ZS280616C00100000
ZS Jun 16 2028 100.00 Call
optionOPRA
InactiveSep 24, 2026
133.76USD+17.416%(+19.84)2Vol135OI
ZS280616C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-24 | 133.76 | 133.76 | 133.76 | 133.76 | +17.416% | 2 | 135 | 0.000% |
| 2026-09-17 | 113.92 | 113.92 | 113.92 | 113.92 | -0.939% | 3 | 138 | +17.416% |
| 2026-09-15 | 115.00 | 115.00 | 115.00 | 115.00 | +4.545% | 1 | 139 | +16.313% |
| 2026-09-14 | 104.50 | 110.00 | 104.50 | 110.00 | +27.907% | 2 | 141 | +21.600% |
| 2026-09-09 | 86.00 | 86.00 | 86.00 | 86.00 | +5.057% | 1 | 142 | +55.535% |
| 2026-09-08 | 81.86 | 81.86 | 81.86 | 81.86 | -16.469% | 2 | 144 | +63.401% |
| 2026-09-03 | 98.00 | 98.00 | 98.00 | 98.00 | 0.000% | 1 | 145 | +36.490% |
| 2026-08-25 | 98.00 | 98.00 | 98.00 | 98.00 | -0.830% | 1 | 146 | +36.490% |
| 2026-08-24 | 100.99 | 100.99 | 98.40 | 98.82 | -2.158% | 3 | 146 | +35.357% |
| 2026-08-20 | 101.00 | 101.00 | 101.00 | 101.00 | -8.182% | 1 | 147 | +32.436% |
| 2026-08-13 | 101.75 | 110.00 | 101.75 | 110.00 | +11.111% | 4 | 147 | +21.600% |
| 2026-08-12 | 99.00 | 99.00 | 99.00 | 99.00 | -1.649% | 2 | 147 | +35.111% |
| 2026-08-10 | 98.57 | 100.66 | 98.57 | 100.66 | +14.127% | 2 | 146 | +32.883% |
| 2026-08-05 | 89.80 | 89.80 | 87.35 | 88.20 | +17.600% | 6 | 148 | +51.655% |
| 2026-07-30 | 75.00 | 75.00 | 75.00 | 75.00 | -2.597% | 1 | 147 | +78.347% |
| 2026-07-27 | 76.00 | 77.00 | 76.00 | 77.00 | +10.000% | 2 | 148 | +73.714% |
| 2026-07-24 | 70.00 | 70.00 | 70.00 | 70.00 | -1.616% | 1 | 148 | +91.086% |
| 2026-07-23 | 72.30 | 73.00 | 70.00 | 71.15 | +0.693% | 20 | 152 | +87.997% |
| 2026-07-22 | 70.65 | 70.66 | 70.65 | 70.66 | -9.780% | 7 | 147 | +89.301% |
| 2026-07-20 | 78.35 | 78.35 | 78.32 | 78.32 | +0.346% | 2 | 146 | +70.787% |
| 2026-07-17 | 78.05 | 78.05 | 78.05 | 78.05 | +3.200% | 2 | 144 | +71.377% |
| 2026-07-15 | 78.80 | 78.80 | 75.63 | 75.63 | -7.202% | 6 | 138 | +76.861% |
| 2026-07-14 | 81.00 | 82.20 | 81.00 | 81.50 | +16.229% | 5 | 138 | +64.123% |
| 2026-07-13 | 70.12 | 70.12 | 70.12 | 70.12 | +3.330% | 1 | 138 | +90.759% |
| 2026-07-10 | 68.50 | 68.50 | 67.50 | 67.86 | -9.520% | 28 | 125 | +97.112% |
| 2026-07-09 | 75.00 | 75.00 | 75.00 | 75.00 | -9.047% | 1 | 125 | +78.347% |
| 2026-07-07 | 81.93 | 82.46 | 81.93 | 82.46 | +5.461% | 7 | 127 | +62.212% |
| 2026-07-06 | 79.00 | 79.00 | 78.19 | 78.19 | +4.253% | 2 | 126 | +71.070% |
| 2026-07-02 | 75.61 | 75.61 | 74.30 | 75.00 | -2.534% | 7 | 128 | +78.347% |
| 2026-07-01 | 76.00 | 77.00 | 75.00 | 76.95 | +8.533% | 9 | 128 | +73.827% |
| 2026-06-30 | 70.00 | 70.90 | 70.00 | 70.90 | +4.341% | 23 | 159 | +88.660% |
| 2026-06-29 | 65.50 | 68.93 | 65.50 | 67.95 | +8.720% | 39 | 176 | +96.851% |
| 2026-06-26 | 62.73 | 62.73 | 62.50 | 62.50 | +11.707% | 3 | 179 | +114.016% |
| 2026-06-25 | 56.09 | 56.09 | 55.95 | 55.95 | -6.797% | 2 | 177 | +139.071% |
| 2026-06-24 | 60.03 | 60.03 | 60.03 | 60.03 | -1.590% | 4 | 177 | +122.822% |
| 2026-06-23 | 60.08 | 61.00 | 60.08 | 61.00 | +7.093% | 3 | 180 | +119.279% |
| 2026-06-22 | 56.60 | 56.96 | 55.88 | 56.96 | +5.287% | 12 | 180 | +134.831% |
| 2026-06-18 | 53.38 | 54.10 | 53.38 | 54.10 | -5.667% | 3 | 177 | +147.246% |
| 2026-06-17 | 57.90 | 60.00 | 57.35 | 57.35 | -3.207% | 14 | 165 | +133.235% |
| 2026-06-16 | 58.38 | 59.27 | 57.50 | 59.25 | -5.048% | 33 | 166 | +125.755% |
| 2026-06-15 | 63.50 | 64.27 | 62.20 | 62.40 | +2.295% | 9 | 165 | +114.359% |
| 2026-06-12 | 59.50 | 61.60 | 54.55 | 61.00 | +3.830% | 19 | 154 | +119.279% |
| 2026-06-11 | 56.00 | 58.75 | 55.36 | 58.75 | +0.427% | 6 | 153 | +127.677% |
| 2026-06-10 | 59.25 | 61.16 | 58.30 | 58.50 | -0.595% | 12 | 158 | +128.650% |
| 2026-06-09 | 62.40 | 62.40 | 56.00 | 58.85 | -7.323% | 22 | 147 | +127.290% |
| 2026-06-08 | 62.00 | 63.50 | 61.70 | 63.50 | +1.115% | 36 | 115 | +110.646% |
| 2026-06-05 | 67.50 | 67.50 | 62.63 | 62.80 | -8.281% | 32 | 93 | +112.994% |
| 2026-06-04 | 69.15 | 69.15 | 68.32 | 68.47 | +2.808% | 16 | 77 | +95.356% |
| 2026-06-03 | 69.05 | 69.05 | 66.18 | 66.60 | -9.963% | 5 | 76 | +100.841% |
| 2026-06-02 | 72.22 | 73.97 | 72.22 | 73.97 | -13.988% | 3 | 75 | +80.830% |
| 2026-06-01 | 79.63 | 86.00 | 79.25 | 86.00 | +21.727% | 16 | 78 | +55.535% |
| 2026-05-29 | 64.45 | 70.65 | 64.45 | 70.65 | +10.047% | 27 | 89 | +89.328% |
| 2026-05-28 | 59.95 | 64.50 | 56.12 | 64.20 | +7.000% | 37 | 68 | +108.349% |
| 2026-05-27 | 66.80 | 68.00 | 59.00 | 60.00 | -38.462% | 63 | 31 | +122.933% |
| 2026-05-20 | 97.50 | 97.50 | 97.50 | 97.50 | -6.627% | 1 | 30 | +37.190% |
| 2026-05-19 | 105.00 | 105.00 | 104.42 | 104.42 | +3.386% | 3 | 29 | +28.098% |
| 2026-05-18 | 101.00 | 101.00 | 101.00 | 101.00 | +12.222% | 2 | 28 | +32.436% |
| 2026-05-15 | 90.00 | 90.00 | 90.00 | 90.00 | +12.080% | 1 | 28 | +48.622% |
| 2026-05-11 | 80.30 | 80.30 | 80.30 | 80.30 | +0.981% | 3 | 27 | +66.575% |
| 2026-05-08 | 79.52 | 79.52 | 79.52 | 79.52 | +1.235% | 1 | 28 | +68.209% |
| 2026-05-07 | 81.95 | 81.95 | 78.55 | 78.55 | +13.841% | 23 | 36 | +70.286% |
| 2026-05-06 | 69.25 | 69.25 | 69.00 | 69.00 | -3.497% | 3 | 36 | +93.855% |
| 2026-05-05 | 71.50 | 71.50 | 71.50 | 71.50 | +1.318% | 1 | 36 | +87.077% |
| 2026-05-01 | 71.30 | 71.30 | 70.57 | 70.57 | +6.041% | 10 | 32 | +89.542% |
| 2026-04-28 | 66.55 | 66.55 | 66.55 | 66.55 | +3.178% | 2 | 32 | +100.992% |
| 2026-04-24 | 63.00 | 64.50 | 63.00 | 64.50 | -11.644% | 23 | 32 | +107.380% |
| 2026-04-21 | 73.00 | 73.00 | 73.00 | 73.00 | +11.450% | 1 | 17 | +83.233% |
| 2026-04-20 | 65.50 | 65.50 | 65.50 | 65.50 | +0.537% | 3 | 17 | +104.214% |
| 2026-04-17 | 67.49 | 67.49 | 65.15 | 65.15 | 0.000% | 3 | 17 | +105.311% |
| 2026-04-16 | 65.15 | 65.15 | 65.15 | 65.15 | +9.038% | 1 | 14 | +105.311% |
| 2026-04-15 | 59.75 | 59.75 | 59.75 | 59.75 | +6.696% | 1 | 13 | +123.866% |
| 2026-04-14 | 57.55 | 57.55 | 55.90 | 56.00 | 0.000% | 4 | 12 | +138.857% |
| 2026-04-09 | 56.00 | 56.00 | 56.00 | 56.00 | -17.037% | 1 | 10 | +138.857% |
| 2026-04-02 | 67.50 | 67.50 | 67.50 | 67.50 | -0.735% | 1 | 9 | +98.163% |
| 2026-04-01 | 68.00 | 68.00 | 68.00 | 68.00 | -3.340% | 3 | 9 | +96.706% |
| 2026-03-31 | 68.88 | 70.35 | 68.88 | 70.35 | +9.087% | 5 | 6 | +90.135% |
| 2026-03-27 | 64.12 | 64.49 | 64.12 | 64.49 | -6.373% | 5 | 5 | +107.412% |
| 2026-03-25 | 68.88 | 68.88 | 68.88 | 68.88 | -2.643% | 4 | 4 | +94.193% |
| 2026-03-24 | 70.75 | 70.75 | 70.75 | 70.75 | 0.000% | 4 | 4 | +89.060% |