ZS270319C00200000
ZS Mar 19 2027 200.00 Call
optionOPRA
EODOct 22, 2026
56.70USD+3.091%(+1.70)5Vol440OI
ZS270319C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 57.00 | 57.00 | 56.70 | 56.70 | +3.091% | 5 | 444 | 0.000% |
| 2026-10-21 | 45.77 | 55.00 | 45.77 | 55.00 | +39.594% | 4 | 447 | +3.091% |
| 2026-10-19 | 39.40 | 39.40 | 39.40 | 39.40 | -0.253% | 6 | 442 | +43.909% |
| 2026-10-16 | 39.07 | 39.50 | 36.67 | 39.50 | -13.282% | 5 | 443 | +43.544% |
| 2026-10-15 | 45.55 | 45.55 | 45.55 | 45.55 | -8.017% | 1 | 443 | +24.479% |
| 2026-10-14 | 50.02 | 50.02 | 49.52 | 49.52 | -8.786% | 4 | 447 | +14.499% |
| 2026-10-13 | 54.29 | 54.29 | 54.29 | 54.29 | +8.580% | 4 | 451 | +4.439% |
| 2026-10-12 | 56.30 | 56.30 | 50.00 | 50.00 | -9.091% | 3 | 450 | +13.400% |
| 2026-10-09 | 50.00 | 55.00 | 50.00 | 55.00 | +22.768% | 21 | 450 | +3.091% |
| 2026-10-08 | 45.00 | 45.00 | 43.80 | 44.80 | +8.817% | 8 | 456 | +26.563% |
| 2026-10-07 | 41.17 | 41.17 | 41.17 | 41.17 | +4.572% | 12 | 468 | +37.722% |
| 2026-10-06 | 39.78 | 40.67 | 39.37 | 39.37 | +7.863% | 12 | 472 | +44.018% |
| 2026-10-05 | 36.40 | 36.80 | 36.40 | 36.50 | +9.610% | 27 | 460 | +55.342% |
| 2026-10-02 | 33.60 | 33.60 | 33.30 | 33.30 | -9.264% | 385 | 232 | +70.270% |
| 2026-10-01 | 36.70 | 36.70 | 36.70 | 36.70 | -1.872% | 1 | 232 | +54.496% |
| 2026-09-30 | 33.75 | 37.40 | 33.75 | 37.40 | +9.677% | 4 | 232 | +51.604% |
| 2026-09-29 | 33.90 | 34.15 | 33.90 | 34.10 | -6.370% | 15 | 230 | +66.276% |
| 2026-09-28 | 35.70 | 36.42 | 35.70 | 36.42 | +15.913% | 9 | 230 | +55.684% |
| 2026-09-25 | 38.85 | 38.85 | 31.42 | 31.42 | -28.801% | 45 | 204 | +80.458% |
| 2026-09-24 | 44.50 | 44.50 | 44.13 | 44.13 | +3.592% | 23 | 204 | +28.484% |
| 2026-09-23 | 41.90 | 45.20 | 41.89 | 42.60 | +3.273% | 63 | 255 | +33.099% |
| 2026-09-22 | 41.00 | 41.25 | 41.00 | 41.25 | +3.125% | 3 | 255 | +37.455% |
| 2026-09-21 | 32.36 | 40.00 | 32.36 | 40.00 | +12.676% | 71 | 264 | +41.750% |
| 2026-09-18 | 32.00 | 35.50 | 32.00 | 35.50 | +6.607% | 25 | 243 | +59.718% |
| 2026-09-17 | 34.50 | 34.50 | 32.25 | 33.30 | +5.547% | 60 | 187 | +70.270% |
| 2026-09-16 | 31.55 | 31.55 | 31.55 | 31.55 | -5.511% | 2 | 185 | +79.715% |
| 2026-09-15 | 33.39 | 33.39 | 33.39 | 33.39 | +10.490% | 2 | 187 | +69.811% |
| 2026-09-14 | 25.62 | 30.22 | 25.62 | 30.22 | +94.968% | 14 | 186 | +87.624% |
| 2026-09-10 | 15.50 | 15.50 | 15.50 | 15.50 | -9.251% | 1 | 186 | +265.806% |
| 2026-09-09 | 18.25 | 18.25 | 17.08 | 17.08 | +9.628% | 6 | 186 | +231.967% |
| 2026-09-08 | 16.10 | 16.10 | 14.75 | 15.58 | -20.103% | 37 | 186 | +263.928% |
| 2026-09-04 | 17.78 | 20.05 | 17.78 | 19.50 | -25.086% | 13 | 184 | +190.769% |
| 2026-09-03 | 24.90 | 26.26 | 24.90 | 26.03 | +13.272% | 34 | 165 | +117.826% |
| 2026-09-02 | 22.85 | 22.98 | 22.85 | 22.98 | -8.373% | 3 | 162 | +146.736% |
| 2026-09-01 | 27.07 | 27.07 | 25.08 | 25.08 | -22.112% | 23 | 160 | +126.077% |
| 2026-08-31 | 31.95 | 32.20 | 31.95 | 32.20 | +5.921% | 14 | 147 | +76.087% |
| 2026-08-28 | 30.40 | 30.40 | 30.40 | 30.40 | -6.948% | 3 | 144 | +86.513% |
| 2026-08-27 | 30.70 | 33.00 | 30.68 | 32.67 | +55.202% | 30 | 168 | +73.554% |
| 2026-08-26 | 20.93 | 21.50 | 20.93 | 21.05 | -0.614% | 39 | 153 | +169.359% |
| 2026-08-25 | 21.35 | 21.35 | 21.18 | 21.18 | -16.285% | 6 | 153 | +167.705% |
| 2026-08-24 | 25.30 | 25.30 | 25.30 | 25.30 | -0.784% | 1 | 153 | +124.111% |
| 2026-08-21 | 25.50 | 25.50 | 25.50 | 25.50 | -18.764% | 8 | 153 | +122.353% |
| 2026-08-17 | 32.20 | 32.20 | 31.39 | 31.39 | +0.641% | 16 | 165 | +80.631% |
| 2026-08-14 | 32.00 | 32.00 | 31.19 | 31.19 | -8.801% | 10 | 159 | +81.789% |
| 2026-08-13 | 29.50 | 34.20 | 29.50 | 34.20 | +21.708% | 15 | 151 | +65.789% |
| 2026-08-12 | 27.49 | 28.10 | 27.49 | 28.10 | -4.454% | 2 | 151 | +101.779% |
| 2026-08-11 | 29.41 | 29.41 | 29.41 | 29.41 | +2.118% | 2 | 149 | +92.792% |
| 2026-08-10 | 28.00 | 28.80 | 27.95 | 28.80 | +33.457% | 105 | 139 | +96.875% |
| 2026-08-06 | 21.50 | 21.58 | 21.50 | 21.58 | -3.661% | 5 | 139 | +162.743% |
| 2026-08-05 | 25.24 | 25.24 | 22.40 | 22.40 | -2.609% | 3 | 139 | +153.125% |
| 2026-08-04 | 22.10 | 23.00 | 22.10 | 23.00 | +18.435% | 5 | 137 | +146.522% |
| 2026-07-28 | 16.09 | 20.00 | 16.09 | 19.42 | +17.697% | 23 | 137 | +191.967% |
| 2026-07-27 | 16.50 | 16.50 | 16.50 | 16.50 | -1.434% | 1 | 137 | +243.636% |
| 2026-07-22 | 16.74 | 16.74 | 16.74 | 16.74 | -11.429% | 1 | 138 | +238.710% |
| 2026-07-21 | 18.50 | 18.90 | 18.50 | 18.90 | -3.522% | 2 | 138 | +200.000% |
| 2026-07-20 | 19.59 | 19.59 | 19.59 | 19.59 | +0.979% | 2 | 138 | +189.433% |
| 2026-07-17 | 18.84 | 19.40 | 18.84 | 19.40 | +2.105% | 5 | 139 | +192.268% |
| 2026-07-15 | 20.70 | 20.70 | 19.00 | 19.00 | -9.739% | 3 | 139 | +198.421% |
| 2026-07-14 | 21.05 | 21.05 | 21.05 | 21.05 | +39.589% | 1 | 139 | +169.359% |
| 2026-07-13 | 14.60 | 15.08 | 14.60 | 15.08 | -15.090% | 3 | 140 | +275.995% |
| 2026-07-09 | 16.78 | 17.76 | 16.78 | 17.76 | +6.667% | 2 | 140 | +219.257% |
| 2026-07-08 | 16.93 | 16.93 | 16.45 | 16.65 | -19.448% | 10 | 134 | +240.541% |
| 2026-07-07 | 21.20 | 21.20 | 20.67 | 20.67 | +8.789% | 3 | 136 | +174.311% |
| 2026-07-01 | 17.40 | 19.00 | 17.38 | 19.00 | +27.946% | 20 | 129 | +198.421% |
| 2026-06-30 | 14.85 | 14.85 | 14.85 | 14.85 | +2.062% | 5 | 124 | +281.818% |
| 2026-06-29 | 14.00 | 14.55 | 14.00 | 14.55 | +24.359% | 7 | 119 | +289.691% |
| 2026-06-26 | 10.90 | 11.70 | 10.90 | 11.70 | +10.586% | 15 | 114 | +384.615% |
| 2026-06-25 | 10.58 | 10.58 | 10.58 | 10.58 | -13.703% | 2 | 112 | +435.917% |
| 2026-06-24 | 11.53 | 12.26 | 11.10 | 12.26 | +3.898% | 14 | 115 | +362.480% |
| 2026-06-23 | 10.99 | 12.15 | 10.99 | 11.80 | +6.306% | 33 | 94 | +380.508% |
| 2026-06-22 | 11.86 | 11.86 | 11.10 | 11.10 | +3.064% | 2 | 95 | +410.811% |
| 2026-06-18 | 10.77 | 10.77 | 10.77 | 10.77 | +0.560% | 2 | 95 | +426.462% |
| 2026-06-17 | 11.75 | 11.75 | 10.71 | 10.71 | -13.629% | 3 | 94 | +429.412% |
| 2026-06-16 | 12.40 | 12.40 | 12.40 | 12.40 | -10.791% | 1 | 95 | +357.258% |
| 2026-06-15 | 13.90 | 13.90 | 13.90 | 13.90 | +4.669% | 1 | 96 | +307.914% |
| 2026-06-12 | 13.28 | 13.28 | 13.28 | 13.28 | +19.640% | 1 | 95 | +326.958% |
| 2026-06-11 | 11.10 | 11.10 | 11.10 | 11.10 | -14.615% | 1 | 95 | +410.811% |
| 2026-06-09 | 13.00 | 13.00 | 11.99 | 13.00 | -16.129% | 3 | 97 | +336.154% |
| 2026-06-05 | 16.09 | 16.09 | 15.00 | 15.50 | -8.824% | 4 | 97 | +265.806% |
| 2026-06-04 | 16.69 | 17.00 | 16.69 | 17.00 | +3.976% | 6 | 101 | +233.529% |
| 2026-06-03 | 20.03 | 20.03 | 16.35 | 16.35 | -21.205% | 14 | 91 | +246.789% |
| 2026-06-02 | 20.22 | 20.75 | 19.46 | 20.75 | -21.992% | 24 | 90 | +173.253% |
| 2026-06-01 | 20.40 | 26.60 | 19.66 | 26.60 | +63.995% | 17 | 90 | +113.158% |
| 2026-05-29 | 14.05 | 16.22 | 14.05 | 16.22 | +12.639% | 16 | 87 | +249.568% |
| 2026-05-28 | 11.80 | 14.50 | 11.40 | 14.40 | +12.500% | 18 | 71 | +293.750% |
| 2026-05-27 | 15.65 | 15.65 | 12.22 | 12.80 | -70.079% | 79 | 38 | +342.969% |
| 2026-05-26 | 39.37 | 42.78 | 39.37 | 42.78 | +25.051% | 15 | 40 | +32.539% |
| 2026-05-20 | 34.21 | 34.21 | 34.21 | 34.21 | -3.280% | 1 | 41 | +65.741% |
| 2026-05-19 | 35.37 | 35.37 | 35.37 | 35.37 | +1.347% | 1 | 40 | +60.305% |
| 2026-05-18 | 34.90 | 34.90 | 34.90 | 34.90 | +30.370% | 1 | 39 | +62.464% |
| 2026-05-15 | 26.77 | 26.77 | 26.77 | 26.77 | +11.542% | 4 | 35 | +111.804% |
| 2026-05-14 | 24.00 | 24.00 | 24.00 | 24.00 | +15.385% | 1 | 34 | +136.250% |
| 2026-05-11 | 22.00 | 22.00 | 20.80 | 20.80 | -4.368% | 3 | 33 | +172.596% |
| 2026-05-08 | 19.70 | 22.01 | 19.50 | 21.75 | -3.118% | 8 | 31 | +160.690% |
| 2026-05-07 | 21.10 | 22.45 | 21.10 | 22.45 | +28.139% | 4 | 29 | +152.561% |
| 2026-05-04 | 17.52 | 17.52 | 17.52 | 17.52 | +32.226% | 1 | 28 | +223.630% |
| 2026-04-23 | 13.25 | 13.25 | 13.25 | 13.25 | -18.512% | 4 | 28 | +327.925% |
| 2026-04-20 | 16.26 | 16.26 | 16.26 | 16.26 | +41.268% | 1 | 24 | +248.708% |
| 2026-04-13 | 11.51 | 11.51 | 11.51 | 11.51 | +1.949% | 5 | 23 | +392.615% |
| 2026-04-09 | 11.29 | 11.29 | 11.29 | 11.29 | -32.597% | 17 | 18 | +402.214% |
| 2026-03-30 | 16.75 | 16.75 | 16.75 | 16.75 | 0.000% | 1 | 1 | +238.507% |