ZS270319C00150000
ZS Mar 19 2027 150.00 Call
optionOPRA
EODOct 21, 2026
88.00USD+31.343%(+21.00)2Vol168OI
ZS270319C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 88.00 | 88.00 | 88.00 | 88.00 | +31.343% | 2 | 170 | 0.000% |
| 2026-10-16 | 74.50 | 74.50 | 67.00 | 67.00 | -24.736% | 2 | 168 | +31.343% |
| 2026-10-13 | 90.90 | 90.90 | 89.02 | 89.02 | +0.553% | 4 | 168 | -1.146% |
| 2026-10-09 | 82.00 | 88.53 | 82.00 | 88.53 | +22.347% | 4 | 170 | -0.599% |
| 2026-10-06 | 75.00 | 76.60 | 72.36 | 72.36 | +11.323% | 9 | 169 | +21.614% |
| 2026-10-01 | 65.00 | 65.00 | 65.00 | 65.00 | +5.691% | 30 | 169 | +35.385% |
| 2026-09-25 | 68.25 | 69.54 | 61.50 | 61.50 | -7.100% | 6 | 165 | +43.089% |
| 2026-09-21 | 67.52 | 67.52 | 66.20 | 66.20 | +7.905% | 25 | 165 | +32.931% |
| 2026-09-18 | 61.35 | 61.35 | 61.35 | 61.35 | -0.728% | 10 | 158 | +43.439% |
| 2026-09-17 | 61.80 | 61.80 | 61.00 | 61.80 | +9.052% | 15 | 163 | +42.395% |
| 2026-09-16 | 58.55 | 60.45 | 56.67 | 56.67 | -5.629% | 40 | 139 | +55.285% |
| 2026-09-15 | 60.00 | 61.72 | 60.00 | 60.05 | +9.142% | 4 | 140 | +46.545% |
| 2026-09-14 | 51.00 | 55.10 | 51.00 | 55.02 | +63.750% | 13 | 137 | +59.942% |
| 2026-09-11 | 33.60 | 33.60 | 33.60 | 33.60 | -12.840% | 25 | 137 | +161.905% |
| 2026-09-04 | 37.20 | 42.93 | 37.20 | 38.55 | -24.412% | 14 | 136 | +128.275% |
| 2026-09-01 | 51.00 | 51.00 | 51.00 | 51.00 | -9.639% | 5 | 136 | +72.549% |
| 2026-08-31 | 56.45 | 56.45 | 56.44 | 56.44 | +1.877% | 100 | 186 | +55.918% |
| 2026-08-28 | 51.75 | 55.40 | 51.75 | 55.40 | -2.892% | 101 | 97 | +58.845% |
| 2026-08-27 | 53.05 | 57.05 | 53.05 | 57.05 | +39.146% | 29 | 109 | +54.251% |
| 2026-08-25 | 41.00 | 41.00 | 41.00 | 41.00 | -13.920% | 1 | 109 | +114.634% |
| 2026-08-24 | 47.95 | 47.95 | 47.63 | 47.63 | -13.636% | 5 | 109 | +84.758% |
| 2026-08-18 | 55.15 | 55.15 | 55.15 | 55.15 | -0.666% | 1 | 109 | +59.565% |
| 2026-08-17 | 54.30 | 55.80 | 54.30 | 55.52 | +7.869% | 24 | 133 | +58.501% |
| 2026-08-11 | 51.47 | 51.47 | 51.47 | 51.47 | +1.921% | 1 | 134 | +70.973% |
| 2026-08-10 | 49.50 | 50.50 | 49.50 | 50.50 | +13.611% | 6 | 134 | +74.257% |
| 2026-08-07 | 45.54 | 45.54 | 44.45 | 44.45 | +13.974% | 13 | 136 | +97.975% |
| 2026-08-06 | 39.00 | 39.00 | 39.00 | 39.00 | -6.024% | 4 | 136 | +125.641% |
| 2026-08-04 | 41.50 | 41.50 | 41.50 | 41.50 | +12.466% | 4 | 140 | +112.048% |
| 2026-08-03 | 36.90 | 36.90 | 36.90 | 36.90 | +17.929% | 2 | 142 | +138.482% |
| 2026-07-30 | 31.29 | 31.29 | 31.29 | 31.29 | -12.598% | 1 | 141 | +181.240% |
| 2026-07-28 | 35.80 | 35.80 | 35.80 | 35.80 | +23.661% | 3 | 144 | +145.810% |
| 2026-07-24 | 29.25 | 29.25 | 28.95 | 28.95 | -1.831% | 2 | 145 | +203.972% |
| 2026-07-22 | 29.50 | 29.50 | 29.49 | 29.49 | -17.186% | 4 | 141 | +198.406% |
| 2026-07-15 | 35.61 | 35.61 | 35.61 | 35.61 | -0.531% | 1 | 141 | +147.122% |
| 2026-07-14 | 33.32 | 38.10 | 33.32 | 35.80 | +17.185% | 14 | 151 | +145.810% |
| 2026-07-08 | 29.85 | 30.77 | 29.85 | 30.55 | -16.416% | 12 | 151 | +188.052% |
| 2026-07-07 | 35.35 | 36.55 | 35.35 | 36.55 | +5.942% | 3 | 151 | +140.766% |
| 2026-07-06 | 34.25 | 35.43 | 33.50 | 34.50 | +3.759% | 18 | 155 | +155.072% |
| 2026-07-01 | 32.24 | 33.52 | 32.24 | 33.25 | +15.251% | 9 | 156 | +164.662% |
| 2026-06-30 | 28.00 | 28.85 | 28.00 | 28.85 | +28.222% | 7 | 157 | +205.026% |
| 2026-06-26 | 22.50 | 22.50 | 22.50 | 22.50 | -2.808% | 1 | 157 | +291.111% |
| 2026-06-23 | 23.15 | 23.15 | 23.15 | 23.15 | +10.238% | 10 | 147 | +280.130% |
| 2026-06-22 | 21.00 | 21.00 | 21.00 | 21.00 | +5.528% | 1 | 147 | +319.048% |
| 2026-06-18 | 19.90 | 19.90 | 19.90 | 19.90 | -11.752% | 1 | 146 | +342.211% |
| 2026-06-17 | 22.55 | 22.55 | 22.55 | 22.55 | -3.426% | 2 | 144 | +290.244% |
| 2026-06-16 | 23.35 | 23.35 | 23.35 | 23.35 | -10.192% | 3 | 144 | +276.874% |
| 2026-06-15 | 26.25 | 26.25 | 26.00 | 26.00 | +5.051% | 7 | 145 | +238.462% |
| 2026-06-12 | 24.55 | 24.80 | 24.55 | 24.75 | -1.000% | 35 | 176 | +255.556% |
| 2026-06-10 | 25.00 | 25.00 | 25.00 | 25.00 | -4.361% | 1 | 177 | +252.000% |
| 2026-06-05 | 28.00 | 28.00 | 26.10 | 26.14 | -9.456% | 51 | 154 | +236.649% |
| 2026-06-04 | 28.87 | 28.87 | 28.87 | 28.87 | +1.298% | 14 | 154 | +204.815% |
| 2026-06-03 | 31.50 | 31.50 | 28.50 | 28.50 | -17.796% | 35 | 122 | +208.772% |
| 2026-06-02 | 33.00 | 34.67 | 33.00 | 34.67 | -17.452% | 62 | 91 | +153.822% |
| 2026-06-01 | 40.82 | 42.00 | 40.82 | 42.00 | +40.000% | 15 | 80 | +109.524% |
| 2026-05-29 | 26.50 | 30.00 | 25.20 | 30.00 | +11.111% | 30 | 72 | +193.333% |
| 2026-05-28 | 22.20 | 27.00 | 22.20 | 27.00 | +15.880% | 29 | 60 | +225.926% |
| 2026-05-27 | 28.00 | 29.00 | 23.00 | 23.30 | -65.036% | 49 | 52 | +277.682% |
| 2026-05-26 | 66.64 | 66.64 | 66.64 | 66.64 | +28.154% | 2 | 50 | +32.053% |
| 2026-05-18 | 52.00 | 52.00 | 52.00 | 52.00 | +13.985% | 2 | 52 | +69.231% |
| 2026-05-15 | 43.55 | 45.62 | 43.55 | 45.62 | +11.268% | 2 | 51 | +92.898% |
| 2026-05-14 | 41.00 | 41.00 | 41.00 | 41.00 | +3.457% | 29 | 22 | +114.634% |
| 2026-05-13 | 39.70 | 39.70 | 39.63 | 39.63 | +13.879% | 10 | 12 | +122.054% |
| 2026-05-12 | 34.80 | 34.80 | 34.80 | 34.80 | -3.333% | 1 | 11 | +152.874% |
| 2026-05-11 | 36.80 | 36.80 | 36.00 | 36.00 | 0.000% | 3 | 8 | +144.444% |
| 2026-05-08 | 36.00 | 36.00 | 36.00 | 36.00 | +24.870% | 1 | 7 | +144.444% |
| 2026-04-20 | 28.83 | 28.83 | 28.83 | 28.83 | -5.133% | 1 | 7 | +205.238% |
| 2026-04-17 | 30.39 | 30.39 | 30.39 | 30.39 | +23.738% | 1 | 7 | +189.569% |
| 2026-04-15 | 24.56 | 24.56 | 24.56 | 24.56 | +9.156% | 1 | 7 | +258.306% |
| 2026-04-14 | 22.50 | 22.50 | 22.50 | 22.50 | +1.124% | 2 | 5 | +291.111% |
| 2026-04-13 | 22.25 | 22.25 | 22.25 | 22.25 | +10.973% | 1 | 5 | +295.506% |
| 2026-04-10 | 19.00 | 20.05 | 19.00 | 20.05 | -16.424% | 2 | 4 | +338.903% |
| 2026-04-09 | 23.99 | 23.99 | 23.99 | 23.99 | 0.000% | 4 | 2 | +266.820% |