ZS270319C00130000
ZS Mar 19 2027 130.00 Call
optionOPRA
InactiveSep 25, 2026
77.85USD+6.034%(+4.43)3Vol71OI
ZS270319C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | 80.45 | 82.50 | 77.85 | 77.85 | +6.034% | 3 | 71 | 0.000% |
| 2026-09-16 | 73.42 | 73.42 | 73.42 | 73.42 | +3.408% | 1 | 72 | +6.034% |
| 2026-09-15 | 71.00 | 71.00 | 71.00 | 71.00 | +3.650% | 1 | 73 | +9.648% |
| 2026-09-14 | 68.50 | 68.50 | 68.50 | 68.50 | +44.211% | 2 | 75 | +13.650% |
| 2026-09-11 | 48.65 | 48.65 | 47.50 | 47.50 | -33.099% | 3 | 75 | +63.895% |
| 2026-08-31 | 71.00 | 71.00 | 71.00 | 71.00 | +6.767% | 1 | 76 | +9.648% |
| 2026-08-20 | 66.50 | 66.50 | 66.50 | 66.50 | +0.758% | 1 | 76 | +17.068% |
| 2026-08-19 | 69.00 | 69.00 | 66.00 | 66.00 | -1.272% | 2 | 75 | +17.955% |
| 2026-08-17 | 66.85 | 66.85 | 66.85 | 66.85 | +5.943% | 1 | 76 | +16.455% |
| 2026-08-11 | 62.35 | 64.40 | 60.22 | 63.10 | +0.960% | 9 | 77 | +23.376% |
| 2026-08-10 | 57.70 | 62.50 | 57.70 | 62.50 | +12.613% | 6 | 79 | +24.560% |
| 2026-08-07 | 56.28 | 56.28 | 55.50 | 55.50 | +7.496% | 6 | 78 | +40.270% |
| 2026-08-05 | 53.05 | 53.05 | 51.63 | 51.63 | +3.675% | 2 | 79 | +50.784% |
| 2026-08-04 | 49.80 | 49.80 | 49.80 | 49.80 | +28.782% | 5 | 82 | +56.325% |
| 2026-07-30 | 38.67 | 38.67 | 38.67 | 38.67 | -14.447% | 1 | 81 | +101.319% |
| 2026-07-29 | 45.25 | 45.25 | 45.20 | 45.20 | +15.424% | 2 | 81 | +72.235% |
| 2026-07-28 | 39.00 | 39.16 | 39.00 | 39.16 | +4.315% | 2 | 83 | +98.800% |
| 2026-07-24 | 37.54 | 37.54 | 37.47 | 37.54 | -3.247% | 5 | 87 | +107.379% |
| 2026-07-22 | 38.80 | 38.80 | 38.80 | 38.80 | -7.619% | 10 | 87 | +100.644% |
| 2026-07-21 | 42.00 | 42.00 | 42.00 | 42.00 | -4.241% | 10 | 87 | +85.357% |
| 2026-07-17 | 43.86 | 43.86 | 43.86 | 43.86 | +2.982% | 1 | 87 | +77.497% |
| 2026-07-15 | 45.00 | 45.00 | 42.59 | 42.59 | -8.546% | 3 | 88 | +82.789% |
| 2026-07-14 | 46.57 | 46.57 | 46.57 | 46.57 | +25.865% | 1 | 88 | +67.168% |
| 2026-07-13 | 38.00 | 38.00 | 37.00 | 37.00 | +2.778% | 2 | 87 | +110.405% |
| 2026-07-10 | 36.00 | 36.00 | 36.00 | 36.00 | -13.253% | 1 | 86 | +116.250% |
| 2026-07-09 | 41.50 | 41.50 | 41.50 | 41.50 | +6.410% | 1 | 87 | +87.590% |
| 2026-07-08 | 39.00 | 39.00 | 39.00 | 39.00 | -16.129% | 1 | 87 | +99.615% |
| 2026-07-07 | 46.50 | 46.50 | 46.50 | 46.50 | +8.014% | 1 | 88 | +67.419% |
| 2026-07-06 | 43.00 | 43.05 | 43.00 | 43.05 | +5.000% | 8 | 96 | +80.836% |
| 2026-07-02 | 41.00 | 41.00 | 41.00 | 41.00 | +17.479% | 5 | 101 | +89.878% |
| 2026-06-30 | 34.90 | 34.90 | 34.90 | 34.90 | +18.065% | 1 | 102 | +123.066% |
| 2026-06-23 | 29.56 | 29.56 | 29.56 | 29.56 | +9.970% | 1 | 103 | +163.363% |
| 2026-06-18 | 26.29 | 26.88 | 25.00 | 26.88 | -2.679% | 5 | 106 | +189.621% |
| 2026-06-17 | 27.66 | 27.85 | 27.62 | 27.62 | -15.094% | 3 | 105 | +181.861% |
| 2026-06-15 | 32.53 | 32.53 | 32.53 | 32.53 | +2.392% | 10 | 115 | +139.318% |
| 2026-06-12 | 29.30 | 31.79 | 29.30 | 31.77 | +6.254% | 7 | 118 | +145.042% |
| 2026-06-11 | 29.90 | 29.90 | 29.90 | 29.90 | -0.333% | 4 | 114 | +160.368% |
| 2026-06-10 | 31.05 | 31.05 | 30.00 | 30.00 | +6.762% | 11 | 113 | +159.500% |
| 2026-06-09 | 31.95 | 32.16 | 28.10 | 28.10 | -10.935% | 24 | 103 | +177.046% |
| 2026-06-08 | 32.85 | 32.85 | 31.55 | 31.55 | -3.251% | 5 | 99 | +146.751% |
| 2026-06-05 | 35.85 | 35.91 | 32.50 | 32.61 | -8.630% | 15 | 86 | +138.730% |
| 2026-06-03 | 37.45 | 38.50 | 35.69 | 35.69 | -15.626% | 5 | 89 | +118.128% |
| 2026-06-02 | 43.07 | 43.07 | 41.35 | 42.30 | -19.429% | 5 | 85 | +84.043% |
| 2026-06-01 | 45.00 | 52.50 | 45.00 | 52.50 | +37.255% | 7 | 89 | +48.286% |
| 2026-05-29 | 33.78 | 38.25 | 33.00 | 38.25 | +15.559% | 26 | 96 | +103.529% |
| 2026-05-28 | 28.57 | 34.15 | 28.03 | 33.10 | +8.525% | 41 | 57 | +135.196% |
| 2026-05-27 | 35.00 | 35.00 | 29.45 | 30.50 | -56.596% | 46 | 25 | +155.246% |
| 2026-05-22 | 70.27 | 70.27 | 70.27 | 70.27 | +8.108% | 1 | 26 | +10.787% |
| 2026-05-18 | 65.00 | 65.00 | 65.00 | 65.00 | +42.983% | 5 | 30 | +19.769% |
| 2026-05-11 | 45.46 | 45.46 | 45.46 | 45.46 | -5.292% | 14 | 37 | +71.249% |
| 2026-05-07 | 47.93 | 48.00 | 47.93 | 48.00 | +23.267% | 2 | 37 | +62.187% |
| 2026-05-06 | 38.94 | 38.94 | 38.94 | 38.94 | -4.606% | 1 | 37 | +99.923% |
| 2026-05-05 | 40.82 | 40.82 | 40.82 | 40.82 | +2.050% | 1 | 36 | +90.715% |
| 2026-05-01 | 40.45 | 40.45 | 40.00 | 40.00 | +23.916% | 3 | 35 | +94.625% |
| 2026-04-30 | 32.28 | 32.28 | 32.28 | 32.28 | -11.683% | 1 | 34 | +141.171% |
| 2026-04-29 | 36.55 | 36.55 | 36.55 | 36.55 | +4.429% | 1 | 33 | +112.996% |
| 2026-04-24 | 35.00 | 35.00 | 35.00 | 35.00 | -2.778% | 1 | 33 | +122.429% |
| 2026-04-16 | 36.00 | 36.00 | 36.00 | 36.00 | +12.500% | 2 | 32 | +116.250% |
| 2026-04-15 | 31.90 | 32.00 | 31.90 | 32.00 | +9.589% | 2 | 32 | +143.281% |
| 2026-04-14 | 29.20 | 29.20 | 29.20 | 29.20 | -0.950% | 5 | 33 | +166.610% |
| 2026-04-13 | 28.26 | 29.48 | 28.11 | 29.48 | +12.734% | 6 | 28 | +164.077% |
| 2026-04-10 | 27.40 | 27.40 | 24.50 | 26.15 | -10.903% | 17 | 23 | +197.706% |
| 2026-04-09 | 33.50 | 33.50 | 29.35 | 29.35 | -27.153% | 4 | 6 | +165.247% |
| 2026-03-30 | 40.29 | 40.29 | 40.29 | 40.29 | +0.725% | 3 | 2 | +93.224% |
| 2026-03-24 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 3 | 3 | +94.625% |