ZS270219C00180000
ZS Feb 19 2027 180.00 Call
optionOPRA
EODOct 19, 2026
47.00USD-17.544%(-10.00)1Vol56OI
ZS270219C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 47.00 | 47.00 | 47.00 | 47.00 | -17.544% | 1 | 57 | 0.000% |
| 2026-10-14 | 56.90 | 57.00 | 56.90 | 57.00 | -1.007% | 12 | 66 | -17.544% |
| 2026-10-12 | 57.58 | 57.58 | 57.58 | 57.58 | +14.701% | 1 | 67 | -18.374% |
| 2026-10-08 | 51.50 | 51.50 | 50.20 | 50.20 | +4.692% | 20 | 78 | -6.375% |
| 2026-10-07 | 47.95 | 47.95 | 47.95 | 47.95 | +16.468% | 10 | 68 | -1.981% |
| 2026-10-05 | 40.73 | 41.27 | 39.35 | 41.17 | -0.411% | 10 | 68 | +14.161% |
| 2026-10-01 | 41.34 | 41.34 | 41.34 | 41.34 | +0.952% | 10 | 58 | +13.691% |
| 2026-09-30 | 40.80 | 40.95 | 40.80 | 40.95 | -2.962% | 2 | 58 | +14.774% |
| 2026-09-28 | 33.94 | 42.20 | 33.35 | 42.20 | +7.107% | 15 | 58 | +11.374% |
| 2026-09-25 | 39.40 | 39.40 | 39.40 | 39.40 | -26.493% | 6 | 64 | +19.289% |
| 2026-09-24 | 53.85 | 53.85 | 53.60 | 53.60 | +5.098% | 6 | 58 | -12.313% |
| 2026-09-23 | 51.00 | 51.00 | 51.00 | 51.00 | +6.918% | 5 | 54 | -7.843% |
| 2026-09-22 | 47.70 | 47.70 | 47.70 | 47.70 | +25.296% | 5 | 49 | -1.468% |
| 2026-09-17 | 38.02 | 38.07 | 38.02 | 38.07 | +7.239% | 2 | 51 | +23.457% |
| 2026-09-14 | 28.61 | 35.50 | 28.61 | 35.50 | +96.133% | 21 | 70 | +32.394% |
| 2026-09-08 | 17.90 | 18.10 | 17.90 | 18.10 | -11.922% | 13 | 64 | +159.669% |
| 2026-09-04 | 22.11 | 22.11 | 20.55 | 20.55 | -32.066% | 16 | 56 | +128.710% |
| 2026-09-03 | 28.50 | 30.25 | 28.50 | 30.25 | +15.679% | 4 | 52 | +55.372% |
| 2026-09-02 | 25.45 | 26.15 | 25.45 | 26.15 | -15.097% | 4 | 54 | +79.732% |
| 2026-09-01 | 30.80 | 30.80 | 30.80 | 30.80 | -12.276% | 1 | 53 | +52.597% |
| 2026-08-28 | 35.11 | 35.11 | 35.11 | 35.11 | -4.748% | 1 | 53 | +33.865% |
| 2026-08-27 | 34.45 | 36.86 | 34.45 | 36.86 | +54.874% | 2 | 53 | +27.509% |
| 2026-08-25 | 23.80 | 23.80 | 23.80 | 23.80 | -17.504% | 1 | 52 | +97.479% |
| 2026-08-24 | 28.85 | 28.85 | 28.85 | 28.85 | -15.766% | 22 | 30 | +62.912% |
| 2026-08-19 | 34.25 | 34.25 | 34.25 | 34.25 | -4.436% | 1 | 30 | +37.226% |
| 2026-08-18 | 35.84 | 35.84 | 35.84 | 35.84 | +0.873% | 1 | 30 | +31.138% |
| 2026-08-17 | 35.53 | 35.53 | 35.53 | 35.53 | +0.680% | 1 | 30 | +32.283% |
| 2026-08-14 | 38.73 | 38.73 | 35.29 | 35.29 | +13.839% | 11 | 26 | +33.182% |
| 2026-08-12 | 31.00 | 31.00 | 31.00 | 31.00 | -6.907% | 1 | 27 | +51.613% |
| 2026-08-11 | 31.95 | 34.00 | 31.95 | 33.30 | +2.147% | 15 | 15 | +41.141% |
| 2026-08-10 | 32.20 | 32.60 | 32.13 | 32.60 | +17.056% | 12 | 7 | +44.172% |
| 2026-08-07 | 27.85 | 27.85 | 27.85 | 27.85 | +26.591% | 2 | 7 | +68.761% |
| 2026-07-29 | 22.00 | 22.00 | 22.00 | 22.00 | +2.326% | 1 | 6 | +113.636% |
| 2026-07-07 | 22.85 | 22.85 | 21.45 | 21.50 | +4.878% | 6 | 5 | +118.605% |
| 2026-07-01 | 19.30 | 20.50 | 19.30 | 20.50 | +27.329% | 2 | 4 | +129.268% |
| 2026-06-29 | 16.10 | 16.10 | 16.10 | 16.10 | +38.554% | 3 | 2 | +191.925% |
| 2026-06-22 | 12.30 | 12.30 | 11.62 | 11.62 | 0.000% | 3 | 0 | +304.475% |