ZS270319C00140000
ZS Mar 19 2027 140.00 Call
optionOPRA
EODOct 22, 2026
103.37USD+41.100%(+30.11)2Vol378OI
ZS270319C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 103.37 | 103.37 | 103.37 | 103.37 | +41.100% | 2 | 378 | 0.000% |
| 2026-10-16 | 74.50 | 74.50 | 73.26 | 73.26 | -16.939% | 3 | 381 | +41.100% |
| 2026-10-15 | 88.20 | 88.20 | 88.20 | 88.20 | -4.649% | 1 | 382 | +17.200% |
| 2026-10-14 | 93.30 | 93.30 | 92.50 | 92.50 | -3.896% | 3 | 380 | +11.751% |
| 2026-10-13 | 96.25 | 96.25 | 96.25 | 96.25 | +35.563% | 1 | 379 | +7.397% |
| 2026-09-30 | 71.80 | 71.80 | 71.00 | 71.00 | -2.338% | 3 | 378 | +45.592% |
| 2026-09-28 | 72.70 | 72.70 | 72.70 | 72.70 | -9.431% | 1 | 377 | +42.187% |
| 2026-09-23 | 80.27 | 80.27 | 80.27 | 80.27 | +6.318% | 1 | 377 | +28.778% |
| 2026-09-21 | 75.50 | 75.50 | 75.50 | 75.50 | +9.579% | 4 | 380 | +36.914% |
| 2026-09-17 | 68.90 | 68.90 | 68.90 | 68.90 | +10.064% | 1 | 380 | +50.029% |
| 2026-09-14 | 50.96 | 62.60 | 50.96 | 62.60 | +48.517% | 61 | 401 | +65.128% |
| 2026-09-10 | 42.15 | 42.15 | 42.15 | 42.15 | +8.355% | 1 | 400 | +145.243% |
| 2026-09-08 | 40.05 | 40.05 | 38.90 | 38.90 | -10.575% | 8 | 402 | +165.733% |
| 2026-09-04 | 43.62 | 43.65 | 43.50 | 43.50 | -17.489% | 56 | 401 | +137.632% |
| 2026-09-03 | 51.95 | 52.89 | 51.95 | 52.72 | -5.009% | 55 | 372 | +96.074% |
| 2026-09-01 | 55.50 | 55.50 | 55.50 | 55.50 | -7.160% | 1 | 371 | +86.252% |
| 2026-08-28 | 59.95 | 60.10 | 59.78 | 59.78 | +1.909% | 4 | 371 | +72.917% |
| 2026-08-19 | 58.66 | 58.66 | 58.66 | 58.66 | -8.856% | 1 | 371 | +76.219% |
| 2026-08-18 | 64.36 | 64.36 | 64.36 | 64.36 | +4.260% | 3 | 374 | +60.612% |
| 2026-08-17 | 61.73 | 61.73 | 61.73 | 61.73 | -6.470% | 3 | 371 | +67.455% |
| 2026-08-14 | 66.00 | 66.00 | 66.00 | 66.00 | +9.362% | 1 | 371 | +56.621% |
| 2026-08-13 | 60.35 | 60.35 | 60.35 | 60.35 | +9.707% | 1 | 371 | +71.284% |
| 2026-08-12 | 55.01 | 55.01 | 55.01 | 55.01 | -4.164% | 1 | 371 | +87.911% |
| 2026-08-11 | 58.71 | 58.71 | 57.40 | 57.40 | +2.008% | 4 | 373 | +80.087% |
| 2026-08-10 | 55.50 | 56.27 | 55.50 | 56.27 | +13.792% | 3 | 373 | +83.704% |
| 2026-08-07 | 49.45 | 49.45 | 49.45 | 49.45 | +7.127% | 1 | 373 | +109.039% |
| 2026-08-04 | 44.90 | 46.16 | 44.80 | 46.16 | +16.448% | 6 | 377 | +123.938% |
| 2026-08-03 | 40.45 | 40.45 | 39.64 | 39.64 | -6.729% | 3 | 378 | +160.772% |
| 2026-07-29 | 40.90 | 42.50 | 40.90 | 42.50 | +28.399% | 6 | 378 | +143.224% |
| 2026-07-24 | 33.10 | 33.10 | 33.10 | 33.10 | -18.372% | 1 | 378 | +212.296% |
| 2026-07-14 | 37.20 | 41.00 | 37.20 | 40.55 | +24.769% | 3 | 378 | +154.920% |
| 2026-07-13 | 32.50 | 32.50 | 32.50 | 32.50 | -11.396% | 1 | 378 | +218.062% |
| 2026-07-09 | 35.53 | 36.68 | 35.53 | 36.68 | -1.662% | 2 | 378 | +181.816% |
| 2026-07-08 | 37.30 | 37.30 | 37.30 | 37.30 | +0.811% | 4 | 382 | +177.131% |
| 2026-07-02 | 37.00 | 37.00 | 37.00 | 37.00 | +3.816% | 1 | 382 | +179.378% |
| 2026-07-01 | 35.00 | 35.64 | 35.00 | 35.64 | +8.824% | 13 | 380 | +190.039% |
| 2026-06-30 | 32.50 | 32.75 | 32.50 | 32.75 | +6.678% | 9 | 388 | +215.634% |
| 2026-06-29 | 30.70 | 30.70 | 30.70 | 30.70 | +15.849% | 8 | 383 | +236.710% |
| 2026-06-26 | 26.50 | 26.50 | 26.50 | 26.50 | +6.000% | 1 | 384 | +290.075% |
| 2026-06-23 | 25.00 | 25.00 | 25.00 | 25.00 | -2.534% | 17 | 399 | +313.480% |
| 2026-06-17 | 25.65 | 25.65 | 25.65 | 25.65 | -2.657% | 1 | 398 | +303.002% |
| 2026-06-16 | 26.35 | 26.35 | 26.35 | 26.35 | -5.045% | 1 | 399 | +292.296% |
| 2026-06-10 | 27.75 | 27.75 | 27.75 | 27.75 | +14.717% | 1 | 399 | +272.505% |
| 2026-06-09 | 26.60 | 26.60 | 24.19 | 24.19 | -17.609% | 3 | 400 | +327.325% |
| 2026-06-05 | 32.70 | 32.70 | 29.36 | 29.36 | -10.760% | 3 | 399 | +252.078% |
| 2026-06-04 | 32.79 | 33.80 | 32.79 | 32.90 | +4.279% | 15 | 393 | +214.195% |
| 2026-06-03 | 34.00 | 34.00 | 31.55 | 31.55 | -18.052% | 15 | 378 | +227.639% |
| 2026-06-02 | 40.00 | 40.00 | 36.26 | 38.50 | -18.605% | 28 | 361 | +168.494% |
| 2026-06-01 | 37.50 | 47.30 | 37.40 | 47.30 | +39.858% | 11 | 357 | +118.541% |
| 2026-05-29 | 30.75 | 33.82 | 30.75 | 33.82 | +16.621% | 5 | 356 | +205.648% |
| 2026-05-28 | 25.50 | 29.83 | 25.50 | 29.00 | +6.422% | 10 | 350 | +256.448% |
| 2026-05-27 | 30.13 | 30.13 | 26.41 | 27.25 | -61.495% | 12 | 342 | +279.339% |
| 2026-05-26 | 71.55 | 71.55 | 70.77 | 70.77 | +17.754% | 2 | 342 | +46.065% |
| 2026-05-20 | 60.10 | 60.10 | 60.10 | 60.10 | -5.829% | 1 | 343 | +71.997% |
| 2026-05-19 | 66.50 | 66.50 | 63.82 | 63.82 | +7.170% | 6 | 341 | +61.971% |
| 2026-05-18 | 59.55 | 59.55 | 59.55 | 59.55 | +45.244% | 1 | 341 | +73.585% |
| 2026-05-13 | 37.95 | 41.00 | 37.95 | 41.00 | +5.128% | 2 | 341 | +152.122% |
| 2026-05-12 | 39.00 | 39.00 | 39.00 | 39.00 | -8.622% | 1 | 341 | +165.051% |
| 2026-05-08 | 41.77 | 42.68 | 41.77 | 42.68 | -1.318% | 2 | 342 | +142.198% |
| 2026-05-07 | 43.25 | 43.25 | 43.25 | 43.25 | +24.460% | 1 | 341 | +139.006% |
| 2026-05-06 | 34.80 | 34.80 | 34.55 | 34.75 | -1.278% | 8 | 337 | +197.468% |
| 2026-05-05 | 35.74 | 35.74 | 35.20 | 35.20 | +0.917% | 4 | 334 | +193.665% |
| 2026-05-01 | 34.80 | 34.88 | 34.80 | 34.88 | +5.857% | 6 | 338 | +196.359% |
| 2026-04-28 | 32.95 | 32.95 | 32.95 | 32.95 | +6.393% | 1 | 338 | +213.718% |
| 2026-04-23 | 30.97 | 30.97 | 30.97 | 30.97 | -12.638% | 1 | 338 | +233.775% |
| 2026-04-22 | 35.00 | 36.29 | 35.00 | 35.45 | -1.336% | 6 | 339 | +191.594% |
| 2026-04-21 | 34.98 | 36.70 | 34.98 | 35.93 | +12.281% | 7 | 327 | +187.698% |
| 2026-04-17 | 34.02 | 34.02 | 32.00 | 32.00 | +29.189% | 323 | 327 | +223.031% |
| 2026-04-14 | 24.77 | 24.77 | 24.77 | 24.77 | +11.026% | 1 | 6 | +317.319% |
| 2026-04-10 | 22.60 | 22.60 | 22.31 | 22.31 | -39.703% | 2 | 6 | +363.335% |
| 2026-04-08 | 37.00 | 37.00 | 37.00 | 37.00 | +8.029% | 1 | 5 | +179.378% |
| 2026-04-07 | 34.25 | 34.25 | 34.25 | 34.25 | +6.202% | 1 | 5 | +201.810% |
| 2026-04-02 | 32.25 | 32.25 | 32.25 | 32.25 | -5.147% | 2 | 6 | +220.527% |
| 2026-04-01 | 31.70 | 34.00 | 31.70 | 34.00 | -5.608% | 4 | 6 | +204.029% |
| 2026-03-31 | 36.02 | 36.02 | 36.02 | 36.02 | -4.279% | 2 | 5 | +186.979% |
| 2026-03-26 | 37.63 | 37.63 | 37.63 | 37.63 | -11.667% | 1 | 3 | +174.701% |
| 2026-03-23 | 42.60 | 42.60 | 42.60 | 42.60 | +2.036% | 1 | 2 | +142.653% |
| 2026-03-20 | 41.75 | 41.75 | 41.75 | 41.75 | 0.000% | 1 | 0 | +147.593% |