ZS280616C00150000
ZS Jun 16 2028 150.00 Call
optionOPRA
EODOct 22, 2026
122.65USD+21.076%(+21.35)4Vol172OI
ZS280616C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 120.00 | 122.70 | 120.00 | 122.65 | +21.076% | 4 | 174 | 0.000% |
| 2026-10-20 | 101.30 | 101.30 | 101.30 | 101.30 | +2.014% | 1 | 174 | +21.076% |
| 2026-10-19 | 99.30 | 99.30 | 99.30 | 99.30 | -3.592% | 1 | 174 | +23.515% |
| 2026-10-16 | 103.00 | 103.00 | 103.00 | 103.00 | -1.905% | 1 | 175 | +19.078% |
| 2026-10-15 | 105.00 | 105.00 | 105.00 | 105.00 | +21.923% | 1 | 176 | +16.810% |
| 2026-10-02 | 86.12 | 86.12 | 86.12 | 86.12 | -16.388% | 2 | 178 | +42.418% |
| 2026-09-24 | 103.00 | 103.00 | 103.00 | 103.00 | +0.655% | 1 | 179 | +19.078% |
| 2026-09-23 | 99.65 | 102.33 | 99.65 | 102.33 | +9.187% | 2 | 181 | +19.857% |
| 2026-09-22 | 93.72 | 93.72 | 93.72 | 93.72 | -1.347% | 1 | 180 | +30.869% |
| 2026-09-21 | 95.00 | 95.00 | 95.00 | 95.00 | +9.020% | 1 | 181 | +29.105% |
| 2026-09-18 | 87.14 | 87.14 | 87.14 | 87.14 | +1.326% | 10 | 191 | +40.751% |
| 2026-09-17 | 84.92 | 86.00 | 84.92 | 86.00 | +1.415% | 5 | 195 | +42.616% |
| 2026-09-16 | 84.80 | 84.80 | 84.80 | 84.80 | +0.689% | 1 | 195 | +44.634% |
| 2026-09-15 | 84.22 | 84.22 | 84.22 | 84.22 | +0.513% | 4 | 195 | +45.630% |
| 2026-09-14 | 83.79 | 83.79 | 83.79 | 83.79 | +39.186% | 10 | 185 | +46.378% |
| 2026-09-10 | 59.00 | 62.27 | 59.00 | 60.20 | -7.027% | 10 | 184 | +103.738% |
| 2026-09-04 | 65.93 | 65.93 | 64.23 | 64.75 | -6.902% | 6 | 178 | +89.421% |
| 2026-09-02 | 69.55 | 69.55 | 69.55 | 69.55 | -15.891% | 2 | 178 | +76.348% |
| 2026-08-31 | 82.69 | 82.69 | 82.69 | 82.69 | +2.352% | 1 | 178 | +48.325% |
| 2026-08-27 | 81.15 | 81.65 | 80.79 | 80.79 | +22.968% | 3 | 181 | +51.813% |
| 2026-08-25 | 71.44 | 71.44 | 65.70 | 65.70 | -18.889% | 3 | 182 | +86.682% |
| 2026-08-18 | 81.00 | 81.00 | 81.00 | 81.00 | +1.631% | 1 | 183 | +51.420% |
| 2026-08-13 | 79.70 | 79.70 | 79.70 | 79.70 | +3.506% | 1 | 183 | +53.890% |
| 2026-08-11 | 73.00 | 77.00 | 72.00 | 77.00 | +1.262% | 7 | 184 | +59.286% |
| 2026-08-10 | 74.70 | 76.04 | 74.70 | 76.04 | +10.523% | 4 | 185 | +61.297% |
| 2026-08-07 | 68.80 | 68.80 | 68.80 | 68.80 | +7.416% | 1 | 184 | +78.270% |
| 2026-08-05 | 67.50 | 67.50 | 64.05 | 64.05 | -0.805% | 2 | 185 | +91.491% |
| 2026-08-04 | 64.00 | 64.57 | 64.00 | 64.57 | +7.259% | 7 | 185 | +89.949% |
| 2026-08-03 | 59.00 | 60.20 | 58.25 | 60.20 | +5.374% | 12 | 174 | +103.738% |
| 2026-07-31 | 57.50 | 57.50 | 57.05 | 57.13 | +3.873% | 10 | 174 | +114.686% |
| 2026-07-30 | 54.00 | 55.00 | 53.46 | 55.00 | -9.984% | 4 | 173 | +123.000% |
| 2026-07-29 | 61.10 | 61.10 | 61.10 | 61.10 | +4.444% | 1 | 173 | +100.736% |
| 2026-07-28 | 54.00 | 58.50 | 54.00 | 58.50 | +16.906% | 2 | 171 | +109.658% |
| 2026-07-23 | 50.04 | 50.04 | 50.04 | 50.04 | -1.902% | 10 | 181 | +145.104% |
| 2026-07-22 | 52.00 | 52.00 | 51.01 | 51.01 | -13.322% | 7 | 179 | +140.443% |
| 2026-07-20 | 58.85 | 58.85 | 58.85 | 58.85 | +1.518% | 1 | 180 | +108.411% |
| 2026-07-17 | 56.00 | 57.97 | 56.00 | 57.97 | -3.060% | 2 | 180 | +111.575% |
| 2026-07-14 | 56.28 | 61.07 | 56.28 | 59.80 | +22.041% | 22 | 180 | +105.100% |
| 2026-07-10 | 51.80 | 51.80 | 49.00 | 49.00 | -15.517% | 2 | 180 | +150.306% |
| 2026-07-06 | 58.00 | 58.00 | 58.00 | 58.00 | +8.411% | 3 | 183 | +111.466% |
| 2026-07-02 | 53.50 | 53.50 | 53.50 | 53.50 | -4.464% | 2 | 183 | +129.252% |
| 2026-07-01 | 52.95 | 56.00 | 52.95 | 56.00 | +16.279% | 14 | 197 | +119.018% |
| 2026-06-29 | 47.90 | 48.22 | 47.90 | 48.16 | +14.585% | 3 | 200 | +154.672% |
| 2026-06-26 | 42.03 | 42.03 | 42.03 | 42.03 | -2.686% | 1 | 199 | +191.815% |
| 2026-06-23 | 41.40 | 43.19 | 41.40 | 43.19 | +10.010% | 2 | 198 | +183.978% |
| 2026-06-22 | 40.45 | 40.45 | 39.26 | 39.26 | -2.966% | 3 | 197 | +212.404% |
| 2026-06-18 | 39.50 | 40.46 | 39.02 | 40.46 | -1.389% | 3 | 197 | +203.139% |
| 2026-06-17 | 40.80 | 41.03 | 40.80 | 41.03 | -5.155% | 5 | 192 | +198.928% |
| 2026-06-12 | 41.88 | 43.26 | 41.88 | 43.26 | +2.926% | 3 | 194 | +183.518% |
| 2026-06-11 | 39.00 | 42.03 | 38.96 | 42.03 | +1.743% | 9 | 195 | +191.815% |
| 2026-06-10 | 43.48 | 43.48 | 41.31 | 41.31 | +1.052% | 2 | 195 | +196.901% |
| 2026-06-09 | 40.53 | 40.88 | 40.00 | 40.88 | -9.156% | 8 | 187 | +200.024% |
| 2026-06-08 | 45.40 | 45.40 | 45.00 | 45.00 | -2.174% | 5 | 182 | +172.556% |
| 2026-06-05 | 47.50 | 47.50 | 46.00 | 46.00 | -6.901% | 4 | 184 | +166.630% |
| 2026-06-04 | 48.98 | 49.41 | 48.20 | 49.41 | +3.152% | 13 | 187 | +148.229% |
| 2026-06-03 | 50.09 | 50.72 | 47.90 | 47.90 | -11.542% | 21 | 193 | +156.054% |
| 2026-06-02 | 59.20 | 59.20 | 53.14 | 54.15 | -14.048% | 10 | 186 | +126.500% |
| 2026-06-01 | 55.72 | 63.00 | 55.72 | 63.00 | +21.622% | 11 | 181 | +94.683% |
| 2026-05-29 | 44.60 | 51.80 | 43.50 | 51.80 | +16.143% | 17 | 171 | +136.776% |
| 2026-05-28 | 39.80 | 46.16 | 39.80 | 44.60 | +7.600% | 12 | 162 | +175.000% |
| 2026-05-27 | 48.19 | 48.81 | 40.67 | 41.45 | -48.815% | 134 | 37 | +195.899% |
| 2026-05-22 | 80.98 | 80.98 | 80.98 | 80.98 | +4.896% | 2 | 39 | +51.457% |
| 2026-05-19 | 77.20 | 77.20 | 77.20 | 77.20 | -1.342% | 1 | 40 | +58.873% |
| 2026-05-18 | 74.25 | 78.25 | 74.22 | 78.25 | +18.561% | 7 | 44 | +56.741% |
| 2026-05-15 | 65.00 | 66.00 | 65.00 | 66.00 | +11.864% | 4 | 45 | +85.833% |
| 2026-05-14 | 55.05 | 59.72 | 55.05 | 59.00 | +1.724% | 6 | 40 | +107.881% |
| 2026-05-13 | 53.00 | 58.00 | 53.00 | 58.00 | +5.455% | 7 | 33 | +111.466% |
| 2026-05-12 | 53.94 | 55.00 | 53.94 | 55.00 | 0.000% | 2 | 31 | +123.000% |
| 2026-05-11 | 55.00 | 55.00 | 55.00 | 55.00 | -5.983% | 1 | 32 | +123.000% |
| 2026-05-08 | 56.39 | 58.65 | 56.00 | 58.50 | +0.515% | 13 | 21 | +109.658% |
| 2026-05-07 | 57.00 | 58.20 | 56.50 | 58.20 | +22.526% | 7 | 20 | +110.739% |
| 2026-05-01 | 47.50 | 47.50 | 47.50 | 47.50 | +7.223% | 1 | 21 | +158.211% |
| 2026-04-24 | 44.30 | 44.30 | 44.30 | 44.30 | +0.682% | 1 | 21 | +176.862% |
| 2026-04-23 | 44.00 | 44.00 | 44.00 | 44.00 | -10.112% | 2 | 20 | +178.750% |
| 2026-04-22 | 48.95 | 48.95 | 48.95 | 48.95 | -4.357% | 2 | 18 | +150.562% |
| 2026-04-21 | 51.61 | 51.61 | 51.18 | 51.18 | +11.869% | 3 | 18 | +139.644% |
| 2026-04-20 | 45.75 | 45.75 | 45.75 | 45.75 | -0.327% | 1 | 18 | +168.087% |
| 2026-04-17 | 46.00 | 46.00 | 45.75 | 45.90 | -2.444% | 3 | 17 | +167.211% |
| 2026-04-16 | 47.05 | 47.05 | 47.05 | 47.05 | +8.136% | 2 | 17 | +160.680% |
| 2026-04-15 | 41.20 | 43.51 | 41.20 | 43.51 | +21.706% | 12 | 15 | +181.889% |
| 2026-04-10 | 35.75 | 35.75 | 35.75 | 35.75 | -3.378% | 1 | 17 | +243.077% |
| 2026-04-09 | 40.00 | 40.00 | 37.00 | 37.00 | -21.277% | 4 | 17 | +231.486% |
| 2026-04-08 | 52.08 | 52.08 | 47.00 | 47.00 | -2.083% | 3 | 14 | +160.957% |
| 2026-04-06 | 48.00 | 48.00 | 48.00 | 48.00 | +3.226% | 2 | 15 | +155.521% |
| 2026-04-02 | 46.50 | 46.50 | 46.50 | 46.50 | -1.566% | 1 | 18 | +163.763% |
| 2026-04-01 | 47.24 | 47.24 | 47.24 | 47.24 | +0.511% | 4 | 18 | +159.632% |
| 2026-03-30 | 47.00 | 47.00 | 47.00 | 47.00 | +6.818% | 1 | 12 | +160.957% |
| 2026-03-27 | 44.00 | 44.00 | 44.00 | 44.00 | -10.204% | 1 | 13 | +178.750% |
| 2026-03-26 | 49.00 | 49.00 | 49.00 | 49.00 | +2.083% | 1 | 12 | +150.306% |
| 2026-03-25 | 49.00 | 49.00 | 48.00 | 48.00 | 0.000% | 2 | 13 | +155.521% |
| 2026-03-24 | 51.30 | 51.30 | 48.00 | 48.00 | -17.098% | 8 | 13 | +155.521% |
| 2026-03-23 | 56.38 | 57.90 | 56.38 | 57.90 | +1.579% | 3 | 14 | +111.831% |
| 2026-03-20 | 55.00 | 57.00 | 55.00 | 57.00 | -5.000% | 3 | 14 | +115.175% |
| 2026-03-17 | 60.00 | 60.00 | 60.00 | 60.00 | +6.195% | 2 | 14 | +104.417% |
| 2026-03-12 | 56.50 | 56.50 | 56.50 | 56.50 | -1.413% | 1 | 12 | +117.080% |
| 2026-03-11 | 59.00 | 59.00 | 57.31 | 57.31 | -8.157% | 3 | 11 | +114.012% |
| 2026-03-05 | 62.98 | 63.00 | 62.40 | 62.40 | 0.000% | 12 | 8 | +96.554% |