ZS270319C00185000
ZS Mar 19 2027 185.00 Call
optionOPRA
EODOct 21, 2026
62.45USD+0.970%(+0.60)5Vol81OI
ZS270319C00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 62.40 | 62.45 | 62.40 | 62.45 | +0.970% | 5 | 85 | 0.000% |
| 2026-10-09 | 63.34 | 64.90 | 61.85 | 61.85 | +18.942% | 3 | 84 | +0.970% |
| 2026-10-06 | 52.00 | 52.00 | 52.00 | 52.00 | +26.829% | 1 | 85 | +20.096% |
| 2026-10-02 | 41.00 | 41.00 | 41.00 | 41.00 | +0.049% | 1 | 84 | +52.317% |
| 2026-09-29 | 40.98 | 40.98 | 40.98 | 40.98 | -1.253% | 5 | 84 | +52.391% |
| 2026-09-25 | 41.50 | 41.50 | 41.50 | 41.50 | -18.787% | 5 | 84 | +50.482% |
| 2026-09-23 | 51.10 | 51.10 | 51.10 | 51.10 | +9.398% | 1 | 85 | +22.211% |
| 2026-09-22 | 46.71 | 46.71 | 46.71 | 46.71 | +1.543% | 1 | 85 | +33.697% |
| 2026-09-21 | 43.95 | 46.00 | 43.95 | 46.00 | +14.799% | 2 | 87 | +35.761% |
| 2026-09-15 | 39.50 | 40.07 | 39.50 | 40.07 | +11.306% | 2 | 88 | +55.852% |
| 2026-09-14 | 31.33 | 36.00 | 31.33 | 36.00 | +79.104% | 7 | 90 | +73.472% |
| 2026-09-08 | 20.24 | 20.24 | 19.50 | 20.10 | -33.882% | 14 | 89 | +210.697% |
| 2026-09-03 | 29.88 | 30.40 | 29.88 | 30.40 | -20.564% | 4 | 86 | +105.428% |
| 2026-08-27 | 38.27 | 38.27 | 38.27 | 38.27 | +42.959% | 1 | 86 | +63.183% |
| 2026-08-26 | 26.77 | 26.94 | 26.76 | 26.77 | -15.285% | 28 | 82 | +133.284% |
| 2026-08-24 | 31.60 | 31.60 | 31.60 | 31.60 | -1.772% | 17 | 65 | +97.627% |
| 2026-08-20 | 36.43 | 36.43 | 32.17 | 32.17 | -16.224% | 11 | 64 | +94.125% |
| 2026-08-19 | 38.40 | 38.40 | 38.40 | 38.40 | +0.392% | 2 | 64 | +62.630% |
| 2026-08-14 | 39.45 | 40.73 | 38.25 | 38.25 | +8.974% | 12 | 61 | +63.268% |
| 2026-08-11 | 35.00 | 36.05 | 35.00 | 35.10 | +31.955% | 14 | 51 | +77.920% |
| 2026-08-06 | 26.60 | 26.60 | 26.60 | 26.60 | +15.753% | 1 | 52 | +134.774% |
| 2026-07-22 | 22.98 | 22.98 | 22.98 | 22.98 | +14.613% | 1 | 52 | +171.758% |
| 2026-07-08 | 20.05 | 20.05 | 20.05 | 20.05 | -5.066% | 1 | 53 | +211.471% |
| 2026-07-02 | 21.12 | 21.12 | 21.12 | 21.12 | +66.693% | 1 | 53 | +195.691% |
| 2026-06-25 | 12.67 | 12.67 | 12.67 | 12.67 | +3.008% | 1 | 52 | +392.897% |
| 2026-06-18 | 12.30 | 12.30 | 12.30 | 12.30 | -12.143% | 1 | 51 | +407.724% |
| 2026-06-17 | 14.35 | 14.35 | 14.00 | 14.00 | +7.858% | 11 | 51 | +346.071% |
| 2026-06-12 | 13.47 | 13.47 | 12.98 | 12.98 | -11.641% | 5 | 49 | +381.125% |
| 2026-06-09 | 14.69 | 14.69 | 14.69 | 14.69 | -18.434% | 1 | 49 | +325.119% |
| 2026-06-05 | 18.00 | 18.01 | 18.00 | 18.01 | -12.445% | 3 | 48 | +246.752% |
| 2026-06-04 | 20.15 | 20.57 | 20.10 | 20.57 | +1.832% | 33 | 19 | +203.597% |
| 2026-06-03 | 20.20 | 20.20 | 20.20 | 20.20 | -32.667% | 1 | 18 | +209.158% |
| 2026-06-01 | 26.00 | 30.00 | 26.00 | 30.00 | +47.348% | 5 | 20 | +108.167% |
| 2026-05-29 | 19.31 | 20.36 | 19.21 | 20.36 | +21.916% | 12 | 10 | +206.729% |
| 2026-05-27 | 15.75 | 16.70 | 15.75 | 16.70 | -63.441% | 8 | 11 | +273.952% |
| 2026-05-26 | 48.93 | 48.93 | 45.58 | 45.68 | +12.457% | 5 | 11 | +36.712% |
| 2026-05-22 | 40.62 | 40.62 | 40.62 | 40.62 | -4.804% | 2 | 9 | +53.742% |
| 2026-05-19 | 42.67 | 42.67 | 42.67 | 42.67 | +67.992% | 6 | 5 | +46.356% |
| 2026-05-08 | 25.65 | 25.65 | 25.40 | 25.40 | +85.673% | 4 | 5 | +145.866% |
| 2026-04-13 | 13.68 | 13.68 | 13.68 | 13.68 | +2.090% | 1 | 5 | +356.506% |
| 2026-04-09 | 13.50 | 13.50 | 13.16 | 13.40 | -34.634% | 4 | 4 | +366.045% |
| 2026-04-07 | 20.50 | 20.50 | 20.50 | 20.50 | +8.237% | 2 | 4 | +204.634% |
| 2026-04-01 | 18.94 | 18.94 | 18.94 | 18.94 | -7.610% | 1 | 2 | +229.725% |
| 2026-03-25 | 20.50 | 20.50 | 20.50 | 20.50 | 0.000% | 1 | 1 | +204.634% |