 | 6.0000 | +12.150% | 3 | 435 | +217.500% |
| 2026-04-23 | 5.5500 | 5.5500 | 5.2000 | 5.3500 | -12.295% | 5 | 435 | +256.075% |
| 2026-04-22 | 5.9000 | 6.1000 | 5.9000 | 6.1000 | +15.094% | 4 | 435 | +212.295% |
| 2026-04-16 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +10.417% | 1 | 433 | +259.434% |
| 2026-04-15 | 4.5000 | 5.4000 | 4.5000 | 4.8000 | +39.130% | 3 | 433 | +296.875% |
| 2026-04-13 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +5.183% | 1 | 433 | +452.174% |
| 2026-04-10 | 3.5500 | 3.5500 | 3.2800 | 3.2800 | -6.017% | 2 | 433 | +480.793% |
| 2026-04-09 | 3.9000 | 3.9000 | 3.4500 | 3.4900 | -27.292% | 9 | 432 | +445.845% |
| 2026-03-25 | 4.8300 | 4.8300 | 4.8000 | 4.8000 | -4.000% | 2 | 427 | +296.875% |
| 2026-03-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.186% | 1 | 426 | +281.000% |
| 2026-03-23 | 5.5600 | 5.5600 | 5.0600 | 5.0600 | -14.237% | 30 | 426 | +276.482% |
| 2026-03-20 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -11.011% | 3 | 396 | +222.881% |
| 2026-03-19 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | +10.500% | 5 | 393 | +187.330% |
| 2026-03-16 | 6.0500 | 6.0500 | 6.0000 | 6.0000 | -11.765% | 86 | 388 | +217.500% |
| 2026-03-11 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -1.163% | 1 | 302 | +180.147% |
| 2026-03-10 | 6.7500 | 6.8800 | 6.6800 | 6.8800 | -19.059% | 60 | 301 | +176.890% |
| 2026-03-06 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +27.436% | 1 | 261 | +124.118% |
| 2026-03-03 | 5.9900 | 6.6700 | 5.9900 | 6.6700 | +33.400% | 6 | 261 | +185.607% |
| 2026-02-27 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -31.413% | 1 | 256 | +281.000% |
| 2026-02-26 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | +45.800% | 2 | 255 | +161.317% |
| 2026-02-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -36.061% | 1 | 256 | +281.000% |
| 2026-02-17 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | +24.522% | 1 | 256 | +143.606% |
| 2026-02-12 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -1.413% | 1 | 256 | +203.344% |
| 2026-02-11 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -11.528% | 1 | 255 | +199.058% |
| 2026-02-10 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +8.597% | 1 | 254 | +164.583% |
| 2026-02-09 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | +9.406% | 1 | 254 | +187.330% |
| 2026-02-06 | 6.6600 | 6.6600 | 6.0600 | 6.0600 | -28.706% | 3 | 254 | +214.356% |
| 2026-02-05 | 9.1000 | 9.1000 | 8.4000 | 8.5000 | -1.734% | 3 | 252 | +124.118% |
| 2026-02-04 | 7.9900 | 8.6500 | 7.9900 | 8.6500 | -4.208% | 2 | 251 | +120.231% |
| 2026-02-03 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | -15.291% | 1 | 250 | +110.963% |
| 2026-01-30 | 10.6100 | 10.6600 | 10.6100 | 10.6600 | +1.524% | 2 | 250 | +78.705% |
| 2026-01-29 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -16.000% | 18 | 248 | +81.429% |
| 2026-01-27 | 14.0000 | 14.0000 | 12.5000 | 12.5000 | +11.111% | 80 | 230 | +52.400% |
| 2026-01-22 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -15.094% | 2 | 153 | +69.333% |
| 2026-01-06 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -2.574% | 1 | 153 | +43.774% |
| 2026-01-05 | 13.9000 | 13.9000 | 13.6000 | 13.6000 | +8.367% | 2 | 152 | +40.074% |
| 2026-01-02 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -12.299% | 1 | 152 | +51.793% |
| 2025-12-29 | 14.6000 | 14.8300 | 13.9000 | 14.3100 | -0.279% | 75 | 152 | +33.124% |
| 2025-12-26 | 14.4500 | 14.4900 | 14.2000 | 14.3500 | -28.960% | 36 | 145 | +32.753% |
| 2025-12-01 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -11.983% | 1 | 137 | -5.693% |
| 2025-11-26 | 24.9500 | 24.9500 | 22.9500 | 22.9500 | -35.696% | 2 | 137 | -16.993% |
| 2025-11-17 | 35.8000 | 35.8000 | 35.4300 | 35.6900 | -27.899% | 4 | 137 | -46.624% |
| 2025-11-04 | 49.5000 | 49.5000 | 49.4500 | 49.5000 | -0.802% | 135 | 137 | -61.515% |
| 2025-11-03 | 50.8000 | 50.8000 | 49.9000 | 49.9000 | 0.000% | 2 | 0 | -61.824% |