ZS280616C00270000
ZS Jun 16 2028 270.00 Call
optionOPRA
InactiveOct 7, 2026
52.25USD+1.417%(+0.73)2Vol122OI
ZS280616C00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 52.25 | 52.25 | 52.25 | 52.25 | +1.417% | 2 | 124 | 0.000% |
| 2026-10-06 | 51.52 | 51.52 | 51.52 | 51.52 | +0.136% | 1 | 124 | +1.417% |
| 2026-09-25 | 51.45 | 51.45 | 51.45 | 51.45 | -4.722% | 1 | 124 | +1.555% |
| 2026-09-23 | 52.80 | 54.00 | 52.80 | 54.00 | +7.356% | 2 | 125 | -3.241% |
| 2026-09-22 | 50.30 | 50.30 | 50.30 | 50.30 | +0.600% | 1 | 126 | +3.877% |
| 2026-09-21 | 50.00 | 50.00 | 50.00 | 50.00 | +15.154% | 1 | 125 | +4.500% |
| 2026-09-16 | 43.42 | 43.42 | 43.42 | 43.42 | +0.977% | 1 | 125 | +20.336% |
| 2026-09-15 | 43.00 | 43.00 | 43.00 | 43.00 | +10.256% | 1 | 125 | +21.512% |
| 2026-09-14 | 37.30 | 39.19 | 37.30 | 39.00 | +44.444% | 19 | 123 | +33.974% |
| 2026-09-10 | 27.00 | 27.00 | 27.00 | 27.00 | -1.352% | 1 | 122 | +93.519% |
| 2026-09-08 | 27.37 | 27.37 | 27.37 | 27.37 | -26.226% | 1 | 122 | +90.902% |
| 2026-09-03 | 37.10 | 37.10 | 37.10 | 37.10 | +6.763% | 2 | 122 | +40.836% |
| 2026-09-02 | 36.50 | 36.50 | 34.75 | 34.75 | -10.897% | 5 | 120 | +50.360% |
| 2026-09-01 | 39.07 | 39.07 | 39.00 | 39.00 | -8.729% | 2 | 119 | +33.974% |
| 2026-08-31 | 42.73 | 42.73 | 42.73 | 42.73 | +2.470% | 1 | 119 | +22.279% |
| 2026-08-28 | 42.00 | 42.00 | 40.50 | 41.70 | -3.248% | 19 | 111 | +25.300% |
| 2026-08-27 | 43.00 | 43.16 | 43.00 | 43.10 | +27.893% | 3 | 108 | +21.230% |
| 2026-08-25 | 35.50 | 35.50 | 33.70 | 33.70 | -9.287% | 3 | 111 | +55.045% |
| 2026-08-24 | 37.15 | 37.15 | 37.15 | 37.15 | -6.423% | 1 | 112 | +40.646% |
| 2026-08-21 | 35.60 | 39.70 | 35.60 | 39.70 | -7.026% | 4 | 111 | +31.612% |
| 2026-08-13 | 42.70 | 42.70 | 42.70 | 42.70 | +14.477% | 1 | 111 | +22.365% |
| 2026-08-10 | 37.30 | 37.30 | 37.30 | 37.30 | +4.103% | 1 | 110 | +40.080% |
| 2026-08-07 | 35.83 | 35.83 | 35.83 | 35.83 | +5.693% | 1 | 110 | +45.828% |
| 2026-08-05 | 35.00 | 35.00 | 33.90 | 33.90 | +33.728% | 2 | 111 | +54.130% |
| 2026-07-24 | 25.35 | 25.35 | 25.35 | 25.35 | -3.977% | 1 | 111 | +106.114% |
| 2026-07-22 | 26.40 | 26.40 | 26.40 | 26.40 | -6.050% | 21 | 90 | +97.917% |
| 2026-07-21 | 28.10 | 28.10 | 28.05 | 28.10 | -3.103% | 57 | 39 | +85.943% |
| 2026-07-20 | 29.79 | 29.79 | 29.00 | 29.00 | +5.455% | 2 | 40 | +80.172% |
| 2026-07-17 | 28.00 | 30.00 | 27.50 | 27.50 | -11.632% | 5 | 39 | +90.000% |
| 2026-07-15 | 31.12 | 31.12 | 31.12 | 31.12 | +2.033% | 2 | 40 | +67.898% |
| 2026-07-14 | 30.50 | 30.50 | 30.50 | 30.50 | +32.609% | 2 | 40 | +71.311% |
| 2026-07-10 | 23.00 | 23.00 | 23.00 | 23.00 | -14.625% | 1 | 39 | +127.174% |
| 2026-07-02 | 27.60 | 27.60 | 26.94 | 26.94 | -3.094% | 2 | 39 | +93.950% |
| 2026-07-01 | 27.26 | 27.80 | 27.26 | 27.80 | +11.200% | 2 | 39 | +87.950% |
| 2026-06-30 | 25.00 | 25.00 | 25.00 | 25.00 | +5.263% | 6 | 40 | +109.000% |
| 2026-06-29 | 22.90 | 23.75 | 22.90 | 23.75 | +16.880% | 12 | 37 | +120.000% |
| 2026-06-23 | 19.02 | 20.32 | 19.02 | 20.32 | +9.838% | 4 | 37 | +157.136% |
| 2026-06-22 | 18.50 | 18.50 | 18.50 | 18.50 | +1.093% | 3 | 37 | +182.432% |
| 2026-06-18 | 18.30 | 18.30 | 18.30 | 18.30 | -7.994% | 2 | 35 | +185.519% |
| 2026-06-17 | 19.89 | 19.89 | 19.89 | 19.89 | -3.212% | 2 | 36 | +162.695% |
| 2026-06-16 | 19.93 | 20.75 | 19.93 | 20.55 | -5.037% | 4 | 36 | +154.258% |
| 2026-06-15 | 22.75 | 22.75 | 21.64 | 21.64 | +0.933% | 3 | 34 | +141.451% |
| 2026-06-12 | 21.37 | 21.44 | 21.37 | 21.44 | +1.323% | 2 | 34 | +143.703% |
| 2026-06-11 | 20.24 | 21.16 | 20.24 | 21.16 | -6.164% | 3 | 33 | +146.928% |
| 2026-06-10 | 20.73 | 22.55 | 20.73 | 22.55 | +12.694% | 5 | 31 | +131.707% |
| 2026-06-09 | 20.01 | 20.01 | 20.01 | 20.01 | -11.067% | 1 | 31 | +161.119% |
| 2026-06-08 | 22.50 | 22.50 | 21.00 | 22.50 | -7.673% | 5 | 29 | +132.222% |
| 2026-06-05 | 24.15 | 24.37 | 23.50 | 24.37 | -4.431% | 12 | 29 | +114.403% |
| 2026-06-04 | 25.51 | 25.51 | 25.46 | 25.50 | -5.556% | 8 | 24 | +104.902% |
| 2026-06-03 | 25.67 | 27.00 | 25.67 | 27.00 | -3.915% | 2 | 24 | +93.519% |
| 2026-06-02 | 30.95 | 30.95 | 28.10 | 28.10 | -16.394% | 4 | 22 | +85.943% |
| 2026-06-01 | 32.37 | 33.70 | 32.00 | 33.61 | +38.313% | 10 | 21 | +55.460% |
| 2026-05-29 | 21.69 | 24.30 | 21.15 | 24.30 | +34.180% | 5 | 19 | +115.021% |
| 2026-05-28 | 18.11 | 18.11 | 18.11 | 18.11 | -4.684% | 1 | 18 | +188.515% |
| 2026-05-27 | 22.50 | 22.50 | 18.60 | 19.00 | 0.000% | 23 | 0 | +175.000% |