ZS270319C00165000
ZS Mar 19 2027 165.00 Call
optionOPRA
EODOct 22, 2026
80.19USD+25.121%(+16.10)1Vol143OI
ZS270319C00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 80.19 | 80.19 | 80.19 | 80.19 | +25.121% | 1 | 143 | 0.000% |
| 2026-10-20 | 64.09 | 64.09 | 64.09 | 64.09 | -2.376% | 1 | 144 | +25.121% |
| 2026-09-24 | 67.35 | 67.35 | 65.65 | 65.65 | +1.000% | 13 | 144 | +22.148% |
| 2026-09-23 | 65.00 | 65.00 | 65.00 | 65.00 | +5.366% | 8 | 136 | +23.369% |
| 2026-09-22 | 61.69 | 61.69 | 61.69 | 61.69 | +3.594% | 3 | 139 | +29.989% |
| 2026-09-21 | 57.60 | 59.55 | 57.33 | 59.55 | +20.060% | 15 | 141 | +34.660% |
| 2026-09-17 | 52.30 | 52.30 | 49.60 | 49.60 | -2.266% | 2 | 143 | +61.673% |
| 2026-09-16 | 50.60 | 50.75 | 50.60 | 50.75 | +1.399% | 4 | 140 | +58.010% |
| 2026-09-15 | 47.85 | 50.85 | 47.85 | 50.05 | +2.772% | 9 | 144 | +60.220% |
| 2026-09-14 | 36.02 | 48.80 | 36.02 | 48.70 | +77.284% | 44 | 174 | +64.661% |
| 2026-09-11 | 28.50 | 28.50 | 27.00 | 27.47 | -0.109% | 5 | 173 | +191.918% |
| 2026-09-10 | 27.50 | 27.50 | 27.50 | 27.50 | -4.014% | 1 | 172 | +191.600% |
| 2026-09-09 | 28.65 | 28.65 | 28.65 | 28.65 | +5.138% | 12 | 184 | +179.895% |
| 2026-09-08 | 26.00 | 27.25 | 25.65 | 27.25 | -10.066% | 9 | 177 | +194.275% |
| 2026-09-04 | 30.00 | 32.50 | 30.00 | 30.30 | -25.516% | 30 | 151 | +164.653% |
| 2026-09-03 | 38.55 | 40.68 | 38.50 | 40.68 | -15.162% | 131 | 28 | +97.124% |
| 2026-08-31 | 47.95 | 47.95 | 47.95 | 47.95 | -0.930% | 2 | 28 | +67.237% |
| 2026-08-27 | 48.40 | 48.40 | 48.40 | 48.40 | +46.667% | 1 | 29 | +65.682% |
| 2026-08-26 | 30.00 | 33.00 | 30.00 | 33.00 | -2.511% | 2 | 30 | +143.000% |
| 2026-08-25 | 33.85 | 33.85 | 33.85 | 33.85 | -16.005% | 2 | 32 | +136.898% |
| 2026-08-24 | 40.30 | 40.30 | 40.30 | 40.30 | -7.143% | 1 | 31 | +98.983% |
| 2026-08-20 | 43.40 | 43.40 | 43.40 | 43.40 | -14.059% | 2 | 30 | +84.770% |
| 2026-08-18 | 50.50 | 50.50 | 50.50 | 50.50 | +1.304% | 2 | 32 | +58.792% |
| 2026-08-13 | 49.85 | 49.85 | 49.85 | 49.85 | +11.847% | 1 | 32 | +60.863% |
| 2026-08-11 | 41.44 | 44.57 | 41.44 | 44.57 | +3.052% | 2 | 32 | +79.919% |
| 2026-08-10 | 38.63 | 43.25 | 38.63 | 43.25 | +14.448% | 5 | 32 | +85.410% |
| 2026-08-07 | 37.79 | 37.79 | 37.79 | 37.79 | +19.475% | 1 | 32 | +112.199% |
| 2026-08-06 | 31.63 | 31.63 | 31.63 | 31.63 | -9.240% | 1 | 32 | +153.525% |
| 2026-08-05 | 34.88 | 34.88 | 34.85 | 34.85 | +9.419% | 2 | 31 | +130.100% |
| 2026-07-14 | 31.85 | 31.85 | 31.85 | 31.85 | +4.735% | 1 | 31 | +151.774% |
| 2026-07-07 | 30.41 | 30.41 | 30.41 | 30.41 | +13.513% | 1 | 31 | +163.696% |
| 2026-07-01 | 26.00 | 26.79 | 26.00 | 26.79 | +67.962% | 3 | 32 | +199.328% |
| 2026-06-18 | 16.15 | 16.15 | 15.95 | 15.95 | -22.760% | 3 | 30 | +402.759% |
| 2026-06-15 | 21.45 | 21.45 | 20.65 | 20.65 | +2.787% | 2 | 29 | +288.329% |
| 2026-06-09 | 20.09 | 20.09 | 20.09 | 20.09 | -12.040% | 1 | 28 | +299.154% |
| 2026-06-05 | 24.60 | 24.60 | 22.21 | 22.84 | -10.711% | 4 | 25 | +251.095% |
| 2026-06-03 | 25.58 | 25.58 | 25.58 | 25.58 | -13.552% | 5 | 28 | +213.487% |
| 2026-06-02 | 28.70 | 29.60 | 28.70 | 29.59 | -17.277% | 3 | 27 | +171.004% |
| 2026-06-01 | 28.60 | 35.77 | 28.60 | 35.77 | +46.000% | 14 | 21 | +124.182% |
| 2026-05-29 | 24.50 | 24.50 | 24.50 | 24.50 | +32.432% | 1 | 20 | +227.306% |
| 2026-05-28 | 18.16 | 18.50 | 18.16 | 18.50 | -4.541% | 4 | 16 | +333.459% |
| 2026-05-27 | 23.55 | 24.15 | 19.38 | 19.38 | -66.758% | 7 | 13 | +313.777% |
| 2026-05-26 | 58.30 | 58.30 | 58.30 | 58.30 | +20.082% | 1 | 14 | +37.547% |
| 2026-05-19 | 53.41 | 53.41 | 48.55 | 48.55 | +1.041% | 2 | 13 | +65.170% |
| 2026-05-18 | 45.50 | 48.33 | 44.25 | 48.05 | +27.116% | 4 | 12 | +66.889% |
| 2026-05-15 | 37.80 | 37.80 | 37.80 | 37.80 | +24.959% | 1 | 12 | +112.143% |
| 2026-05-14 | 33.04 | 33.04 | 30.25 | 30.25 | -6.056% | 4 | 9 | +165.091% |
| 2026-05-08 | 32.33 | 32.35 | 32.20 | 32.20 | +2.093% | 3 | 9 | +149.037% |
| 2026-05-07 | 31.00 | 32.26 | 31.00 | 31.54 | +21.776% | 5 | 7 | +154.249% |
| 2026-05-05 | 25.90 | 25.90 | 25.90 | 25.90 | -6.835% | 1 | 6 | +209.614% |
| 2026-05-04 | 27.80 | 27.80 | 27.80 | 27.80 | +18.047% | 1 | 5 | +188.453% |
| 2026-04-29 | 23.55 | 23.55 | 23.55 | 23.55 | -11.132% | 1 | 4 | +240.510% |
| 2026-04-22 | 27.55 | 27.55 | 26.50 | 26.50 | -3.986% | 2 | 4 | +202.604% |
| 2026-04-21 | 27.60 | 27.60 | 27.60 | 27.60 | +76.923% | 3 | 4 | +190.543% |
| 2026-04-10 | 16.50 | 16.50 | 15.60 | 15.60 | -37.725% | 2 | 4 | +414.038% |
| 2026-04-02 | 23.54 | 25.05 | 23.54 | 25.05 | 0.000% | 4 | 0 | +220.120% |