ZS280616C00160000
ZS Jun 16 2028 160.00 Call
optionOPRA
EODOct 21, 2026
106.28USD+7.354%(+7.28)1Vol176OI
ZS280616C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 106.28 | 106.28 | 106.28 | 106.28 | +7.354% | 1 | 176 | 0.000% |
| 2026-10-08 | 99.00 | 99.00 | 99.00 | 99.00 | +18.905% | 1 | 176 | +7.354% |
| 2026-10-02 | 83.26 | 83.26 | 83.26 | 83.26 | +3.570% | 1 | 177 | +27.648% |
| 2026-09-28 | 80.39 | 80.39 | 80.39 | 80.39 | -16.260% | 1 | 177 | +32.205% |
| 2026-09-23 | 96.00 | 96.00 | 96.00 | 96.00 | +16.505% | 1 | 177 | +10.708% |
| 2026-09-17 | 82.40 | 82.40 | 82.40 | 82.40 | +8.421% | 1 | 176 | +28.981% |
| 2026-09-15 | 76.00 | 76.00 | 76.00 | 76.00 | +0.066% | 1 | 176 | +39.842% |
| 2026-09-14 | 65.00 | 76.05 | 65.00 | 75.95 | +34.282% | 24 | 179 | +39.934% |
| 2026-09-11 | 56.56 | 56.56 | 56.56 | 56.56 | +3.780% | 1 | 179 | +87.907% |
| 2026-09-10 | 54.50 | 54.50 | 54.50 | 54.50 | -0.909% | 5 | 179 | +95.009% |
| 2026-09-08 | 54.40 | 55.00 | 54.40 | 55.00 | -17.640% | 7 | 174 | +93.236% |
| 2026-09-03 | 66.78 | 66.78 | 66.78 | 66.78 | -13.743% | 3 | 177 | +59.149% |
| 2026-08-27 | 77.30 | 77.42 | 77.30 | 77.42 | +7.528% | 3 | 179 | +37.277% |
| 2026-08-21 | 72.00 | 72.00 | 72.00 | 72.00 | -5.845% | 1 | 178 | +47.611% |
| 2026-08-17 | 76.47 | 76.47 | 76.47 | 76.47 | -2.586% | 1 | 178 | +38.983% |
| 2026-08-14 | 78.50 | 78.50 | 78.50 | 78.50 | +5.369% | 5 | 181 | +35.389% |
| 2026-08-13 | 72.20 | 74.50 | 72.20 | 74.50 | +3.186% | 3 | 180 | +42.658% |
| 2026-08-11 | 72.17 | 72.20 | 72.17 | 72.20 | +11.077% | 2 | 180 | +47.202% |
| 2026-08-07 | 65.00 | 65.00 | 65.00 | 65.00 | +2.201% | 1 | 179 | +63.508% |
| 2026-08-05 | 63.60 | 63.60 | 63.60 | 63.60 | +6.000% | 1 | 179 | +67.107% |
| 2026-08-04 | 59.00 | 60.00 | 59.00 | 60.00 | +6.364% | 3 | 179 | +77.133% |
| 2026-08-03 | 56.41 | 56.41 | 56.41 | 56.41 | +1.841% | 5 | 184 | +88.406% |
| 2026-07-29 | 54.50 | 55.39 | 54.50 | 55.39 | +0.362% | 10 | 184 | +91.876% |
| 2026-07-28 | 55.19 | 55.19 | 55.19 | 55.19 | +14.979% | 1 | 185 | +92.571% |
| 2026-07-24 | 48.00 | 48.00 | 48.00 | 48.00 | -8.918% | 4 | 185 | +121.417% |
| 2026-07-21 | 52.70 | 52.70 | 52.70 | 52.70 | -3.143% | 2 | 185 | +101.670% |
| 2026-07-20 | 54.41 | 54.41 | 54.41 | 54.41 | +1.701% | 1 | 185 | +95.332% |
| 2026-07-17 | 54.05 | 56.20 | 53.50 | 53.50 | +2.885% | 5 | 184 | +98.654% |
| 2026-07-16 | 52.00 | 52.00 | 52.00 | 52.00 | -6.860% | 11 | 184 | +104.385% |
| 2026-07-14 | 55.83 | 55.83 | 55.83 | 55.83 | +16.555% | 2 | 182 | +90.364% |
| 2026-07-08 | 48.00 | 48.00 | 47.90 | 47.90 | -12.110% | 4 | 182 | +121.879% |
| 2026-07-06 | 54.50 | 54.50 | 54.50 | 54.50 | +9.000% | 4 | 182 | +95.009% |
| 2026-07-02 | 50.00 | 50.00 | 50.00 | 50.00 | +8.696% | 1 | 181 | +112.560% |
| 2026-06-30 | 46.00 | 46.00 | 46.00 | 46.00 | +24.324% | 1 | 181 | +131.043% |
| 2026-06-25 | 37.00 | 37.00 | 37.00 | 37.00 | -4.884% | 1 | 181 | +187.243% |
| 2026-06-23 | 38.90 | 38.90 | 38.90 | 38.90 | +4.430% | 1 | 182 | +173.213% |
| 2026-06-18 | 36.21 | 37.50 | 36.21 | 37.25 | -3.622% | 135 | 59 | +185.315% |
| 2026-06-17 | 38.50 | 38.65 | 38.50 | 38.65 | -0.897% | 2 | 59 | +174.981% |
| 2026-06-16 | 38.80 | 40.00 | 38.80 | 39.00 | -9.154% | 78 | 65 | +172.513% |
| 2026-06-15 | 41.00 | 43.11 | 41.00 | 42.93 | +7.325% | 3 | 65 | +147.566% |
| 2026-06-10 | 40.00 | 40.00 | 40.00 | 40.00 | -4.146% | 1 | 65 | +165.700% |
| 2026-06-08 | 41.73 | 41.73 | 41.73 | 41.73 | -4.069% | 1 | 65 | +154.685% |
| 2026-06-05 | 43.85 | 43.85 | 43.50 | 43.50 | -29.142% | 2 | 65 | +144.322% |
| 2026-06-01 | 52.50 | 61.39 | 52.50 | 61.39 | +42.934% | 12 | 58 | +73.123% |
| 2026-05-28 | 36.75 | 42.95 | 36.75 | 42.95 | +13.745% | 5 | 58 | +147.451% |
| 2026-05-27 | 45.29 | 45.29 | 36.45 | 37.76 | -50.718% | 12 | 58 | +181.462% |
| 2026-05-22 | 74.50 | 76.62 | 74.50 | 76.62 | +10.245% | 9 | 61 | +38.711% |
| 2026-05-21 | 69.48 | 69.50 | 69.48 | 69.50 | +3.269% | 2 | 60 | +52.921% |
| 2026-05-18 | 67.30 | 67.30 | 67.30 | 67.30 | +10.328% | 6 | 54 | +57.920% |
| 2026-05-15 | 61.00 | 61.00 | 61.00 | 61.00 | +8.831% | 3 | 51 | +74.230% |
| 2026-05-14 | 57.50 | 57.50 | 56.01 | 56.05 | +10.226% | 11 | 53 | +89.616% |
| 2026-05-12 | 50.85 | 50.85 | 50.85 | 50.85 | -7.545% | 1 | 53 | +109.007% |
| 2026-05-08 | 52.74 | 55.00 | 52.74 | 55.00 | +20.482% | 4 | 53 | +93.236% |
| 2026-05-06 | 45.40 | 45.65 | 45.40 | 45.65 | -4.896% | 2 | 54 | +132.815% |
| 2026-05-05 | 48.00 | 48.00 | 48.00 | 48.00 | +9.215% | 25 | 79 | +121.417% |
| 2026-04-28 | 43.95 | 43.95 | 43.95 | 43.95 | +0.388% | 11 | 68 | +141.820% |
| 2026-04-27 | 43.78 | 43.78 | 43.78 | 43.78 | -8.658% | 26 | 51 | +142.759% |
| 2026-04-21 | 47.93 | 47.93 | 47.93 | 47.93 | +12.776% | 4 | 51 | +121.740% |
| 2026-04-20 | 42.50 | 42.50 | 42.50 | 42.50 | +21.429% | 1 | 51 | +150.071% |
| 2026-04-14 | 35.00 | 35.00 | 35.00 | 35.00 | -1.713% | 1 | 51 | +203.657% |
| 2026-04-13 | 35.61 | 35.61 | 35.61 | 35.61 | +5.511% | 2 | 51 | +198.455% |
| 2026-04-10 | 33.75 | 33.75 | 33.75 | 33.75 | -6.250% | 1 | 51 | +214.904% |
| 2026-04-09 | 36.00 | 36.00 | 36.00 | 36.00 | -19.643% | 30 | 51 | +195.222% |
| 2026-03-31 | 44.80 | 44.80 | 44.80 | 44.80 | -1.862% | 1 | 69 | +137.232% |
| 2026-03-30 | 43.10 | 45.65 | 43.00 | 45.65 | -0.328% | 32 | 69 | +132.815% |
| 2026-03-25 | 45.80 | 45.80 | 45.80 | 45.80 | -0.715% | 2 | 40 | +132.052% |
| 2026-03-24 | 46.13 | 46.13 | 46.13 | 46.13 | -16.943% | 1 | 38 | +130.392% |
| 2026-03-19 | 55.54 | 55.54 | 55.54 | 55.54 | +0.289% | 9 | 37 | +91.358% |
| 2026-03-18 | 55.97 | 56.26 | 55.38 | 55.38 | -0.664% | 7 | 37 | +91.910% |
| 2026-03-17 | 56.17 | 56.17 | 55.75 | 55.75 | -1.849% | 3 | 31 | +90.637% |
| 2026-03-10 | 56.80 | 56.80 | 56.80 | 56.80 | -5.396% | 1 | 31 | +87.113% |
| 2026-03-09 | 60.04 | 60.04 | 60.04 | 60.04 | -1.331% | 1 | 30 | +77.015% |
| 2026-03-05 | 58.99 | 61.05 | 58.99 | 60.85 | 0.000% | 30 | 29 | +74.659% |