ZS270319C00160000
ZS Mar 19 2027 160.00 Call
optionOPRA
EODOct 20, 2026
66.18USD-5.322%(-3.72)1Vol70OI
ZS270319C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 66.18 | 66.18 | 66.18 | 66.18 | -5.322% | 1 | 70 | 0.000% |
| 2026-10-15 | 72.05 | 72.05 | 69.90 | 69.90 | +9.287% | 2 | 71 | -5.322% |
| 2026-10-06 | 62.70 | 63.97 | 62.70 | 63.96 | +10.086% | 3 | 70 | +3.471% |
| 2026-10-05 | 58.68 | 58.68 | 58.10 | 58.10 | -10.034% | 3 | 68 | +13.907% |
| 2026-09-22 | 65.32 | 65.32 | 64.58 | 64.58 | +6.165% | 23 | 84 | +2.478% |
| 2026-09-21 | 60.83 | 60.83 | 60.83 | 60.83 | +12.005% | 7 | 84 | +8.795% |
| 2026-09-17 | 54.31 | 54.31 | 54.31 | 54.31 | +3.389% | 16 | 78 | +21.856% |
| 2026-09-15 | 51.50 | 53.46 | 51.50 | 52.53 | +0.980% | 4 | 80 | +25.985% |
| 2026-09-14 | 42.00 | 52.02 | 42.00 | 52.02 | +82.526% | 6 | 81 | +27.220% |
| 2026-09-08 | 28.50 | 28.50 | 28.50 | 28.50 | -32.941% | 1 | 81 | +132.211% |
| 2026-09-03 | 42.20 | 42.50 | 42.20 | 42.50 | +9.254% | 3 | 81 | +55.718% |
| 2026-09-02 | 38.90 | 38.90 | 38.90 | 38.90 | -24.466% | 1 | 81 | +70.129% |
| 2026-08-27 | 48.65 | 51.50 | 48.65 | 51.50 | +4.040% | 3 | 81 | +28.505% |
| 2026-08-19 | 47.50 | 49.50 | 47.37 | 49.50 | +0.815% | 5 | 81 | +33.697% |
| 2026-08-17 | 49.10 | 49.10 | 49.10 | 49.10 | -1.800% | 1 | 82 | +34.786% |
| 2026-08-14 | 50.00 | 50.00 | 50.00 | 50.00 | +6.293% | 1 | 82 | +32.360% |
| 2026-08-11 | 47.04 | 47.04 | 47.04 | 47.04 | +3.956% | 2 | 80 | +40.689% |
| 2026-08-10 | 45.25 | 45.25 | 45.25 | 45.25 | +12.984% | 1 | 80 | +46.254% |
| 2026-08-07 | 40.05 | 40.05 | 40.05 | 40.05 | +8.743% | 1 | 81 | +65.243% |
| 2026-08-04 | 35.65 | 36.83 | 35.65 | 36.83 | +14.735% | 67 | 91 | +79.690% |
| 2026-08-03 | 32.10 | 32.10 | 32.10 | 32.10 | +7.610% | 1 | 90 | +106.168% |
| 2026-07-31 | 29.83 | 29.83 | 29.83 | 29.83 | -9.606% | 2 | 88 | +121.857% |
| 2026-07-29 | 33.00 | 33.00 | 33.00 | 33.00 | +3.222% | 2 | 88 | +100.545% |
| 2026-07-28 | 31.97 | 31.97 | 31.97 | 31.97 | -1.205% | 1 | 89 | +107.007% |
| 2026-07-20 | 32.36 | 32.36 | 32.36 | 32.36 | +13.544% | 4 | 89 | +104.512% |
| 2026-07-17 | 28.50 | 28.50 | 28.50 | 28.50 | -2.062% | 1 | 88 | +132.211% |
| 2026-07-15 | 29.10 | 29.10 | 29.10 | 29.10 | -13.905% | 2 | 90 | +127.423% |
| 2026-07-14 | 33.80 | 33.80 | 33.80 | 33.80 | +3.143% | 1 | 89 | +95.799% |
| 2026-07-07 | 30.37 | 32.77 | 30.37 | 32.77 | +5.710% | 6 | 92 | +101.953% |
| 2026-07-06 | 31.60 | 31.60 | 31.00 | 31.00 | +8.963% | 12 | 101 | +113.484% |
| 2026-07-02 | 28.80 | 28.80 | 28.45 | 28.45 | -1.727% | 7 | 108 | +132.619% |
| 2026-07-01 | 27.42 | 29.85 | 27.42 | 28.95 | +15.754% | 23 | 112 | +128.601% |
| 2026-06-30 | 25.01 | 25.01 | 25.01 | 25.01 | -1.922% | 2 | 110 | +164.614% |
| 2026-06-29 | 25.50 | 25.50 | 25.50 | 25.50 | +23.967% | 2 | 108 | +159.529% |
| 2026-06-26 | 20.57 | 20.57 | 20.57 | 20.57 | -0.628% | 1 | 107 | +221.731% |
| 2026-06-23 | 20.70 | 20.70 | 20.70 | 20.70 | +23.214% | 5 | 102 | +219.710% |
| 2026-06-22 | 16.80 | 16.80 | 16.80 | 16.80 | -7.438% | 2 | 104 | +293.929% |
| 2026-06-18 | 18.15 | 18.15 | 18.15 | 18.15 | -18.719% | 3 | 101 | +264.628% |
| 2026-06-15 | 22.33 | 22.33 | 22.33 | 22.33 | +1.041% | 2 | 99 | +196.373% |
| 2026-06-12 | 20.30 | 22.10 | 20.30 | 22.10 | +13.043% | 11 | 108 | +199.457% |
| 2026-06-09 | 19.55 | 19.55 | 19.55 | 19.55 | -11.937% | 10 | 98 | +238.517% |
| 2026-06-08 | 22.20 | 22.20 | 22.20 | 22.20 | -1.333% | 1 | 99 | +198.108% |
| 2026-06-05 | 23.31 | 23.39 | 22.50 | 22.50 | -16.045% | 14 | 108 | +194.133% |
| 2026-06-04 | 25.25 | 26.96 | 25.25 | 26.80 | +7.631% | 5 | 112 | +146.940% |
| 2026-06-03 | 29.10 | 29.10 | 24.90 | 24.90 | -19.024% | 16 | 98 | +165.783% |
| 2026-06-02 | 34.50 | 34.50 | 29.40 | 30.75 | -21.756% | 26 | 92 | +115.220% |
| 2026-06-01 | 31.95 | 39.30 | 31.95 | 39.30 | +48.023% | 36 | 97 | +68.397% |
| 2026-05-29 | 23.50 | 28.25 | 23.32 | 26.55 | +14.786% | 35 | 78 | +149.266% |
| 2026-05-28 | 19.32 | 23.60 | 19.32 | 23.13 | +10.670% | 50 | 37 | +186.122% |
| 2026-05-27 | 23.91 | 23.91 | 20.90 | 20.90 | -62.858% | 28 | 13 | +216.651% |
| 2026-05-26 | 56.27 | 56.27 | 56.27 | 56.27 | +2.309% | 1 | 12 | +17.612% |
| 2026-05-22 | 52.40 | 55.00 | 52.40 | 55.00 | +12.936% | 3 | 14 | +20.327% |
| 2026-05-18 | 48.70 | 48.70 | 48.70 | 48.70 | +25.807% | 1 | 15 | +35.893% |
| 2026-05-15 | 38.71 | 38.71 | 38.71 | 38.71 | +2.679% | 1 | 14 | +70.964% |
| 2026-05-14 | 38.90 | 38.90 | 37.70 | 37.70 | +10.622% | 6 | 8 | +75.544% |
| 2026-05-13 | 34.08 | 34.08 | 34.08 | 34.08 | +9.582% | 4 | 4 | +94.190% |
| 2026-05-12 | 31.10 | 31.10 | 31.10 | 31.10 | -9.382% | 1 | 3 | +112.797% |
| 2026-05-07 | 33.80 | 34.32 | 33.80 | 34.32 | +28.539% | 2 | 2 | +92.832% |
| 2026-04-17 | 26.70 | 26.70 | 26.70 | 26.70 | +17.621% | 1 | 2 | +147.865% |
| 2026-04-15 | 22.70 | 22.70 | 22.70 | 22.70 | +33.529% | 1 | 3 | +191.542% |
| 2026-04-10 | 17.00 | 17.00 | 17.00 | 17.00 | -16.256% | 1 | 2 | +289.294% |
| 2026-04-09 | 20.30 | 20.30 | 20.30 | 20.30 | 0.000% | 1 | 1 | +226.010% |