ZS270219C00220000
ZS Feb 19 2027 220.00 Call
optionOPRA
EODOct 22, 2026
41.80USD+15.565%(+5.63)3Vol256OI
ZS270219C00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 40.4500 | 41.8000 | 39.2000 | 41.8000 | +15.565% | 3 | 259 | 0.000% |
| 2026-10-21 | 36.1000 | 36.1700 | 35.8100 | 36.1700 | +37.008% | 4 | 255 | +15.565% |
| 2026-10-19 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | +3.733% | 1 | 254 | +58.333% |
| 2026-10-16 | 26.7000 | 27.2000 | 25.4500 | 25.4500 | -21.692% | 3 | 254 | +64.244% |
| 2026-10-14 | 33.2500 | 33.5200 | 32.5000 | 32.5000 | -17.722% | 3 | 252 | +28.615% |
| 2026-10-13 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | +14.493% | 1 | 252 | +5.823% |
| 2026-10-12 | 35.3500 | 35.4500 | 34.5000 | 34.5000 | -10.691% | 16 | 257 | +21.159% |
| 2026-10-09 | 31.1500 | 38.6300 | 31.1500 | 38.6300 | +41.606% | 13 | 261 | +8.206% |
| 2026-10-08 | 27.2800 | 27.2800 | 27.2800 | 27.2800 | +6.855% | 4 | 258 | +53.226% |
| 2026-10-06 | 25.4800 | 25.5300 | 25.4700 | 25.5300 | +12.965% | 17 | 258 | +63.729% |
| 2026-10-01 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -3.378% | 2 | 260 | +84.956% |
| 2026-09-30 | 23.3900 | 23.3900 | 23.3900 | 23.3900 | +3.725% | 1 | 260 | +78.709% |
| 2026-09-29 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | -6.393% | 1 | 260 | +85.366% |
| 2026-09-28 | 22.6500 | 24.4800 | 22.6500 | 24.0900 | +14.714% | 4 | 262 | +73.516% |
| 2026-09-25 | 22.4500 | 22.5500 | 21.0000 | 21.0000 | -30.807% | 276 | 83 | +99.048% |
| 2026-09-24 | 30.3500 | 30.3500 | 30.3500 | 30.3500 | +18.139% | 1 | 83 | +37.727% |
| 2026-09-22 | 25.6900 | 25.6900 | 25.6900 | 25.6900 | +0.943% | 1 | 83 | +62.709% |
| 2026-09-21 | 25.0000 | 25.5600 | 25.0000 | 25.4500 | +21.945% | 62 | 48 | +64.244% |
| 2026-09-17 | 20.8200 | 20.8700 | 20.8200 | 20.8700 | +6.752% | 2 | 50 | +100.287% |
| 2026-09-16 | 20.8000 | 20.8000 | 19.5500 | 19.5500 | +1.190% | 11 | 53 | +113.811% |
| 2026-09-14 | 14.4000 | 20.2000 | 14.4000 | 19.3200 | +127.294% | 105 | 84 | +116.356% |
| 2026-09-08 | 8.5000 | 8.5000 | 8.2500 | 8.5000 | -12.371% | 38 | 52 | +391.765% |
| 2026-09-04 | 10.8000 | 12.3200 | 9.7000 | 9.7000 | -41.105% | 54 | 51 | +330.928% |
| 2026-09-03 | 15.6600 | 16.5000 | 15.6600 | 16.4700 | -20.049% | 5 | 48 | +153.795% |
| 2026-08-31 | 21.3000 | 21.3000 | 20.6000 | 20.6000 | -1.435% | 20 | 58 | +102.913% |
| 2026-08-27 | 18.1000 | 21.1500 | 18.1000 | 20.9000 | +31.861% | 8 | 57 | +100.000% |
| 2026-08-24 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -0.938% | 2 | 57 | +163.722% |
| 2026-08-21 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -19.517% | 50 | 89 | +161.250% |
| 2026-08-19 | 19.8800 | 19.8800 | 19.8800 | 19.8800 | -5.107% | 3 | 89 | +110.262% |
| 2026-08-13 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | +29.321% | 50 | 57 | +99.523% |
| 2026-08-07 | 16.2700 | 16.2700 | 16.2000 | 16.2000 | +1.887% | 4 | 54 | +158.025% |
| 2026-08-05 | 16.0200 | 16.0200 | 15.9000 | 15.9000 | +4.262% | 4 | 55 | +162.893% |
| 2026-08-04 | 13.3500 | 15.2500 | 13.3500 | 15.2500 | +40.165% | 4 | 52 | +174.098% |
| 2026-07-31 | 10.8900 | 10.9100 | 10.8800 | 10.8800 | +12.746% | 20 | 33 | +284.191% |
| 2026-07-24 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +7.222% | 1 | 33 | +333.161% |
| 2026-07-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -29.356% | 10 | 35 | +364.444% |
| 2026-07-17 | 12.3000 | 12.7400 | 12.3000 | 12.7400 | -6.324% | 11 | 24 | +228.100% |
| 2026-07-14 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +40.933% | 3 | 22 | +207.353% |
| 2026-07-13 | 10.2000 | 10.2000 | 9.6500 | 9.6500 | -8.095% | 20 | 2 | +333.161% |
| 2026-07-08 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 0.000% | 2 | 0 | +298.095% |