ZS280616C00120000
ZS Jun 16 2028 120.00 Call
optionOPRA
EODOct 22, 2026
142.50USD+17.769%(+21.50)2Vol63OI
ZS280616C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 142.50 | 142.50 | 142.50 | 142.50 | +17.769% | 2 | 63 | 0.000% |
| 2026-10-15 | 121.00 | 121.00 | 121.00 | 121.00 | +12.162% | 3 | 63 | +17.769% |
| 2026-09-30 | 107.88 | 107.88 | 107.88 | 107.88 | -2.194% | 10 | 63 | +32.091% |
| 2026-09-25 | 112.40 | 112.40 | 110.30 | 110.30 | -8.083% | 2 | 65 | +29.193% |
| 2026-09-24 | 120.00 | 120.00 | 120.00 | 120.00 | +4.987% | 1 | 65 | +18.750% |
| 2026-09-22 | 111.59 | 114.30 | 111.55 | 114.30 | +17.835% | 4 | 67 | +24.672% |
| 2026-09-15 | 97.00 | 97.00 | 97.00 | 97.00 | +22.863% | 1 | 67 | +46.907% |
| 2026-09-04 | 82.67 | 83.45 | 78.95 | 78.95 | -10.284% | 14 | 58 | +80.494% |
| 2026-09-03 | 86.96 | 88.00 | 86.96 | 88.00 | -2.222% | 4 | 57 | +61.932% |
| 2026-09-01 | 90.00 | 90.00 | 90.00 | 90.00 | -5.263% | 1 | 57 | +58.333% |
| 2026-08-28 | 95.00 | 95.00 | 95.00 | 95.00 | -0.053% | 1 | 58 | +50.000% |
| 2026-08-19 | 95.05 | 95.05 | 95.05 | 95.05 | +3.315% | 1 | 58 | +49.921% |
| 2026-08-11 | 92.00 | 92.00 | 92.00 | 92.00 | +5.143% | 1 | 59 | +54.891% |
| 2026-08-10 | 87.50 | 87.50 | 87.50 | 87.50 | +5.804% | 1 | 60 | +62.857% |
| 2026-08-07 | 82.25 | 82.70 | 82.25 | 82.70 | +7.235% | 2 | 58 | +72.310% |
| 2026-08-04 | 75.50 | 77.12 | 75.50 | 77.12 | +7.111% | 3 | 60 | +84.777% |
| 2026-08-03 | 72.00 | 72.00 | 72.00 | 72.00 | -0.690% | 1 | 61 | +97.917% |
| 2026-07-29 | 72.50 | 72.50 | 72.50 | 72.50 | +7.823% | 3 | 61 | +96.552% |
| 2026-07-27 | 67.24 | 67.24 | 67.24 | 67.24 | +11.676% | 1 | 62 | +111.927% |
| 2026-07-24 | 60.21 | 60.21 | 60.21 | 60.21 | -3.956% | 1 | 62 | +136.672% |
| 2026-07-23 | 62.69 | 62.69 | 62.69 | 62.69 | -0.964% | 2 | 64 | +127.309% |
| 2026-07-22 | 63.30 | 63.30 | 63.30 | 63.30 | -6.843% | 1 | 63 | +125.118% |
| 2026-07-15 | 67.95 | 67.95 | 67.95 | 67.95 | -5.625% | 10 | 67 | +109.713% |
| 2026-07-14 | 72.00 | 72.00 | 72.00 | 72.00 | +19.601% | 5 | 72 | +97.917% |
| 2026-07-13 | 60.20 | 60.20 | 60.20 | 60.20 | +2.555% | 1 | 73 | +136.711% |
| 2026-07-10 | 58.90 | 58.90 | 58.70 | 58.70 | -16.143% | 6 | 67 | +142.760% |
| 2026-07-06 | 70.00 | 70.00 | 70.00 | 70.00 | +4.478% | 1 | 68 | +103.571% |
| 2026-07-01 | 64.39 | 67.00 | 64.39 | 67.00 | +8.030% | 4 | 72 | +112.687% |
| 2026-06-30 | 62.00 | 62.02 | 62.00 | 62.02 | +6.363% | 8 | 80 | +129.765% |
| 2026-06-29 | 58.50 | 59.00 | 58.31 | 58.31 | +13.026% | 6 | 86 | +144.383% |
| 2026-06-25 | 51.59 | 51.59 | 51.59 | 51.59 | +2.158% | 11 | 85 | +176.216% |
| 2026-06-24 | 50.50 | 50.50 | 50.50 | 50.50 | +1.000% | 2 | 87 | +182.178% |
| 2026-06-22 | 50.00 | 50.00 | 50.00 | 50.00 | +1.440% | 1 | 86 | +185.000% |
| 2026-06-18 | 47.33 | 49.29 | 47.33 | 49.29 | -3.353% | 11 | 75 | +189.105% |
| 2026-06-16 | 51.00 | 51.00 | 51.00 | 51.00 | -8.191% | 2 | 73 | +179.412% |
| 2026-06-15 | 56.00 | 56.00 | 55.55 | 55.55 | +10.657% | 4 | 77 | +156.526% |
| 2026-06-11 | 48.05 | 50.20 | 48.05 | 50.20 | -1.569% | 4 | 73 | +183.865% |
| 2026-06-09 | 50.50 | 51.00 | 48.34 | 51.00 | -15.282% | 8 | 67 | +179.412% |
| 2026-06-04 | 60.20 | 60.20 | 60.20 | 60.20 | +2.242% | 1 | 66 | +136.711% |
| 2026-06-03 | 59.00 | 59.00 | 58.88 | 58.88 | -11.552% | 3 | 63 | +142.018% |
| 2026-06-02 | 66.57 | 66.57 | 66.57 | 66.57 | -12.350% | 1 | 64 | +114.060% |
| 2026-06-01 | 74.70 | 75.95 | 74.70 | 75.95 | +23.758% | 2 | 66 | +87.623% |
| 2026-05-29 | 56.12 | 61.37 | 55.00 | 61.37 | +11.017% | 16 | 58 | +132.198% |
| 2026-05-28 | 49.43 | 56.27 | 48.75 | 55.28 | +5.799% | 13 | 48 | +157.779% |
| 2026-05-27 | 58.77 | 59.50 | 50.50 | 52.25 | -32.581% | 16 | 38 | +172.727% |
| 2026-05-15 | 77.50 | 77.50 | 77.50 | 77.50 | +5.085% | 2 | 38 | +83.871% |
| 2026-05-14 | 68.00 | 73.75 | 68.00 | 73.75 | +13.462% | 4 | 38 | +93.220% |
| 2026-05-13 | 65.04 | 65.04 | 65.00 | 65.00 | -1.515% | 6 | 43 | +119.231% |
| 2026-05-12 | 66.67 | 66.68 | 66.00 | 66.00 | -5.606% | 17 | 42 | +115.909% |
| 2026-05-08 | 67.00 | 69.92 | 67.00 | 69.92 | -0.114% | 11 | 48 | +103.804% |
| 2026-05-07 | 71.95 | 71.95 | 68.15 | 70.00 | +15.226% | 35 | 29 | +103.571% |
| 2026-05-06 | 60.75 | 60.75 | 60.75 | 60.75 | +8.579% | 1 | 28 | +134.568% |
| 2026-04-30 | 55.95 | 55.95 | 55.95 | 55.95 | -0.973% | 2 | 26 | +154.692% |
| 2026-04-29 | 56.50 | 56.50 | 56.50 | 56.50 | -1.051% | 5 | 26 | +152.212% |
| 2026-04-23 | 57.00 | 57.10 | 57.00 | 57.10 | -6.852% | 3 | 26 | +149.562% |
| 2026-04-22 | 61.30 | 61.30 | 61.30 | 61.30 | +8.304% | 6 | 27 | +132.463% |
| 2026-04-20 | 56.60 | 56.60 | 56.60 | 56.60 | -3.248% | 2 | 21 | +151.767% |
| 2026-04-16 | 58.50 | 58.50 | 58.50 | 58.50 | +24.468% | 1 | 19 | +143.590% |
| 2026-04-14 | 48.50 | 48.50 | 47.00 | 47.00 | -0.466% | 4 | 20 | +203.191% |
| 2026-04-13 | 47.22 | 47.22 | 47.22 | 47.22 | +7.318% | 1 | 16 | +201.779% |
| 2026-04-10 | 42.88 | 44.39 | 41.00 | 44.00 | -5.376% | 6 | 16 | +223.864% |
| 2026-04-09 | 47.00 | 47.00 | 46.50 | 46.50 | -21.559% | 7 | 16 | +206.452% |
| 2026-04-06 | 59.28 | 59.28 | 59.28 | 59.28 | -0.034% | 3 | 9 | +140.385% |
| 2026-04-01 | 59.30 | 59.30 | 59.30 | 59.30 | -2.627% | 4 | 7 | +140.304% |
| 2026-03-31 | 60.90 | 60.90 | 60.90 | 60.90 | -0.409% | 2 | 3 | +133.990% |
| 2026-03-24 | 61.15 | 61.15 | 61.15 | 61.15 | -16.995% | 4 | 3 | +133.034% |
| 2026-03-17 | 73.67 | 73.67 | 73.67 | 73.67 | +7.110% | 3 | 7 | +93.430% |
| 2026-03-12 | 68.78 | 68.78 | 68.78 | 68.78 | 0.000% | 7 | 7 | +107.182% |