ZS280616C00200000
ZS Jun 16 2028 200.00 Call
optionOPRA
EODOct 22, 2026
95.00USD+18.750%(+15.00)2Vol285OI
ZS280616C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 95.00 | 95.00 | 95.00 | 95.00 | +18.750% | 2 | 285 | 0.000% |
| 2026-10-21 | 80.00 | 80.00 | 80.00 | 80.00 | +11.732% | 1 | 286 | +18.750% |
| 2026-10-16 | 71.60 | 71.60 | 71.60 | 71.60 | -19.830% | 2 | 286 | +32.682% |
| 2026-10-09 | 89.31 | 89.31 | 89.31 | 89.31 | +13.051% | 1 | 286 | +6.371% |
| 2026-10-08 | 79.00 | 79.00 | 79.00 | 79.00 | +6.613% | 1 | 287 | +20.253% |
| 2026-10-07 | 76.70 | 76.70 | 74.10 | 74.10 | +0.013% | 2 | 289 | +28.205% |
| 2026-10-06 | 72.65 | 74.09 | 72.00 | 74.09 | +13.985% | 6 | 289 | +28.222% |
| 2026-10-02 | 65.00 | 65.00 | 65.00 | 65.00 | +0.822% | 1 | 289 | +46.154% |
| 2026-09-25 | 71.60 | 71.60 | 64.47 | 64.47 | -19.413% | 18 | 288 | +47.355% |
| 2026-09-24 | 78.15 | 80.00 | 78.15 | 80.00 | +4.575% | 3 | 289 | +18.750% |
| 2026-09-23 | 75.40 | 76.50 | 75.40 | 76.50 | +3.100% | 3 | 290 | +24.183% |
| 2026-09-22 | 72.20 | 75.00 | 72.20 | 74.20 | +4.743% | 6 | 290 | +28.032% |
| 2026-09-21 | 70.50 | 70.84 | 70.50 | 70.84 | +10.171% | 2 | 288 | +34.105% |
| 2026-09-17 | 64.30 | 64.30 | 64.30 | 64.30 | +3.293% | 2 | 286 | +47.745% |
| 2026-09-16 | 62.25 | 62.25 | 62.25 | 62.25 | -0.923% | 2 | 286 | +52.610% |
| 2026-09-15 | 64.42 | 64.53 | 62.83 | 62.83 | +5.597% | 102 | 349 | +51.202% |
| 2026-09-14 | 52.00 | 59.61 | 52.00 | 59.50 | +40.662% | 24 | 348 | +59.664% |
| 2026-09-11 | 42.30 | 42.30 | 42.30 | 42.30 | -1.742% | 2 | 348 | +124.586% |
| 2026-09-10 | 43.05 | 43.05 | 43.05 | 43.05 | -0.921% | 1 | 347 | +120.674% |
| 2026-09-09 | 43.65 | 44.71 | 42.90 | 43.45 | +1.947% | 200 | 221 | +118.642% |
| 2026-09-08 | 43.10 | 43.10 | 42.35 | 42.62 | -21.438% | 103 | 121 | +122.900% |
| 2026-09-03 | 54.20 | 54.25 | 54.20 | 54.25 | +4.488% | 11 | 121 | +75.115% |
| 2026-09-02 | 54.74 | 54.74 | 51.92 | 51.92 | -19.366% | 3 | 122 | +82.974% |
| 2026-08-31 | 62.88 | 64.39 | 62.88 | 64.39 | +4.124% | 2 | 120 | +47.538% |
| 2026-08-28 | 61.84 | 61.84 | 61.84 | 61.84 | -0.081% | 1 | 119 | +53.622% |
| 2026-08-27 | 63.70 | 63.70 | 61.55 | 61.89 | +31.541% | 3 | 120 | +53.498% |
| 2026-08-26 | 47.05 | 47.05 | 47.05 | 47.05 | -10.381% | 1 | 120 | +101.913% |
| 2026-08-25 | 53.05 | 53.05 | 52.50 | 52.50 | -3.670% | 15 | 130 | +80.952% |
| 2026-08-24 | 55.16 | 55.16 | 54.00 | 54.50 | -3.111% | 21 | 137 | +74.312% |
| 2026-08-21 | 56.25 | 56.25 | 56.25 | 56.25 | +2.478% | 2 | 139 | +68.889% |
| 2026-08-20 | 54.89 | 54.89 | 54.89 | 54.89 | -9.987% | 27 | 112 | +73.073% |
| 2026-08-19 | 60.98 | 60.98 | 60.98 | 60.98 | -1.788% | 4 | 112 | +55.789% |
| 2026-08-17 | 62.09 | 62.09 | 62.09 | 62.09 | +9.121% | 5 | 107 | +53.004% |
| 2026-08-12 | 56.90 | 56.90 | 56.90 | 56.90 | -2.502% | 2 | 107 | +66.960% |
| 2026-08-11 | 59.50 | 59.50 | 58.36 | 58.36 | +0.621% | 3 | 105 | +62.783% |
| 2026-08-10 | 56.55 | 58.00 | 55.70 | 58.00 | +11.453% | 8 | 107 | +63.793% |
| 2026-08-07 | 52.04 | 52.04 | 52.04 | 52.04 | +6.009% | 1 | 108 | +82.552% |
| 2026-08-05 | 49.20 | 49.20 | 49.09 | 49.09 | +11.568% | 3 | 108 | +93.522% |
| 2026-08-03 | 43.65 | 44.00 | 43.56 | 44.00 | -3.254% | 5 | 108 | +115.909% |
| 2026-07-29 | 43.50 | 45.48 | 43.50 | 45.48 | +10.792% | 5 | 111 | +108.883% |
| 2026-07-21 | 41.05 | 41.05 | 41.05 | 41.05 | -3.412% | 2 | 109 | +131.425% |
| 2026-07-17 | 42.50 | 42.50 | 42.50 | 42.50 | -3.409% | 51 | 153 | +123.529% |
| 2026-07-14 | 42.00 | 44.44 | 42.00 | 44.00 | +10.414% | 5 | 154 | +115.909% |
| 2026-07-09 | 39.65 | 39.85 | 39.65 | 39.85 | -11.602% | 2 | 155 | +138.394% |
| 2026-07-07 | 41.42 | 45.08 | 41.42 | 45.08 | +3.871% | 2 | 156 | +110.736% |
| 2026-07-06 | 43.40 | 43.40 | 43.40 | 43.40 | +12.727% | 1 | 157 | +118.894% |
| 2026-07-01 | 38.50 | 38.50 | 38.50 | 38.50 | +9.189% | 2 | 157 | +146.753% |
| 2026-06-29 | 35.26 | 35.26 | 35.26 | 35.26 | +25.258% | 1 | 156 | +169.427% |
| 2026-06-25 | 28.80 | 28.80 | 28.15 | 28.15 | -7.856% | 9 | 165 | +237.478% |
| 2026-06-24 | 30.55 | 30.55 | 30.55 | 30.55 | +7.495% | 50 | 115 | +210.966% |
| 2026-06-18 | 26.80 | 28.45 | 26.80 | 28.42 | -3.268% | 6 | 110 | +234.272% |
| 2026-06-17 | 29.00 | 30.10 | 29.00 | 29.38 | -1.376% | 7 | 109 | +223.349% |
| 2026-06-16 | 29.79 | 29.79 | 29.79 | 29.79 | -11.075% | 1 | 108 | +218.899% |
| 2026-06-15 | 33.50 | 33.50 | 33.50 | 33.50 | +8.065% | 10 | 108 | +183.582% |
| 2026-06-12 | 28.28 | 31.00 | 28.10 | 31.00 | +0.649% | 3 | 107 | +206.452% |
| 2026-06-11 | 30.80 | 30.80 | 30.80 | 30.80 | +3.321% | 1 | 106 | +208.442% |
| 2026-06-10 | 30.85 | 30.85 | 29.81 | 29.81 | +0.370% | 4 | 109 | +218.685% |
| 2026-06-09 | 30.00 | 30.00 | 29.70 | 29.70 | -16.102% | 2 | 108 | +219.865% |
| 2026-06-05 | 36.00 | 36.00 | 35.40 | 35.40 | -2.560% | 20 | 110 | +168.362% |
| 2026-06-04 | 36.33 | 36.33 | 36.33 | 36.33 | +3.800% | 5 | 105 | +161.492% |
| 2026-06-03 | 37.00 | 37.00 | 35.00 | 35.00 | -16.667% | 4 | 106 | +171.429% |
| 2026-06-02 | 43.50 | 43.50 | 39.59 | 42.00 | -10.256% | 9 | 100 | +126.190% |
| 2026-06-01 | 42.51 | 47.20 | 42.51 | 46.80 | +30.000% | 56 | 151 | +102.991% |
| 2026-05-29 | 34.25 | 36.08 | 34.25 | 36.00 | +10.769% | 8 | 149 | +163.889% |
| 2026-05-28 | 27.37 | 32.80 | 27.37 | 32.50 | +8.333% | 71 | 89 | +192.308% |
| 2026-05-27 | 34.00 | 34.90 | 28.90 | 30.00 | -53.846% | 59 | 37 | +216.667% |
| 2026-05-26 | 66.00 | 68.09 | 65.00 | 65.00 | +4.334% | 11 | 29 | +46.154% |
| 2026-05-22 | 61.32 | 62.30 | 61.32 | 62.30 | +13.273% | 3 | 29 | +52.488% |
| 2026-05-21 | 55.00 | 55.00 | 55.00 | 55.00 | -6.335% | 1 | 29 | +72.727% |
| 2026-05-19 | 58.72 | 58.72 | 58.72 | 58.72 | +1.241% | 1 | 29 | +61.785% |
| 2026-05-18 | 55.81 | 58.00 | 55.81 | 58.00 | +18.271% | 3 | 31 | +63.793% |
| 2026-05-15 | 49.04 | 49.04 | 49.04 | 49.04 | +6.262% | 1 | 30 | +93.719% |
| 2026-05-14 | 41.40 | 46.25 | 41.40 | 46.15 | +13.252% | 12 | 24 | +105.850% |
| 2026-05-13 | 39.19 | 40.75 | 39.19 | 40.75 | +3.426% | 2 | 22 | +133.129% |
| 2026-05-07 | 41.64 | 41.64 | 39.40 | 39.40 | +14.936% | 2 | 22 | +141.117% |
| 2026-05-06 | 34.28 | 34.28 | 34.28 | 34.28 | -5.513% | 2 | 20 | +177.130% |
| 2026-05-01 | 36.28 | 36.28 | 36.28 | 36.28 | +17.792% | 1 | 20 | +161.852% |
| 2026-04-30 | 30.80 | 30.80 | 30.80 | 30.80 | -14.039% | 3 | 17 | +208.442% |
| 2026-04-22 | 35.83 | 35.83 | 35.83 | 35.83 | +9.072% | 1 | 17 | +165.141% |
| 2026-04-20 | 32.85 | 32.85 | 32.85 | 32.85 | -4.060% | 1 | 18 | +189.193% |
| 2026-04-17 | 34.24 | 34.24 | 34.24 | 34.24 | +17.060% | 1 | 18 | +177.453% |
| 2026-04-15 | 29.25 | 29.25 | 29.25 | 29.25 | +6.171% | 1 | 18 | +224.786% |
| 2026-04-14 | 27.55 | 27.55 | 27.55 | 27.55 | +12.910% | 10 | 15 | +244.828% |
| 2026-04-10 | 23.10 | 24.40 | 23.10 | 24.40 | -2.400% | 12 | 15 | +289.344% |
| 2026-04-09 | 27.20 | 27.20 | 25.00 | 25.00 | -26.471% | 2 | 15 | +280.000% |
| 2026-04-08 | 35.50 | 35.50 | 34.00 | 34.00 | +9.571% | 11 | 16 | +179.412% |
| 2026-04-02 | 31.03 | 31.03 | 31.03 | 31.03 | -8.412% | 1 | 5 | +206.155% |
| 2026-03-31 | 33.88 | 33.88 | 33.88 | 33.88 | +9.290% | 1 | 5 | +180.401% |
| 2026-03-27 | 31.00 | 31.00 | 31.00 | 31.00 | -13.262% | 1 | 4 | +206.452% |
| 2026-03-24 | 35.74 | 35.74 | 35.74 | 35.74 | -12.100% | 1 | 4 | +165.809% |
| 2026-03-23 | 40.66 | 40.66 | 40.66 | 40.66 | +0.818% | 2 | 3 | +133.645% |
| 2026-03-20 | 40.33 | 40.33 | 40.33 | 40.33 | -6.687% | 1 | 4 | +135.557% |
| 2026-03-19 | 43.22 | 43.22 | 43.22 | 43.22 | -0.069% | 1 | 3 | +119.806% |
| 2026-03-17 | 43.25 | 43.25 | 43.25 | 43.25 | -4.420% | 2 | 3 | +119.653% |
| 2026-03-05 | 45.25 | 45.25 | 45.25 | 45.25 | 0.000% | 1 | 1 | +109.945% |