ZS270219C00240000
ZS Feb 19 2027 240.00 Call
optionOPRA
EODOct 22, 2026
33.49USD+17.509%(+4.99)5Vol72OI
ZS270219C00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 34.6000 | 34.6000 | 31.5700 | 33.4900 | +17.509% | 5 | 73 | 0.000% |
| 2026-10-21 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +38.821% | 1 | 72 | +17.509% |
| 2026-10-20 | 20.6000 | 20.6000 | 20.5300 | 20.5300 | +7.487% | 11 | 64 | +63.127% |
| 2026-10-19 | 18.5500 | 19.1000 | 17.9000 | 19.1000 | +7.910% | 4 | 64 | +75.340% |
| 2026-10-16 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -23.707% | 2 | 64 | +89.209% |
| 2026-10-15 | 24.0000 | 24.0000 | 23.2000 | 23.2000 | -9.198% | 5 | 68 | +44.353% |
| 2026-10-14 | 26.1600 | 26.1600 | 25.5500 | 25.5500 | -14.833% | 20 | 82 | +31.076% |
| 2026-10-13 | 30.0000 | 30.0000 | 28.5800 | 30.0000 | +11.899% | 15 | 75 | +11.633% |
| 2026-10-12 | 28.4500 | 28.4500 | 26.8100 | 26.8100 | -11.225% | 6 | 73 | +24.916% |
| 2026-10-09 | 25.3900 | 30.2000 | 25.3000 | 30.2000 | +36.775% | 21 | 73 | +10.894% |
| 2026-10-08 | 21.4000 | 22.1000 | 21.4000 | 22.0800 | +9.307% | 11 | 67 | +51.676% |
| 2026-10-07 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +7.561% | 3 | 66 | +65.792% |
| 2026-10-06 | 19.6000 | 20.3000 | 18.7800 | 18.7800 | +15.498% | 7 | 62 | +78.328% |
| 2026-10-02 | 16.2600 | 16.2600 | 16.2600 | 16.2600 | -6.012% | 1 | 62 | +105.966% |
| 2026-09-30 | 16.2000 | 17.3000 | 16.2000 | 17.3000 | -4.997% | 3 | 65 | +93.584% |
| 2026-09-28 | 17.7000 | 18.2100 | 17.7000 | 18.2100 | +11.718% | 3 | 62 | +83.910% |
| 2026-09-25 | 19.1000 | 19.1000 | 16.2000 | 16.3000 | -33.740% | 39 | 52 | +105.460% |
| 2026-09-24 | 24.4900 | 24.6000 | 24.4700 | 24.6000 | +9.821% | 21 | 33 | +36.138% |
| 2026-09-23 | 22.9100 | 22.9100 | 22.4000 | 22.4000 | +11.554% | 2 | 33 | +49.509% |
| 2026-09-22 | 20.0800 | 20.0800 | 20.0800 | 20.0800 | +2.711% | 1 | 32 | +66.783% |
| 2026-09-21 | 18.2500 | 19.5500 | 18.2500 | 19.5500 | +17.771% | 4 | 33 | +71.304% |
| 2026-09-18 | 16.5000 | 16.8000 | 16.5000 | 16.6000 | +12.162% | 5 | 30 | +101.747% |
| 2026-09-16 | 14.4000 | 14.8000 | 14.4000 | 14.8000 | -10.412% | 2 | 28 | +126.284% |
| 2026-09-15 | 16.5000 | 16.5200 | 16.5000 | 16.5200 | +21.919% | 11 | 20 | +102.724% |
| 2026-09-14 | 13.7500 | 13.8500 | 13.5000 | 13.5500 | +93.571% | 6 | 20 | +147.159% |
| 2026-09-04 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -34.884% | 1 | 19 | +378.429% |
| 2026-09-02 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -11.157% | 1 | 20 | +211.535% |
| 2026-09-01 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -23.899% | 2 | 18 | +176.777% |
| 2026-08-31 | 14.2500 | 15.9000 | 14.2500 | 15.9000 | +0.569% | 5 | 14 | +110.629% |
| 2026-08-27 | 15.8100 | 15.8100 | 15.8100 | 15.8100 | +2.997% | 1 | 13 | +111.828% |
| 2026-08-10 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | +24.291% | 10 | 4 | +118.176% |
| 2026-08-07 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +0.325% | 1 | 3 | +171.174% |
| 2026-08-05 | 12.3700 | 12.3700 | 12.3100 | 12.3100 | 0.000% | 6 | 3 | +172.055% |