ZS270219C00200000
ZS Feb 19 2027 200.00 Call
optionOPRA
EODOct 22, 2026
54.63USD+14.841%(+7.06)1Vol448OI
ZS270219C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 54.63 | 54.63 | 54.63 | 54.63 | +14.841% | 1 | 448 | 0.000% |
| 2026-10-21 | 41.55 | 47.57 | 41.55 | 47.57 | +29.795% | 2 | 449 | +14.841% |
| 2026-10-20 | 36.65 | 36.65 | 36.65 | 36.65 | +12.665% | 1 | 450 | +49.059% |
| 2026-10-16 | 35.47 | 35.82 | 32.50 | 32.53 | -26.236% | 5 | 448 | +67.937% |
| 2026-10-14 | 44.10 | 44.10 | 44.10 | 44.10 | -8.582% | 1 | 448 | +23.878% |
| 2026-10-13 | 50.82 | 50.82 | 48.13 | 48.24 | +4.642% | 12 | 449 | +13.246% |
| 2026-10-12 | 49.00 | 49.00 | 46.10 | 46.10 | -6.434% | 28 | 462 | +18.503% |
| 2026-10-09 | 41.95 | 49.27 | 41.95 | 49.27 | +25.369% | 4 | 460 | +10.879% |
| 2026-10-08 | 39.30 | 39.30 | 39.30 | 39.30 | +3.421% | 2 | 462 | +39.008% |
| 2026-10-07 | 38.00 | 38.00 | 38.00 | 38.00 | +10.433% | 5 | 462 | +43.763% |
| 2026-10-06 | 35.50 | 36.50 | 34.15 | 34.41 | +7.531% | 18 | 446 | +58.762% |
| 2026-09-28 | 25.10 | 32.00 | 25.10 | 32.00 | +8.844% | 12 | 457 | +70.719% |
| 2026-09-25 | 29.25 | 30.55 | 29.20 | 29.40 | -26.592% | 430 | 85 | +85.816% |
| 2026-09-23 | 40.66 | 40.66 | 39.65 | 40.05 | +10.179% | 6 | 88 | +36.404% |
| 2026-09-22 | 36.00 | 36.35 | 34.52 | 36.35 | +3.709% | 13 | 84 | +50.289% |
| 2026-09-21 | 32.11 | 35.05 | 32.11 | 35.05 | +17.736% | 9 | 84 | +55.863% |
| 2026-09-18 | 29.77 | 29.77 | 29.77 | 29.77 | +2.655% | 1 | 83 | +83.507% |
| 2026-09-17 | 27.73 | 29.00 | 27.73 | 29.00 | +8.818% | 3 | 80 | +88.379% |
| 2026-09-16 | 28.15 | 28.15 | 26.65 | 26.65 | -10.269% | 8 | 72 | +104.991% |
| 2026-09-15 | 28.74 | 29.70 | 28.74 | 29.70 | +14.231% | 3 | 71 | +83.939% |
| 2026-09-14 | 20.15 | 26.00 | 20.15 | 26.00 | +107.171% | 74 | 56 | +110.115% |
| 2026-09-10 | 12.65 | 12.65 | 12.55 | 12.55 | +2.033% | 21 | 40 | +335.299% |
| 2026-09-08 | 12.30 | 12.30 | 12.30 | 12.30 | -24.771% | 7 | 33 | +344.146% |
| 2026-09-04 | 16.47 | 16.47 | 16.35 | 16.35 | -13.263% | 2 | 31 | +234.128% |
| 2026-09-02 | 18.85 | 18.85 | 18.85 | 18.85 | -14.357% | 5 | 31 | +189.814% |
| 2026-09-01 | 22.13 | 22.13 | 22.01 | 22.01 | -16.471% | 6 | 26 | +148.205% |
| 2026-08-28 | 25.97 | 26.35 | 25.95 | 26.35 | -6.228% | 16 | 15 | +107.324% |
| 2026-08-27 | 25.95 | 28.10 | 25.95 | 28.10 | +60.755% | 4 | 12 | +94.413% |
| 2026-08-26 | 17.16 | 17.56 | 17.16 | 17.48 | -22.242% | 14 | 14 | +212.529% |
| 2026-08-21 | 22.48 | 22.48 | 22.48 | 22.48 | +1.444% | 1 | 13 | +143.016% |
| 2026-08-20 | 22.16 | 22.16 | 22.16 | 22.16 | -18.379% | 1 | 12 | +146.525% |
| 2026-08-19 | 27.15 | 27.15 | 27.15 | 27.15 | -0.731% | 1 | 11 | +101.215% |
| 2026-08-17 | 27.35 | 27.35 | 27.35 | 27.35 | -5.981% | 1 | 11 | +99.744% |
| 2026-08-14 | 29.09 | 29.09 | 29.09 | 29.09 | +0.657% | 1 | 11 | +87.796% |
| 2026-08-13 | 24.00 | 28.90 | 24.00 | 28.90 | +10.095% | 12 | 4 | +89.031% |
| 2026-08-11 | 26.25 | 26.25 | 26.25 | 26.25 | +24.408% | 1 | 3 | +108.114% |
| 2026-08-07 | 21.10 | 21.10 | 21.10 | 21.10 | +6.297% | 1 | 2 | +158.910% |
| 2026-08-04 | 19.85 | 19.85 | 19.85 | 19.85 | +39.103% | 1 | 3 | +175.214% |
| 2026-07-27 | 14.27 | 14.27 | 14.27 | 14.27 | +12.806% | 1 | 4 | +282.831% |
| 2026-07-24 | 12.65 | 12.65 | 12.65 | 12.65 | -18.650% | 2 | 2 | +331.858% |
| 2026-07-14 | 15.55 | 15.55 | 15.55 | 15.55 | +9.353% | 2 | 1 | +251.318% |
| 2026-07-10 | 14.22 | 14.22 | 14.22 | 14.22 | -0.629% | 1 | 1 | +284.177% |
| 2026-07-09 | 14.31 | 14.31 | 14.31 | 14.31 | -2.120% | 1 | 0 | +281.761% |
| 2026-07-08 | 14.55 | 14.62 | 14.55 | 14.62 | 0.000% | 2 | 0 | +273.666% |