ZS270319C00145000
ZS Mar 19 2027 145.00 Call
optionOPRA
EODOct 22, 2026
100.00USD+8.838%(+8.12)1Vol52OI
ZS270319C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 100.00 | 100.00 | 100.00 | 100.00 | +8.838% | 1 | 52 | 0.000% |
| 2026-10-13 | 91.88 | 91.88 | 91.88 | 91.88 | +45.081% | 2 | 54 | +8.838% |
| 2026-09-25 | 68.05 | 68.05 | 63.33 | 63.33 | -11.141% | 3 | 57 | +57.903% |
| 2026-09-21 | 71.27 | 71.27 | 71.27 | 71.27 | +13.037% | 1 | 57 | +40.311% |
| 2026-09-16 | 63.05 | 63.05 | 63.05 | 63.05 | +8.129% | 1 | 57 | +58.604% |
| 2026-09-14 | 47.76 | 58.31 | 47.76 | 58.31 | +64.254% | 13 | 59 | +71.497% |
| 2026-09-08 | 37.20 | 37.20 | 35.50 | 35.50 | -28.152% | 7 | 60 | +181.690% |
| 2026-09-03 | 49.41 | 49.41 | 49.41 | 49.41 | -12.672% | 1 | 60 | +102.388% |
| 2026-08-28 | 56.65 | 56.90 | 56.58 | 56.58 | -7.850% | 4 | 60 | +76.741% |
| 2026-08-27 | 61.40 | 61.40 | 61.40 | 61.40 | +40.826% | 1 | 59 | +62.866% |
| 2026-08-26 | 43.60 | 43.60 | 43.60 | 43.60 | -14.710% | 1 | 59 | +129.358% |
| 2026-08-20 | 51.12 | 51.12 | 51.12 | 51.12 | -16.430% | 1 | 59 | +95.618% |
| 2026-08-18 | 61.17 | 61.17 | 61.17 | 61.17 | +15.415% | 3 | 59 | +63.479% |
| 2026-08-10 | 53.32 | 53.32 | 52.56 | 53.00 | +16.228% | 8 | 63 | +88.679% |
| 2026-08-07 | 45.60 | 45.60 | 45.60 | 45.60 | +6.917% | 1 | 63 | +119.298% |
| 2026-08-04 | 42.65 | 42.65 | 42.65 | 42.65 | +8.940% | 5 | 63 | +134.467% |
| 2026-08-03 | 39.15 | 39.15 | 39.15 | 39.15 | +9.053% | 1 | 62 | +155.428% |
| 2026-07-31 | 35.90 | 35.90 | 35.90 | 35.90 | +8.002% | 1 | 63 | +178.552% |
| 2026-07-30 | 33.24 | 33.24 | 33.24 | 33.24 | -14.330% | 1 | 63 | +200.842% |
| 2026-07-29 | 38.80 | 38.80 | 38.80 | 38.80 | +2.105% | 1 | 64 | +157.732% |
| 2026-07-28 | 38.00 | 38.00 | 38.00 | 38.00 | +13.433% | 1 | 65 | +163.158% |
| 2026-07-27 | 33.50 | 33.50 | 33.50 | 33.50 | -16.459% | 2 | 66 | +198.507% |
| 2026-07-14 | 40.10 | 40.10 | 40.10 | 40.10 | +6.085% | 1 | 67 | +149.377% |
| 2026-07-06 | 37.80 | 37.80 | 37.80 | 37.80 | +25.581% | 1 | 68 | +164.550% |
| 2026-06-30 | 30.10 | 30.10 | 30.10 | 30.10 | +4.878% | 1 | 68 | +232.226% |
| 2026-06-29 | 28.70 | 28.70 | 28.70 | 28.70 | +24.783% | 8 | 68 | +248.432% |
| 2026-06-17 | 23.00 | 23.00 | 23.00 | 23.00 | -13.208% | 1 | 68 | +334.783% |
| 2026-06-15 | 26.15 | 26.50 | 26.15 | 26.50 | +11.438% | 4 | 71 | +277.358% |
| 2026-06-12 | 23.78 | 23.78 | 23.78 | 23.78 | -1.817% | 1 | 70 | +320.521% |
| 2026-06-10 | 24.22 | 24.22 | 24.22 | 24.22 | -12.500% | 2 | 68 | +312.882% |
| 2026-06-05 | 27.70 | 27.70 | 27.68 | 27.68 | -11.054% | 2 | 68 | +261.272% |
| 2026-06-04 | 31.12 | 31.12 | 31.12 | 31.12 | -3.951% | 1 | 68 | +221.337% |
| 2026-06-03 | 32.40 | 32.40 | 32.40 | 32.40 | -9.371% | 1 | 67 | +208.642% |
| 2026-06-02 | 35.00 | 35.95 | 35.00 | 35.75 | -18.248% | 12 | 59 | +179.720% |
| 2026-06-01 | 35.87 | 44.81 | 35.87 | 43.73 | +40.521% | 9 | 59 | +128.676% |
| 2026-05-29 | 30.77 | 32.60 | 30.77 | 31.12 | +10.355% | 19 | 40 | +221.337% |
| 2026-05-28 | 22.80 | 28.32 | 22.80 | 28.20 | +13.253% | 9 | 43 | +254.610% |
| 2026-05-27 | 30.46 | 30.46 | 24.90 | 24.90 | -63.755% | 6 | 38 | +301.606% |
| 2026-05-26 | 68.85 | 68.85 | 68.70 | 68.70 | +21.809% | 23 | 38 | +45.560% |
| 2026-05-20 | 56.40 | 56.40 | 56.40 | 56.40 | +17.500% | 1 | 39 | +77.305% |
| 2026-05-15 | 48.00 | 48.00 | 48.00 | 48.00 | +14.695% | 5 | 37 | +108.333% |
| 2026-05-13 | 41.85 | 41.85 | 41.85 | 41.85 | +13.108% | 3 | 38 | +138.949% |
| 2026-05-12 | 37.00 | 37.00 | 37.00 | 37.00 | -3.896% | 1 | 37 | +170.270% |
| 2026-05-11 | 39.50 | 39.50 | 38.50 | 38.50 | -4.774% | 6 | 31 | +159.740% |
| 2026-05-08 | 40.43 | 40.43 | 40.43 | 40.43 | +0.572% | 1 | 31 | +147.341% |
| 2026-05-07 | 40.00 | 40.20 | 40.00 | 40.20 | +23.313% | 2 | 32 | +148.756% |
| 2026-05-06 | 32.75 | 32.75 | 32.45 | 32.60 | -8.555% | 4 | 30 | +206.748% |
| 2026-05-04 | 35.67 | 35.67 | 35.65 | 35.65 | +18.833% | 3 | 27 | +180.505% |
| 2026-04-23 | 30.00 | 30.00 | 30.00 | 30.00 | -10.714% | 2 | 27 | +233.333% |
| 2026-04-22 | 33.59 | 33.60 | 33.59 | 33.60 | +8.387% | 2 | 26 | +197.619% |
| 2026-04-17 | 31.00 | 31.00 | 31.00 | 31.00 | +31.356% | 1 | 26 | +222.581% |
| 2026-04-13 | 23.60 | 23.60 | 23.60 | 23.60 | +0.170% | 2 | 25 | +323.729% |
| 2026-04-09 | 23.56 | 23.56 | 23.56 | 23.56 | -21.467% | 2 | 25 | +324.448% |
| 2026-04-01 | 30.00 | 30.00 | 30.00 | 30.00 | -8.116% | 1 | 23 | +233.333% |
| 2026-03-25 | 33.03 | 33.03 | 32.65 | 32.65 | -8.773% | 25 | 23 | +206.279% |
| 2026-03-24 | 35.79 | 35.79 | 35.79 | 35.79 | 0.000% | 2 | 2 | +179.408% |