ZS270219C00230000
ZS Feb 19 2027 230.00 Call
optionOPRA
EODOct 22, 2026
38.36USD+23.186%(+7.22)4Vol76OI
ZS270219C00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 34.5500 | 38.3600 | 34.5500 | 38.3600 | +23.186% | 4 | 78 | 0.000% |
| 2026-10-21 | 29.0000 | 31.1400 | 29.0000 | 31.1400 | +29.750% | 7 | 83 | +23.186% |
| 2026-10-20 | 24.0500 | 24.0500 | 24.0000 | 24.0000 | +10.092% | 5 | 82 | +59.833% |
| 2026-10-16 | 23.3000 | 23.3000 | 21.8000 | 21.8000 | -17.736% | 3 | 80 | +75.963% |
| 2026-10-15 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -6.690% | 1 | 79 | +44.755% |
| 2026-10-14 | 30.2800 | 30.2800 | 28.3800 | 28.4000 | -16.323% | 4 | 80 | +35.070% |
| 2026-10-13 | 34.2000 | 34.2000 | 33.9400 | 33.9400 | +13.893% | 5 | 84 | +13.023% |
| 2026-10-12 | 33.8500 | 33.8500 | 29.6000 | 29.8000 | -13.221% | 16 | 81 | +28.725% |
| 2026-10-09 | 29.2300 | 34.3400 | 29.2300 | 34.3400 | +33.619% | 14 | 71 | +11.706% |
| 2026-10-08 | 25.4100 | 25.7000 | 25.1000 | 25.7000 | +31.795% | 3 | 72 | +49.261% |
| 2026-09-29 | 19.5900 | 19.6000 | 19.5000 | 19.5000 | +4.000% | 5 | 73 | +96.718% |
| 2026-09-25 | 18.8000 | 18.8000 | 18.7500 | 18.7500 | -27.326% | 2 | 73 | +104.587% |
| 2026-09-23 | 24.9900 | 27.0000 | 24.9900 | 25.8000 | +2.584% | 44 | 113 | +48.682% |
| 2026-09-22 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | +14.318% | 1 | 113 | +52.525% |
| 2026-09-21 | 22.1500 | 22.3500 | 22.0000 | 22.0000 | +16.649% | 65 | 58 | +74.364% |
| 2026-09-18 | 18.8600 | 18.8600 | 18.8600 | 18.8600 | +8.703% | 1 | 57 | +103.393% |
| 2026-09-16 | 18.2000 | 18.2000 | 17.3500 | 17.3500 | -5.962% | 3 | 54 | +121.095% |
| 2026-09-15 | 19.1800 | 19.1800 | 18.4500 | 18.4500 | +20.195% | 10 | 59 | +107.913% |
| 2026-09-14 | 10.2000 | 15.3500 | 9.9500 | 15.3500 | +103.311% | 5 | 57 | +149.902% |
| 2026-09-11 | 7.2000 | 7.5500 | 7.0500 | 7.5500 | -9.036% | 53 | 7 | +408.079% |
| 2026-09-04 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -54.545% | 1 | 6 | +362.169% |
| 2026-08-27 | 17.0000 | 18.2600 | 17.0000 | 18.2600 | +14.915% | 2 | 6 | +110.077% |
| 2026-08-21 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | +8.169% | 1 | 6 | +141.410% |
| 2026-08-20 | 14.6900 | 14.6900 | 14.6900 | 14.6900 | -23.847% | 1 | 5 | +161.130% |
| 2026-08-18 | 19.2900 | 19.2900 | 19.2900 | 19.2900 | +9.230% | 1 | 4 | +98.860% |
| 2026-08-13 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | +4.807% | 1 | 4 | +117.214% |
| 2026-08-12 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -4.533% | 6 | 9 | +127.656% |
| 2026-08-11 | 17.7500 | 18.1000 | 17.1300 | 17.6500 | +5.942% | 9 | 2 | +117.337% |
| 2026-08-10 | 16.6600 | 16.6600 | 16.6600 | 16.6600 | +18.577% | 1 | 1 | +130.252% |
| 2026-08-07 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | 0.000% | 1 | 0 | +173.025% |