ZS280616C00180000
ZS Jun 16 2028 180.00 Call
optionOPRA
EODOct 21, 2026
93.50USD-0.690%(-0.65)2Vol58OI
ZS280616C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 91.50 | 93.50 | 91.50 | 93.50 | -0.690% | 2 | 58 | 0.000% |
| 2026-10-14 | 94.15 | 94.15 | 94.15 | 94.15 | -4.027% | 1 | 58 | -0.690% |
| 2026-10-13 | 98.10 | 98.10 | 98.10 | 98.10 | +11.477% | 1 | 58 | -4.689% |
| 2026-10-08 | 88.00 | 88.00 | 88.00 | 88.00 | +5.414% | 1 | 59 | +6.250% |
| 2026-10-07 | 83.75 | 83.75 | 83.48 | 83.48 | +7.094% | 2 | 59 | +12.003% |
| 2026-10-05 | 77.95 | 77.95 | 77.95 | 77.95 | +8.264% | 1 | 59 | +19.949% |
| 2026-10-02 | 72.00 | 72.00 | 72.00 | 72.00 | -7.001% | 1 | 59 | +29.861% |
| 2026-09-30 | 77.42 | 77.42 | 77.42 | 77.42 | +5.837% | 20 | 79 | +20.770% |
| 2026-09-25 | 80.25 | 81.25 | 72.73 | 73.15 | -16.875% | 23 | 58 | +27.820% |
| 2026-09-24 | 88.00 | 88.00 | 88.00 | 88.00 | +7.199% | 1 | 58 | +6.250% |
| 2026-09-22 | 82.09 | 82.09 | 82.09 | 82.09 | +2.613% | 1 | 58 | +13.899% |
| 2026-09-21 | 80.00 | 80.00 | 80.00 | 80.00 | +9.664% | 1 | 58 | +16.875% |
| 2026-09-17 | 72.95 | 72.95 | 72.95 | 72.95 | +2.964% | 1 | 58 | +28.170% |
| 2026-09-15 | 67.64 | 70.85 | 67.64 | 70.85 | -0.840% | 15 | 63 | +31.969% |
| 2026-09-14 | 61.97 | 71.45 | 61.97 | 71.45 | +40.373% | 17 | 73 | +30.861% |
| 2026-09-09 | 50.95 | 50.95 | 50.90 | 50.90 | +6.263% | 2 | 72 | +83.694% |
| 2026-09-08 | 47.75 | 47.90 | 47.75 | 47.90 | -13.616% | 10 | 69 | +95.198% |
| 2026-09-04 | 56.70 | 56.70 | 55.45 | 55.45 | -10.565% | 4 | 67 | +68.620% |
| 2026-09-03 | 61.05 | 62.25 | 60.95 | 62.00 | +6.713% | 13 | 63 | +50.806% |
| 2026-09-02 | 60.99 | 60.99 | 58.10 | 58.10 | -5.559% | 3 | 63 | +60.929% |
| 2026-09-01 | 62.55 | 62.55 | 61.52 | 61.52 | -8.384% | 11 | 55 | +51.983% |
| 2026-08-28 | 67.15 | 67.15 | 67.15 | 67.15 | -2.185% | 1 | 55 | +39.241% |
| 2026-08-27 | 68.65 | 68.65 | 68.65 | 68.65 | +0.439% | 1 | 55 | +36.198% |
| 2026-08-19 | 68.35 | 68.35 | 68.35 | 68.35 | +0.073% | 1 | 55 | +36.796% |
| 2026-08-17 | 68.30 | 68.30 | 68.30 | 68.30 | +4.916% | 1 | 54 | +36.896% |
| 2026-08-11 | 65.10 | 65.10 | 65.10 | 65.10 | +3.994% | 1 | 54 | +43.625% |
| 2026-08-10 | 62.60 | 62.60 | 62.60 | 62.60 | +38.465% | 10 | 54 | +49.361% |
| 2026-07-16 | 45.21 | 45.21 | 45.21 | 45.21 | -3.397% | 10 | 49 | +106.813% |
| 2026-07-01 | 46.80 | 46.80 | 46.80 | 46.80 | +22.513% | 2 | 51 | +99.786% |
| 2026-06-15 | 36.50 | 38.20 | 36.50 | 38.20 | +1.867% | 5 | 51 | +144.764% |
| 2026-06-08 | 37.50 | 37.50 | 37.50 | 37.50 | -1.909% | 1 | 51 | +149.333% |
| 2026-06-05 | 38.80 | 38.80 | 38.23 | 38.23 | -6.779% | 2 | 50 | +144.572% |
| 2026-06-04 | 41.01 | 41.01 | 41.01 | 41.01 | +2.576% | 1 | 50 | +127.993% |
| 2026-06-03 | 39.98 | 39.98 | 39.98 | 39.98 | -13.181% | 1 | 49 | +133.867% |
| 2026-06-02 | 45.00 | 46.05 | 45.00 | 46.05 | -11.866% | 4 | 46 | +103.040% |
| 2026-06-01 | 51.50 | 52.53 | 51.50 | 52.25 | +27.439% | 3 | 45 | +78.947% |
| 2026-05-29 | 37.00 | 41.00 | 37.00 | 41.00 | +29.542% | 26 | 49 | +128.049% |
| 2026-05-28 | 31.65 | 31.65 | 31.65 | 31.65 | -7.048% | 1 | 49 | +195.419% |
| 2026-05-27 | 40.00 | 40.00 | 32.00 | 34.05 | -52.872% | 25 | 46 | +174.596% |
| 2026-05-26 | 73.22 | 75.45 | 71.49 | 72.25 | +4.332% | 10 | 46 | +29.412% |
| 2026-05-22 | 66.16 | 69.25 | 66.16 | 69.25 | +13.525% | 10 | 37 | +35.018% |
| 2026-05-21 | 62.65 | 62.65 | 61.00 | 61.00 | -7.154% | 2 | 37 | +53.279% |
| 2026-05-19 | 68.48 | 68.48 | 65.38 | 65.70 | -3.311% | 12 | 29 | +42.314% |
| 2026-05-18 | 67.95 | 67.95 | 67.95 | 67.95 | +24.565% | 10 | 24 | +37.601% |
| 2026-05-15 | 54.55 | 54.55 | 54.55 | 54.55 | +14.794% | 15 | 9 | +71.402% |
| 2026-05-08 | 47.52 | 47.52 | 47.52 | 47.52 | +32.220% | 1 | 9 | +96.759% |
| 2026-04-24 | 35.94 | 35.94 | 35.94 | 35.94 | -5.421% | 1 | 9 | +160.156% |
| 2026-04-17 | 38.00 | 38.00 | 38.00 | 38.00 | +26.667% | 1 | 9 | +146.053% |
| 2026-04-13 | 30.00 | 30.00 | 30.00 | 30.00 | -17.808% | 1 | 8 | +211.667% |
| 2026-04-01 | 36.50 | 36.50 | 36.50 | 36.50 | -6.410% | 3 | 8 | +156.164% |
| 2026-03-30 | 39.00 | 39.00 | 39.00 | 39.00 | -2.500% | 3 | 11 | +139.744% |
| 2026-03-26 | 40.00 | 40.00 | 40.00 | 40.00 | +4.194% | 3 | 8 | +133.750% |
| 2026-03-25 | 38.70 | 38.70 | 38.39 | 38.39 | -25.816% | 5 | 5 | +143.553% |
| 2026-03-05 | 51.75 | 51.75 | 51.75 | 51.75 | 0.000% | 1 | 1 | +80.676% |