ZS270319C00170000
ZS Mar 19 2027 170.00 Call
optionOPRA
EODOct 13, 2026
75.50USD+2.082%(+1.54)1Vol135OI
ZS270319C00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 75.50 | 75.50 | 75.50 | 75.50 | +2.082% | 1 | 135 | 0.000% |
| 2026-10-09 | 73.96 | 73.96 | 73.96 | 73.96 | +17.509% | 2 | 137 | +2.082% |
| 2026-10-08 | 62.94 | 62.94 | 62.94 | 62.94 | +19.817% | 3 | 140 | +19.956% |
| 2026-10-05 | 52.53 | 52.53 | 52.53 | 52.53 | +6.703% | 1 | 141 | +43.727% |
| 2026-10-02 | 49.23 | 49.23 | 49.23 | 49.23 | +2.031% | 2 | 141 | +53.362% |
| 2026-09-29 | 48.25 | 48.25 | 48.25 | 48.25 | +1.047% | 2 | 142 | +56.477% |
| 2026-09-25 | 47.75 | 47.75 | 47.75 | 47.75 | -20.417% | 1 | 142 | +58.115% |
| 2026-09-23 | 60.00 | 60.00 | 60.00 | 60.00 | +2.564% | 1 | 142 | +25.833% |
| 2026-09-22 | 58.81 | 58.81 | 58.50 | 58.50 | +8.534% | 4 | 140 | +29.060% |
| 2026-09-21 | 53.90 | 53.90 | 53.90 | 53.90 | +13.641% | 1 | 139 | +40.074% |
| 2026-09-17 | 49.36 | 49.36 | 47.43 | 47.43 | +0.893% | 4 | 139 | +59.182% |
| 2026-09-16 | 47.01 | 47.01 | 47.01 | 47.01 | +2.240% | 1 | 139 | +60.604% |
| 2026-09-15 | 45.98 | 45.98 | 45.98 | 45.98 | +5.969% | 1 | 138 | +64.202% |
| 2026-09-14 | 32.00 | 43.39 | 32.00 | 43.39 | +53.322% | 20 | 140 | +74.003% |
| 2026-09-10 | 28.30 | 28.30 | 28.30 | 28.30 | +17.917% | 1 | 139 | +166.784% |
| 2026-09-08 | 26.90 | 26.90 | 24.00 | 24.00 | -17.241% | 3 | 137 | +214.583% |
| 2026-09-04 | 30.00 | 32.50 | 27.97 | 29.00 | -23.584% | 34 | 125 | +160.345% |
| 2026-09-03 | 36.12 | 38.50 | 36.12 | 37.95 | +10.000% | 7 | 125 | +98.946% |
| 2026-09-02 | 35.65 | 35.65 | 33.90 | 34.50 | -21.591% | 22 | 114 | +118.841% |
| 2026-08-27 | 44.00 | 44.00 | 44.00 | 44.00 | +34.928% | 5 | 118 | +71.591% |
| 2026-08-26 | 32.05 | 32.74 | 32.05 | 32.61 | +1.906% | 19 | 130 | +131.524% |
| 2026-08-25 | 34.75 | 34.75 | 32.00 | 32.00 | -27.798% | 6 | 125 | +135.938% |
| 2026-08-19 | 44.20 | 45.02 | 44.04 | 44.32 | -4.688% | 19 | 122 | +70.352% |
| 2026-08-18 | 46.50 | 46.50 | 46.50 | 46.50 | +4.213% | 1 | 122 | +62.366% |
| 2026-08-17 | 44.62 | 44.62 | 44.62 | 44.62 | -0.844% | 1 | 122 | +69.207% |
| 2026-08-13 | 45.00 | 45.00 | 45.00 | 45.00 | +12.500% | 1 | 122 | +67.778% |
| 2026-08-11 | 40.00 | 40.00 | 40.00 | 40.00 | +0.629% | 1 | 122 | +88.750% |
| 2026-08-10 | 37.50 | 40.23 | 37.50 | 39.75 | +11.972% | 4 | 122 | +89.937% |
| 2026-08-07 | 35.93 | 35.93 | 35.26 | 35.50 | +9.907% | 10 | 119 | +112.676% |
| 2026-08-05 | 34.45 | 34.45 | 32.30 | 32.30 | -1.344% | 13 | 109 | +133.746% |
| 2026-08-04 | 32.74 | 32.74 | 32.74 | 32.74 | +30.960% | 3 | 107 | +130.605% |
| 2026-07-28 | 25.00 | 25.00 | 25.00 | 25.00 | +9.890% | 1 | 107 | +202.000% |
| 2026-07-24 | 22.75 | 22.75 | 22.75 | 22.75 | -3.356% | 1 | 107 | +231.868% |
| 2026-07-22 | 23.54 | 23.54 | 23.54 | 23.54 | -20.203% | 1 | 107 | +220.731% |
| 2026-07-15 | 29.50 | 29.50 | 29.50 | 29.50 | +13.374% | 1 | 107 | +155.932% |
| 2026-07-14 | 26.02 | 26.02 | 26.02 | 26.02 | +18.813% | 1 | 108 | +190.161% |
| 2026-06-30 | 22.00 | 22.00 | 21.90 | 21.90 | +8.416% | 2 | 109 | +244.749% |
| 2026-06-15 | 20.25 | 20.25 | 20.20 | 20.20 | +6.037% | 2 | 107 | +273.762% |
| 2026-06-10 | 19.05 | 19.05 | 19.05 | 19.05 | -7.073% | 2 | 109 | +296.325% |
| 2026-06-08 | 20.50 | 20.50 | 20.50 | 20.50 | -2.427% | 2 | 107 | +268.293% |
| 2026-06-05 | 23.20 | 23.20 | 21.01 | 21.01 | -11.537% | 11 | 108 | +259.353% |
| 2026-06-04 | 23.00 | 23.90 | 23.00 | 23.75 | -12.523% | 31 | 89 | +217.895% |
| 2026-06-02 | 27.15 | 27.15 | 27.15 | 27.15 | -15.023% | 1 | 88 | +178.085% |
| 2026-06-01 | 32.00 | 34.15 | 31.95 | 31.95 | +34.244% | 6 | 89 | +136.307% |
| 2026-05-29 | 20.60 | 23.80 | 20.60 | 23.80 | +14.094% | 7 | 88 | +217.227% |
| 2026-05-28 | 17.00 | 20.86 | 16.80 | 20.86 | +14.114% | 4 | 85 | +261.937% |
| 2026-05-27 | 22.25 | 22.50 | 18.28 | 18.28 | -66.211% | 13 | 81 | +313.020% |
| 2026-05-26 | 54.10 | 54.10 | 54.10 | 54.10 | +10.634% | 1 | 81 | +39.556% |
| 2026-05-19 | 48.90 | 48.90 | 48.90 | 48.90 | +13.011% | 3 | 81 | +54.397% |
| 2026-05-18 | 43.17 | 43.27 | 42.80 | 43.27 | +16.883% | 5 | 80 | +74.486% |
| 2026-05-15 | 37.01 | 37.02 | 35.70 | 37.02 | +23.400% | 101 | 112 | +103.944% |
| 2026-05-08 | 31.15 | 31.15 | 30.00 | 30.00 | -4.000% | 3 | 111 | +151.667% |
| 2026-05-07 | 30.06 | 31.25 | 30.04 | 31.25 | +22.453% | 103 | 10 | +141.600% |
| 2026-05-04 | 25.52 | 25.52 | 25.52 | 25.52 | +6.644% | 1 | 9 | +195.846% |
| 2026-04-17 | 23.93 | 23.93 | 23.93 | 23.93 | +28.933% | 1 | 9 | +215.504% |
| 2026-04-15 | 18.56 | 18.56 | 18.56 | 18.56 | +7.907% | 1 | 9 | +306.789% |
| 2026-04-14 | 16.87 | 17.20 | 16.87 | 17.20 | +17.808% | 3 | 8 | +338.953% |
| 2026-04-13 | 14.60 | 14.60 | 14.60 | 14.60 | -26.927% | 1 | 6 | +417.123% |
| 2026-04-09 | 19.98 | 19.98 | 19.98 | 19.98 | -15.159% | 5 | 5 | +277.878% |
| 2026-04-06 | 22.60 | 23.55 | 22.60 | 23.55 | 0.000% | 5 | 5 | +220.594% |