ZS280616C00140000
ZS Jun 16 2028 140.00 Call
optionOPRA
EODOct 22, 2026
126.83USD+21.252%(+22.23)5Vol131OI
ZS280616C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 123.68 | 126.83 | 122.90 | 126.83 | +21.252% | 5 | 131 | 0.000% |
| 2026-10-20 | 104.60 | 104.60 | 104.60 | 104.60 | +0.384% | 1 | 130 | +21.252% |
| 2026-10-19 | 104.20 | 104.20 | 104.20 | 104.20 | +7.423% | 1 | 130 | +21.718% |
| 2026-09-30 | 97.00 | 97.00 | 97.00 | 97.00 | -2.020% | 1 | 130 | +30.753% |
| 2026-09-21 | 99.00 | 99.00 | 99.00 | 99.00 | +9.635% | 1 | 131 | +28.111% |
| 2026-09-17 | 90.30 | 90.30 | 90.30 | 90.30 | +0.333% | 1 | 130 | +40.454% |
| 2026-09-16 | 90.00 | 90.00 | 90.00 | 90.00 | +16.883% | 1 | 129 | +40.922% |
| 2026-09-14 | 77.00 | 77.00 | 77.00 | 77.00 | +20.784% | 1 | 130 | +64.714% |
| 2026-09-10 | 63.75 | 63.75 | 63.75 | 63.75 | -17.315% | 1 | 131 | +98.949% |
| 2026-09-03 | 75.00 | 77.10 | 75.00 | 77.10 | -11.886% | 8 | 133 | +64.501% |
| 2026-08-31 | 85.35 | 87.50 | 85.35 | 87.50 | +2.339% | 3 | 135 | +44.949% |
| 2026-08-27 | 87.50 | 87.50 | 85.50 | 85.50 | +6.000% | 2 | 135 | +48.339% |
| 2026-08-21 | 80.66 | 80.66 | 80.66 | 80.66 | +2.752% | 1 | 136 | +57.240% |
| 2026-08-20 | 78.11 | 78.50 | 78.11 | 78.50 | -8.133% | 3 | 139 | +61.567% |
| 2026-08-19 | 85.45 | 85.45 | 85.45 | 85.45 | -1.849% | 2 | 141 | +48.426% |
| 2026-08-18 | 87.50 | 89.10 | 85.00 | 87.06 | +1.825% | 17 | 146 | +45.681% |
| 2026-08-13 | 82.95 | 85.50 | 82.95 | 85.50 | +4.179% | 3 | 148 | +48.339% |
| 2026-08-11 | 77.69 | 82.07 | 77.69 | 82.07 | +4.362% | 3 | 150 | +54.539% |
| 2026-08-10 | 74.50 | 78.64 | 74.50 | 78.64 | +8.022% | 2 | 149 | +61.279% |
| 2026-08-07 | 72.80 | 72.80 | 72.80 | 72.80 | +7.059% | 1 | 149 | +74.217% |
| 2026-08-06 | 68.00 | 68.00 | 68.00 | 68.00 | -1.019% | 5 | 154 | +86.515% |
| 2026-08-05 | 68.70 | 68.70 | 68.70 | 68.70 | +1.029% | 5 | 159 | +84.614% |
| 2026-08-04 | 65.90 | 68.00 | 65.90 | 68.00 | +8.108% | 3 | 156 | +86.515% |
| 2026-08-03 | 62.90 | 62.90 | 62.90 | 62.90 | +3.233% | 10 | 158 | +101.638% |
| 2026-07-31 | 60.75 | 60.93 | 60.75 | 60.93 | +7.460% | 6 | 158 | +108.157% |
| 2026-07-30 | 58.20 | 58.20 | 56.70 | 56.70 | -8.945% | 4 | 154 | +123.686% |
| 2026-07-28 | 60.50 | 62.44 | 60.50 | 62.27 | +11.856% | 3 | 156 | +103.678% |
| 2026-07-27 | 55.67 | 55.67 | 55.67 | 55.67 | +4.407% | 1 | 157 | +127.825% |
| 2026-07-23 | 52.00 | 53.81 | 52.00 | 53.32 | -3.928% | 3 | 158 | +137.866% |
| 2026-07-22 | 55.50 | 55.50 | 55.50 | 55.50 | -6.770% | 1 | 157 | +128.523% |
| 2026-07-21 | 59.20 | 59.53 | 59.00 | 59.53 | -4.138% | 10 | 165 | +113.052% |
| 2026-07-20 | 62.10 | 62.10 | 62.10 | 62.10 | 0.000% | 10 | 175 | +104.235% |
| 2026-07-17 | 62.10 | 62.10 | 62.10 | 62.10 | +8.000% | 10 | 185 | +104.235% |
| 2026-07-16 | 57.50 | 57.50 | 57.50 | 57.50 | -9.191% | 1 | 186 | +120.574% |
| 2026-07-14 | 64.10 | 64.10 | 63.32 | 63.32 | +18.355% | 11 | 196 | +100.300% |
| 2026-07-13 | 53.50 | 53.50 | 53.50 | 53.50 | +3.883% | 1 | 195 | +137.065% |
| 2026-07-10 | 50.87 | 51.50 | 50.87 | 51.50 | -6.872% | 5 | 191 | +146.272% |
| 2026-07-08 | 55.30 | 55.30 | 55.30 | 55.30 | -13.729% | 1 | 190 | +129.349% |
| 2026-07-07 | 64.10 | 64.10 | 64.10 | 64.10 | +8.644% | 1 | 191 | +97.863% |
| 2026-07-02 | 57.75 | 59.00 | 57.75 | 59.00 | +3.057% | 3 | 192 | +114.966% |
| 2026-07-01 | 57.25 | 57.25 | 57.25 | 57.25 | +7.009% | 2 | 194 | +121.537% |
| 2026-06-30 | 54.00 | 54.00 | 53.50 | 53.50 | +2.786% | 2 | 196 | +137.065% |
| 2026-06-29 | 52.00 | 53.50 | 52.00 | 52.05 | +21.470% | 11 | 199 | +143.670% |
| 2026-06-22 | 44.75 | 44.75 | 42.85 | 42.85 | +1.300% | 11 | 200 | +195.986% |
| 2026-06-17 | 43.00 | 43.00 | 42.30 | 42.30 | -5.475% | 2 | 198 | +199.835% |
| 2026-06-16 | 44.75 | 44.75 | 44.75 | 44.75 | -9.137% | 1 | 199 | +183.419% |
| 2026-06-15 | 47.91 | 49.25 | 47.91 | 49.25 | +6.486% | 4 | 201 | +157.523% |
| 2026-06-12 | 46.25 | 46.25 | 46.25 | 46.25 | +10.646% | 1 | 202 | +174.227% |
| 2026-06-11 | 42.70 | 42.70 | 41.80 | 41.80 | -1.415% | 14 | 216 | +203.421% |
| 2026-06-09 | 44.28 | 44.28 | 42.00 | 42.40 | -10.737% | 6 | 217 | +199.127% |
| 2026-06-08 | 47.50 | 47.72 | 47.50 | 47.50 | -1.900% | 12 | 205 | +167.011% |
| 2026-06-05 | 49.50 | 49.50 | 48.03 | 48.42 | -7.947% | 9 | 208 | +161.937% |
| 2026-06-04 | 52.53 | 52.60 | 52.53 | 52.60 | +3.137% | 2 | 207 | +141.122% |
| 2026-06-03 | 55.00 | 55.00 | 50.65 | 51.00 | -13.559% | 35 | 184 | +148.686% |
| 2026-06-02 | 58.39 | 59.00 | 55.83 | 59.00 | -10.389% | 16 | 170 | +114.966% |
| 2026-06-01 | 59.35 | 66.43 | 59.35 | 65.84 | +21.746% | 8 | 174 | +92.634% |
| 2026-05-29 | 48.96 | 54.08 | 48.96 | 54.08 | +13.853% | 29 | 146 | +134.523% |
| 2026-05-28 | 42.82 | 49.40 | 42.82 | 47.50 | +7.223% | 10 | 141 | +167.011% |
| 2026-05-27 | 51.11 | 51.40 | 43.92 | 44.30 | -42.831% | 26 | 131 | +186.298% |
| 2026-05-20 | 77.49 | 77.49 | 77.49 | 77.49 | -6.639% | 1 | 131 | +63.673% |
| 2026-05-19 | 82.71 | 83.00 | 82.71 | 83.00 | +8.497% | 2 | 130 | +52.807% |
| 2026-05-18 | 75.55 | 76.50 | 75.55 | 76.50 | +13.569% | 7 | 129 | +65.791% |
| 2026-05-15 | 63.73 | 67.36 | 63.73 | 67.36 | +10.881% | 10 | 139 | +88.287% |
| 2026-05-14 | 58.00 | 60.75 | 58.00 | 60.75 | -1.220% | 2 | 139 | +108.774% |
| 2026-05-13 | 56.79 | 61.50 | 56.68 | 61.50 | +5.943% | 8 | 135 | +106.228% |
| 2026-05-12 | 58.70 | 58.70 | 58.05 | 58.05 | -5.610% | 20 | 115 | +118.484% |
| 2026-05-08 | 61.32 | 61.50 | 61.32 | 61.50 | +0.163% | 30 | 105 | +106.228% |
| 2026-05-07 | 61.40 | 61.40 | 61.40 | 61.40 | +16.841% | 2 | 105 | +106.564% |
| 2026-05-06 | 52.40 | 52.55 | 51.70 | 52.55 | +4.577% | 16 | 92 | +141.351% |
| 2026-04-28 | 50.25 | 50.25 | 50.25 | 50.25 | +0.500% | 1 | 93 | +152.398% |
| 2026-04-27 | 50.00 | 50.00 | 50.00 | 50.00 | -6.612% | 1 | 92 | +153.660% |
| 2026-04-21 | 54.60 | 54.60 | 53.50 | 53.54 | +9.154% | 3 | 92 | +136.888% |
| 2026-04-20 | 49.00 | 49.15 | 48.70 | 49.05 | -1.009% | 20 | 92 | +158.573% |
| 2026-04-17 | 49.55 | 49.55 | 49.55 | 49.55 | +1.122% | 1 | 92 | +155.964% |
| 2026-04-16 | 50.17 | 50.17 | 49.00 | 49.00 | +4.790% | 2 | 91 | +158.837% |
| 2026-04-15 | 46.76 | 46.76 | 46.76 | 46.76 | +16.289% | 60 | 90 | +171.236% |
| 2026-04-14 | 41.70 | 41.70 | 40.00 | 40.21 | -1.927% | 8 | 30 | +215.419% |
| 2026-04-13 | 40.00 | 41.00 | 38.00 | 41.00 | -2.265% | 3 | 28 | +209.341% |
| 2026-04-09 | 47.00 | 47.00 | 41.71 | 41.95 | -21.501% | 8 | 28 | +202.336% |
| 2026-04-08 | 56.90 | 56.90 | 53.00 | 53.44 | +5.300% | 6 | 28 | +137.332% |
| 2026-04-07 | 50.75 | 50.75 | 50.75 | 50.75 | -0.020% | 1 | 24 | +149.911% |
| 2026-04-02 | 51.00 | 51.00 | 50.76 | 50.76 | +0.515% | 5 | 18 | +149.862% |
| 2026-04-01 | 50.50 | 50.50 | 50.50 | 50.50 | +2.893% | 1 | 18 | +151.149% |
| 2026-03-27 | 49.08 | 49.08 | 49.08 | 49.08 | -5.068% | 1 | 17 | +158.415% |
| 2026-03-25 | 54.75 | 54.95 | 51.15 | 51.70 | -2.176% | 6 | 16 | +145.319% |
| 2026-03-24 | 55.00 | 55.00 | 52.85 | 52.85 | -13.218% | 8 | 11 | +139.981% |
| 2026-03-20 | 61.00 | 61.00 | 60.90 | 60.90 | -11.418% | 2 | 3 | +108.259% |
| 2026-03-06 | 68.75 | 68.75 | 68.75 | 68.75 | 0.000% | 1 | 1 | +84.480% |