ZS280616C00125000
ZS Jun 16 2028 125.00 Call
optionOPRA
EODOct 22, 2026
133.00USD+18.012%(+20.30)1Vol171OI
ZS280616C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 133.00 | 133.00 | 133.00 | 133.00 | +18.012% | 1 | 172 | 0.000% |
| 2026-10-06 | 112.70 | 112.70 | 112.70 | 112.70 | +8.365% | 1 | 173 | +18.012% |
| 2026-10-05 | 104.00 | 104.00 | 104.00 | 104.00 | +0.951% | 1 | 174 | +27.885% |
| 2026-09-28 | 103.02 | 103.02 | 103.02 | 103.02 | -11.182% | 2 | 176 | +29.101% |
| 2026-09-23 | 115.99 | 115.99 | 115.99 | 115.99 | +3.562% | 1 | 177 | +14.665% |
| 2026-09-22 | 112.00 | 112.00 | 112.00 | 112.00 | +12.846% | 1 | 176 | +18.750% |
| 2026-09-17 | 100.00 | 100.00 | 99.00 | 99.25 | +1.379% | 3 | 177 | +34.005% |
| 2026-09-16 | 97.90 | 97.90 | 97.90 | 97.90 | +4.149% | 1 | 178 | +35.853% |
| 2026-09-14 | 95.50 | 95.50 | 94.00 | 94.00 | +32.937% | 3 | 179 | +41.489% |
| 2026-09-08 | 70.70 | 71.11 | 70.67 | 70.71 | -17.056% | 11 | 189 | +88.092% |
| 2026-09-03 | 84.47 | 85.25 | 84.47 | 85.25 | +3.610% | 2 | 189 | +56.012% |
| 2026-09-02 | 82.28 | 82.28 | 82.28 | 82.28 | -4.047% | 3 | 189 | +61.643% |
| 2026-09-01 | 85.75 | 85.75 | 85.75 | 85.75 | -8.777% | 1 | 190 | +55.102% |
| 2026-08-31 | 94.00 | 94.00 | 94.00 | 94.00 | +0.427% | 1 | 190 | +41.489% |
| 2026-08-27 | 94.30 | 94.30 | 93.60 | 93.60 | +2.857% | 3 | 191 | +42.094% |
| 2026-08-19 | 91.72 | 92.80 | 91.00 | 91.00 | +4.996% | 7 | 191 | +46.154% |
| 2026-08-10 | 86.79 | 86.79 | 86.67 | 86.67 | +10.337% | 5 | 196 | +53.456% |
| 2026-08-07 | 79.00 | 79.00 | 78.55 | 78.55 | +5.564% | 6 | 202 | +69.319% |
| 2026-08-04 | 74.41 | 74.41 | 74.41 | 74.41 | +6.788% | 1 | 203 | +78.739% |
| 2026-08-03 | 68.80 | 70.00 | 68.80 | 69.68 | +11.257% | 4 | 203 | +90.873% |
| 2026-07-30 | 61.80 | 62.63 | 61.80 | 62.63 | -10.208% | 3 | 206 | +112.358% |
| 2026-07-29 | 71.10 | 71.10 | 69.75 | 69.75 | +3.119% | 3 | 203 | +90.681% |
| 2026-07-28 | 67.40 | 67.64 | 67.25 | 67.64 | +8.991% | 5 | 198 | +96.629% |
| 2026-07-27 | 62.06 | 62.06 | 62.06 | 62.06 | +3.347% | 1 | 199 | +114.309% |
| 2026-07-22 | 61.26 | 61.26 | 60.05 | 60.05 | -4.683% | 6 | 198 | +121.482% |
| 2026-07-16 | 63.20 | 63.20 | 63.00 | 63.00 | -9.222% | 2 | 198 | +111.111% |
| 2026-07-14 | 70.00 | 70.00 | 69.40 | 69.40 | +22.291% | 3 | 199 | +91.643% |
| 2026-07-10 | 56.15 | 57.50 | 56.15 | 56.75 | -8.394% | 5 | 194 | +134.361% |
| 2026-07-09 | 61.95 | 61.95 | 61.95 | 61.95 | +4.240% | 1 | 195 | +114.689% |
| 2026-07-08 | 57.55 | 59.43 | 57.55 | 59.43 | -10.064% | 2 | 197 | +123.793% |
| 2026-07-07 | 66.08 | 66.08 | 66.08 | 66.08 | +3.720% | 1 | 198 | +101.271% |
| 2026-07-02 | 64.50 | 64.50 | 63.71 | 63.71 | +6.717% | 4 | 202 | +108.758% |
| 2026-06-30 | 60.00 | 60.00 | 59.70 | 59.70 | +4.007% | 4 | 204 | +122.781% |
| 2026-06-29 | 57.40 | 57.40 | 57.40 | 57.40 | +19.583% | 1 | 205 | +131.707% |
| 2026-06-25 | 48.00 | 48.00 | 48.00 | 48.00 | -5.176% | 1 | 204 | +177.083% |
| 2026-06-23 | 50.62 | 50.62 | 50.62 | 50.62 | +8.743% | 10 | 204 | +162.742% |
| 2026-06-22 | 48.13 | 48.13 | 46.55 | 46.55 | -2.757% | 2 | 202 | +185.714% |
| 2026-06-18 | 47.41 | 48.47 | 47.41 | 47.87 | -1.906% | 20 | 195 | +177.836% |
| 2026-06-17 | 49.13 | 49.13 | 48.80 | 48.80 | -1.811% | 4 | 195 | +172.541% |
| 2026-06-16 | 49.70 | 49.70 | 49.70 | 49.70 | -6.579% | 3 | 198 | +167.606% |
| 2026-06-15 | 53.20 | 53.20 | 53.20 | 53.20 | +3.562% | 2 | 196 | +150.000% |
| 2026-06-12 | 51.37 | 51.37 | 51.37 | 51.37 | +2.678% | 1 | 195 | +158.906% |
| 2026-06-11 | 46.00 | 50.17 | 46.00 | 50.03 | -2.571% | 6 | 194 | +165.840% |
| 2026-06-10 | 51.35 | 51.35 | 51.35 | 51.35 | +5.312% | 1 | 195 | +159.007% |
| 2026-06-09 | 51.95 | 51.95 | 48.00 | 48.76 | -8.000% | 9 | 194 | +172.765% |
| 2026-06-05 | 55.00 | 55.00 | 53.00 | 53.00 | -6.476% | 4 | 192 | +150.943% |
| 2026-06-04 | 57.80 | 57.80 | 56.67 | 56.67 | +1.016% | 9 | 193 | +134.692% |
| 2026-06-03 | 59.25 | 59.25 | 56.10 | 56.10 | -9.370% | 2 | 191 | +137.077% |
| 2026-06-02 | 63.36 | 63.36 | 60.03 | 61.90 | -16.068% | 6 | 192 | +114.863% |
| 2026-06-01 | 71.70 | 73.75 | 70.38 | 73.75 | +24.158% | 13 | 201 | +80.339% |
| 2026-05-29 | 53.75 | 59.40 | 53.75 | 59.40 | +10.000% | 7 | 202 | +123.906% |
| 2026-05-28 | 47.50 | 54.65 | 47.00 | 54.00 | +6.404% | 28 | 180 | +146.296% |
| 2026-05-27 | 55.00 | 55.00 | 48.70 | 50.75 | -43.736% | 133 | 51 | +162.069% |
| 2026-05-19 | 90.20 | 90.20 | 90.20 | 90.20 | +19.249% | 2 | 53 | +47.450% |
| 2026-05-15 | 75.64 | 75.64 | 75.64 | 75.64 | +8.057% | 1 | 54 | +75.833% |
| 2026-05-14 | 70.00 | 70.00 | 70.00 | 70.00 | +6.464% | 1 | 55 | +90.000% |
| 2026-05-13 | 65.75 | 65.75 | 65.75 | 65.75 | +3.543% | 1 | 54 | +102.281% |
| 2026-05-12 | 64.20 | 64.50 | 63.34 | 63.50 | -7.299% | 6 | 60 | +109.449% |
| 2026-05-07 | 66.00 | 68.50 | 66.00 | 68.50 | +17.597% | 11 | 51 | +94.161% |
| 2026-05-06 | 58.25 | 58.25 | 58.25 | 58.25 | +14.892% | 2 | 49 | +128.326% |
| 2026-04-30 | 51.25 | 51.25 | 50.70 | 50.70 | -17.021% | 11 | 40 | +162.327% |
| 2026-04-21 | 61.10 | 61.10 | 61.10 | 61.10 | +13.043% | 1 | 41 | +117.676% |
| 2026-04-17 | 54.05 | 54.05 | 54.05 | 54.05 | +4.444% | 2 | 41 | +146.068% |
| 2026-04-15 | 48.00 | 51.75 | 48.00 | 51.75 | +11.795% | 17 | 43 | +157.005% |
| 2026-04-14 | 46.00 | 46.29 | 45.35 | 46.29 | +3.580% | 5 | 28 | +187.319% |
| 2026-04-13 | 45.61 | 46.52 | 44.69 | 44.69 | +7.973% | 9 | 15 | +197.606% |
| 2026-04-10 | 41.00 | 41.39 | 41.00 | 41.39 | -7.301% | 3 | 15 | +221.334% |
| 2026-04-09 | 47.00 | 47.85 | 44.25 | 44.65 | -19.607% | 15 | 15 | +197.872% |
| 2026-03-30 | 57.50 | 57.50 | 55.54 | 55.54 | +3.813% | 3 | 4 | +139.467% |
| 2026-03-27 | 53.30 | 53.50 | 53.30 | 53.50 | -24.060% | 2 | 5 | +148.598% |
| 2026-03-18 | 70.45 | 70.45 | 70.45 | 70.45 | 0.000% | 3 | 3 | +88.786% |