ZS270319C00190000
ZS Mar 19 2027 190.00 Call
optionOPRA
EODOct 21, 2026
59.20USD-7.355%(-4.70)1Vol291OI
ZS270319C00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 59.20 | 59.20 | 59.20 | 59.20 | -7.355% | 1 | 291 | 0.000% |
| 2026-10-12 | 63.90 | 63.90 | 63.90 | 63.90 | +7.630% | 1 | 292 | -7.355% |
| 2026-10-09 | 52.86 | 59.37 | 52.86 | 59.37 | +18.811% | 2 | 293 | -0.286% |
| 2026-10-08 | 49.97 | 49.97 | 49.97 | 49.97 | +17.026% | 1 | 293 | +18.471% |
| 2026-10-06 | 46.65 | 46.65 | 42.70 | 42.70 | +5.432% | 2 | 293 | +38.642% |
| 2026-10-05 | 40.50 | 40.50 | 40.50 | 40.50 | +2.402% | 1 | 292 | +46.173% |
| 2026-10-02 | 39.55 | 39.55 | 39.55 | 39.55 | -0.478% | 1 | 292 | +49.684% |
| 2026-10-01 | 39.20 | 39.74 | 39.20 | 39.74 | -2.142% | 2 | 294 | +48.968% |
| 2026-09-30 | 39.14 | 40.72 | 39.14 | 40.61 | -0.758% | 6 | 292 | +45.777% |
| 2026-09-28 | 40.92 | 40.92 | 40.92 | 40.92 | +11.499% | 4 | 296 | +44.673% |
| 2026-09-25 | 37.00 | 37.00 | 36.65 | 36.70 | -24.795% | 30 | 289 | +61.308% |
| 2026-09-23 | 47.70 | 48.80 | 47.55 | 48.80 | +6.202% | 4 | 289 | +21.311% |
| 2026-09-22 | 46.45 | 46.45 | 45.95 | 45.95 | +7.235% | 2 | 289 | +28.836% |
| 2026-09-21 | 42.75 | 42.85 | 42.75 | 42.85 | +10.438% | 6 | 285 | +38.156% |
| 2026-09-18 | 36.13 | 38.80 | 36.13 | 38.80 | +2.727% | 2 | 285 | +52.577% |
| 2026-09-17 | 37.77 | 37.77 | 37.77 | 37.77 | +5.356% | 1 | 285 | +56.738% |
| 2026-09-16 | 35.85 | 35.85 | 35.85 | 35.85 | -3.369% | 1 | 284 | +65.132% |
| 2026-09-15 | 36.97 | 37.90 | 36.97 | 37.10 | +5.788% | 4 | 285 | +59.569% |
| 2026-09-14 | 26.00 | 35.07 | 26.00 | 35.07 | +60.872% | 6 | 286 | +68.805% |
| 2026-09-10 | 21.80 | 21.80 | 21.80 | 21.80 | +17.520% | 1 | 286 | +171.560% |
| 2026-09-08 | 18.55 | 18.55 | 18.55 | 18.55 | -11.244% | 2 | 286 | +219.137% |
| 2026-09-04 | 20.77 | 20.90 | 20.77 | 20.90 | -28.203% | 7 | 291 | +183.254% |
| 2026-09-03 | 28.65 | 30.00 | 28.25 | 29.11 | -17.066% | 235 | 56 | +103.367% |
| 2026-08-27 | 34.71 | 35.10 | 34.71 | 35.10 | +37.109% | 2 | 55 | +68.661% |
| 2026-08-26 | 24.99 | 25.60 | 24.99 | 25.60 | -13.220% | 6 | 49 | +131.250% |
| 2026-08-24 | 29.50 | 29.50 | 29.50 | 29.50 | -3.909% | 17 | 33 | +100.678% |
| 2026-08-21 | 30.70 | 30.70 | 30.70 | 30.70 | -0.486% | 1 | 33 | +92.834% |
| 2026-08-20 | 30.85 | 30.85 | 30.85 | 30.85 | -12.482% | 1 | 34 | +91.896% |
| 2026-08-17 | 35.50 | 35.50 | 35.25 | 35.25 | -4.472% | 4 | 32 | +67.943% |
| 2026-08-14 | 36.90 | 36.90 | 36.90 | 36.90 | -5.891% | 1 | 32 | +60.434% |
| 2026-08-13 | 34.60 | 39.21 | 34.60 | 39.21 | +15.493% | 10 | 36 | +50.982% |
| 2026-08-11 | 33.95 | 33.95 | 33.95 | 33.95 | +6.094% | 2 | 34 | +74.374% |
| 2026-08-10 | 32.00 | 32.00 | 32.00 | 32.00 | +17.517% | 1 | 34 | +85.000% |
| 2026-08-07 | 28.10 | 28.10 | 27.23 | 27.23 | +21.022% | 3 | 31 | +117.407% |
| 2026-08-06 | 22.50 | 22.50 | 22.50 | 22.50 | -13.261% | 2 | 30 | +163.111% |
| 2026-08-05 | 27.95 | 27.95 | 25.94 | 25.94 | +16.847% | 3 | 28 | +128.219% |
| 2026-07-28 | 19.55 | 22.27 | 19.55 | 22.20 | -8.264% | 5 | 24 | +166.667% |
| 2026-07-15 | 24.20 | 24.20 | 24.20 | 24.20 | +2.586% | 1 | 23 | +144.628% |
| 2026-07-14 | 23.59 | 23.59 | 23.59 | 23.59 | +42.710% | 1 | 23 | +150.954% |
| 2026-07-10 | 16.53 | 16.53 | 16.53 | 16.53 | +6.852% | 1 | 22 | +258.137% |
| 2026-06-29 | 15.47 | 15.47 | 15.47 | 15.47 | +20.295% | 1 | 22 | +282.676% |
| 2026-06-24 | 12.86 | 12.86 | 12.86 | 12.86 | -5.022% | 1 | 22 | +360.342% |
| 2026-06-23 | 13.54 | 13.54 | 13.54 | 13.54 | -10.450% | 8 | 23 | +337.223% |
| 2026-06-12 | 15.12 | 15.12 | 15.12 | 15.12 | +16.308% | 1 | 23 | +291.534% |
| 2026-06-11 | 13.08 | 13.08 | 13.00 | 13.00 | -14.642% | 2 | 23 | +355.385% |
| 2026-06-10 | 15.21 | 15.23 | 14.99 | 15.23 | +9.254% | 9 | 15 | +288.707% |
| 2026-06-09 | 13.94 | 13.94 | 13.94 | 13.94 | -14.844% | 1 | 15 | +324.677% |
| 2026-06-05 | 16.37 | 16.37 | 16.37 | 16.37 | -28.980% | 1 | 14 | +261.637% |
| 2026-06-02 | 21.90 | 23.05 | 21.90 | 23.05 | +0.217% | 5 | 18 | +156.833% |
| 2026-06-01 | 23.00 | 23.00 | 23.00 | 23.00 | +26.304% | 1 | 19 | +157.391% |
| 2026-05-29 | 18.21 | 18.21 | 18.21 | 18.21 | +14.241% | 1 | 18 | +225.096% |
| 2026-05-28 | 15.90 | 15.94 | 15.90 | 15.94 | +10.311% | 3 | 16 | +271.393% |
| 2026-05-27 | 15.80 | 15.80 | 14.00 | 14.45 | -67.271% | 3 | 16 | +309.689% |
| 2026-05-26 | 45.67 | 46.20 | 44.15 | 44.15 | +10.375% | 7 | 14 | +34.088% |
| 2026-05-22 | 40.00 | 40.00 | 40.00 | 40.00 | +3.252% | 1 | 13 | +48.000% |
| 2026-05-19 | 39.58 | 40.68 | 38.74 | 38.74 | -1.022% | 6 | 14 | +52.814% |
| 2026-05-18 | 39.00 | 39.14 | 39.00 | 39.14 | +29.474% | 10 | 6 | +51.252% |
| 2026-05-15 | 30.23 | 30.23 | 30.23 | 30.23 | +25.176% | 1 | 5 | +95.832% |
| 2026-05-08 | 24.20 | 24.20 | 24.15 | 24.15 | +71.886% | 4 | 3 | +145.135% |
| 2026-04-09 | 14.25 | 14.25 | 14.05 | 14.05 | -13.538% | 6 | 3 | +321.352% |
| 2026-03-27 | 16.25 | 16.25 | 16.25 | 16.25 | -38.563% | 1 | 1 | +264.308% |
| 2026-03-20 | 26.45 | 26.45 | 26.45 | 26.45 | 0.000% | 1 | 1 | +123.819% |