ZS270319C00180000
ZS Mar 19 2027 180.00 Call
optionOPRA
EODOct 22, 2026
72.25USD+9.470%(+6.25)8Vol398OI
ZS270319C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 75.00 | 75.00 | 72.25 | 72.25 | +9.470% | 8 | 406 | 0.000% |
| 2026-10-21 | 54.00 | 66.75 | 54.00 | 66.00 | +22.677% | 102 | 407 | +9.470% |
| 2026-10-20 | 53.80 | 53.80 | 53.80 | 53.80 | +1.414% | 1 | 408 | +34.294% |
| 2026-10-19 | 53.05 | 53.05 | 53.05 | 53.05 | +0.951% | 2 | 410 | +36.192% |
| 2026-10-16 | 52.55 | 52.55 | 52.55 | 52.55 | -5.892% | 40 | 450 | +37.488% |
| 2026-10-15 | 55.84 | 55.84 | 55.84 | 55.84 | -14.421% | 1 | 451 | +29.388% |
| 2026-10-12 | 65.98 | 65.98 | 65.25 | 65.25 | +0.077% | 3 | 452 | +10.728% |
| 2026-10-09 | 61.96 | 68.22 | 61.96 | 65.20 | +15.767% | 6 | 452 | +10.813% |
| 2026-10-08 | 55.66 | 56.32 | 55.66 | 56.32 | +6.264% | 2 | 452 | +28.285% |
| 2026-10-07 | 53.00 | 53.00 | 53.00 | 53.00 | +13.978% | 1 | 453 | +36.321% |
| 2026-09-30 | 46.50 | 46.50 | 46.50 | 46.50 | +8.140% | 1 | 454 | +55.376% |
| 2026-09-29 | 43.00 | 43.00 | 43.00 | 43.00 | -2.715% | 1 | 453 | +68.023% |
| 2026-09-28 | 44.20 | 44.20 | 44.20 | 44.20 | +5.138% | 1 | 454 | +63.462% |
| 2026-09-25 | 43.22 | 43.22 | 42.00 | 42.04 | -25.461% | 15 | 453 | +71.860% |
| 2026-09-24 | 56.40 | 56.40 | 56.40 | 56.40 | +5.421% | 1 | 452 | +28.103% |
| 2026-09-23 | 52.45 | 56.00 | 52.45 | 53.50 | +2.294% | 12 | 455 | +35.047% |
| 2026-09-22 | 52.20 | 52.30 | 52.20 | 52.30 | +8.958% | 2 | 457 | +38.145% |
| 2026-09-21 | 48.00 | 48.00 | 48.00 | 48.00 | +12.676% | 1 | 458 | +50.521% |
| 2026-09-18 | 42.60 | 42.60 | 42.60 | 42.60 | +1.963% | 1 | 458 | +69.601% |
| 2026-09-17 | 41.40 | 41.78 | 41.40 | 41.78 | -0.878% | 3 | 458 | +72.930% |
| 2026-09-16 | 40.00 | 42.15 | 40.00 | 42.15 | +1.079% | 11 | 448 | +71.412% |
| 2026-09-15 | 39.50 | 42.65 | 39.50 | 41.70 | +1.707% | 6 | 446 | +73.261% |
| 2026-09-14 | 27.20 | 41.00 | 26.00 | 41.00 | +80.220% | 24 | 453 | +76.220% |
| 2026-09-11 | 22.75 | 22.75 | 22.75 | 22.75 | +3.409% | 2 | 455 | +217.582% |
| 2026-09-10 | 24.30 | 24.30 | 22.00 | 22.00 | -5.620% | 3 | 454 | +228.409% |
| 2026-09-09 | 24.35 | 24.35 | 23.05 | 23.31 | +12.067% | 4 | 456 | +209.953% |
| 2026-09-08 | 22.04 | 22.04 | 20.80 | 20.80 | -16.800% | 5 | 455 | +247.356% |
| 2026-09-04 | 25.74 | 27.00 | 24.00 | 25.00 | -24.676% | 62 | 411 | +189.000% |
| 2026-09-03 | 33.50 | 34.00 | 31.50 | 33.19 | +0.943% | 327 | 134 | +117.686% |
| 2026-09-01 | 32.88 | 32.88 | 32.88 | 32.88 | -16.759% | 1 | 134 | +119.738% |
| 2026-08-27 | 39.50 | 39.50 | 39.50 | 39.50 | +35.274% | 1 | 135 | +82.911% |
| 2026-08-26 | 28.63 | 29.20 | 28.63 | 29.20 | -10.264% | 30 | 108 | +147.432% |
| 2026-08-24 | 32.54 | 32.54 | 32.54 | 32.54 | -4.294% | 1 | 108 | +122.034% |
| 2026-08-21 | 34.00 | 34.00 | 34.00 | 34.00 | +1.644% | 1 | 108 | +112.500% |
| 2026-08-20 | 33.45 | 33.45 | 33.45 | 33.45 | -21.424% | 1 | 108 | +115.994% |
| 2026-08-18 | 42.13 | 42.57 | 42.13 | 42.57 | +6.239% | 3 | 110 | +69.720% |
| 2026-08-17 | 38.97 | 40.07 | 38.97 | 40.07 | -7.353% | 2 | 109 | +80.309% |
| 2026-08-13 | 37.70 | 43.25 | 36.95 | 43.25 | +20.979% | 10 | 105 | +67.052% |
| 2026-08-12 | 35.75 | 35.75 | 35.75 | 35.75 | 0.000% | 1 | 104 | +102.098% |
| 2026-08-10 | 35.20 | 35.75 | 35.20 | 35.75 | +13.456% | 49 | 152 | +102.098% |
| 2026-08-07 | 32.10 | 32.10 | 31.51 | 31.51 | +13.142% | 41 | 112 | +129.292% |
| 2026-08-06 | 27.85 | 27.85 | 27.85 | 27.85 | +11.623% | 4 | 116 | +159.425% |
| 2026-08-03 | 24.84 | 25.00 | 24.84 | 24.95 | +12.387% | 3 | 114 | +189.579% |
| 2026-07-30 | 21.99 | 22.20 | 21.87 | 22.20 | -5.732% | 4 | 112 | +225.450% |
| 2026-07-14 | 23.55 | 23.55 | 23.55 | 23.55 | +22.021% | 2 | 112 | +206.794% |
| 2026-07-10 | 19.97 | 19.97 | 19.30 | 19.30 | -14.978% | 4 | 108 | +274.352% |
| 2026-07-09 | 21.53 | 22.70 | 21.53 | 22.70 | -0.526% | 7 | 103 | +218.282% |
| 2026-07-02 | 22.82 | 22.82 | 22.82 | 22.82 | +1.422% | 1 | 103 | +216.608% |
| 2026-07-01 | 22.50 | 22.50 | 22.50 | 22.50 | +21.359% | 2 | 103 | +221.111% |
| 2026-06-29 | 17.93 | 19.25 | 17.93 | 18.54 | +21.974% | 6 | 103 | +289.698% |
| 2026-06-26 | 15.20 | 15.20 | 15.20 | 15.20 | +10.787% | 1 | 104 | +375.329% |
| 2026-06-25 | 13.72 | 13.72 | 13.72 | 13.72 | +1.932% | 1 | 103 | +426.603% |
| 2026-06-22 | 13.26 | 13.46 | 13.26 | 13.46 | -9.664% | 2 | 104 | +436.776% |
| 2026-06-17 | 15.04 | 15.04 | 14.90 | 14.90 | -4.487% | 15 | 104 | +384.899% |
| 2026-06-16 | 15.40 | 16.00 | 15.40 | 15.60 | -10.602% | 3 | 101 | +363.141% |
| 2026-06-15 | 17.55 | 17.55 | 17.45 | 17.45 | +8.520% | 2 | 100 | +314.040% |
| 2026-06-11 | 16.08 | 16.08 | 16.08 | 16.08 | -0.741% | 2 | 100 | +349.316% |
| 2026-06-10 | 16.20 | 16.20 | 16.20 | 16.20 | -1.996% | 2 | 102 | +345.988% |
| 2026-06-09 | 16.70 | 16.70 | 16.53 | 16.53 | -22.576% | 2 | 103 | +337.084% |
| 2026-06-04 | 21.35 | 21.35 | 21.35 | 21.35 | +0.235% | 6 | 97 | +238.407% |
| 2026-06-03 | 21.20 | 21.30 | 21.20 | 21.30 | -11.065% | 10 | 100 | +239.202% |
| 2026-06-02 | 30.50 | 30.50 | 23.95 | 23.95 | -21.475% | 4 | 98 | +201.670% |
| 2026-06-01 | 26.20 | 30.50 | 26.20 | 30.50 | +48.780% | 11 | 90 | +136.885% |
| 2026-05-29 | 20.44 | 20.50 | 20.44 | 20.50 | +14.846% | 3 | 91 | +252.439% |
| 2026-05-28 | 15.20 | 18.55 | 15.20 | 17.85 | +8.511% | 45 | 87 | +304.762% |
| 2026-05-27 | 17.20 | 17.20 | 16.00 | 16.45 | -66.935% | 34 | 55 | +339.210% |
| 2026-05-26 | 49.70 | 50.19 | 49.60 | 49.75 | +9.533% | 13 | 44 | +45.226% |
| 2026-05-22 | 45.50 | 45.50 | 45.00 | 45.42 | +13.835% | 4 | 42 | +59.071% |
| 2026-05-20 | 39.90 | 39.90 | 39.90 | 39.90 | -6.993% | 1 | 42 | +81.078% |
| 2026-05-19 | 46.70 | 46.70 | 42.90 | 42.90 | +1.299% | 7 | 35 | +68.415% |
| 2026-05-18 | 38.92 | 43.00 | 38.92 | 42.35 | +27.445% | 17 | 36 | +70.602% |
| 2026-05-15 | 33.00 | 33.95 | 32.30 | 33.23 | +25.396% | 335 | 22 | +117.424% |
| 2026-05-11 | 26.50 | 26.50 | 26.50 | 26.50 | -3.249% | 1 | 22 | +172.642% |
| 2026-05-07 | 27.39 | 27.39 | 27.39 | 27.39 | +55.008% | 1 | 21 | +163.782% |
| 2026-04-30 | 17.67 | 17.67 | 17.67 | 17.67 | -8.208% | 1 | 21 | +308.885% |
| 2026-04-29 | 19.25 | 19.25 | 19.25 | 19.25 | -13.483% | 1 | 21 | +275.325% |
| 2026-04-22 | 22.25 | 22.25 | 22.25 | 22.25 | +9.015% | 2 | 21 | +224.719% |
| 2026-04-20 | 20.51 | 20.51 | 20.41 | 20.41 | +2.563% | 4 | 21 | +253.993% |
| 2026-04-17 | 21.80 | 21.80 | 19.90 | 19.90 | +35.836% | 4 | 22 | +263.065% |
| 2026-04-13 | 14.65 | 14.65 | 14.65 | 14.65 | +0.411% | 2 | 18 | +393.174% |
| 2026-04-09 | 14.59 | 14.59 | 14.59 | 14.59 | 0.000% | 17 | 17 | +395.202% |