ZS270319C00210000
ZS Mar 19 2027 210.00 Call
optionOPRA
EODOct 21, 2026
48.25USD+31.293%(+11.50)5Vol135OI
ZS270319C00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 46.2000 | 48.2500 | 46.2000 | 48.2500 | +31.293% | 5 | 135 | 0.000% |
| 2026-10-19 | 34.5000 | 36.7500 | 34.5000 | 36.7500 | +12.282% | 3 | 135 | +31.293% |
| 2026-10-16 | 37.1500 | 37.1500 | 32.7300 | 32.7300 | -14.943% | 4 | 131 | +47.418% |
| 2026-10-15 | 38.4800 | 38.4800 | 38.4800 | 38.4800 | -16.511% | 1 | 131 | +25.390% |
| 2026-10-14 | 46.0900 | 46.0900 | 46.0900 | 46.0900 | -7.170% | 1 | 131 | +4.686% |
| 2026-10-13 | 50.1700 | 50.1700 | 49.6500 | 49.6500 | +0.384% | 5 | 128 | -2.820% |
| 2026-10-09 | 41.3300 | 49.4600 | 41.3300 | 49.4600 | +27.147% | 17 | 131 | -2.446% |
| 2026-10-08 | 38.9000 | 38.9000 | 38.9000 | 38.9000 | +9.701% | 5 | 136 | +24.036% |
| 2026-10-07 | 37.8000 | 37.8000 | 35.4600 | 35.4600 | +3.836% | 6 | 130 | +36.069% |
| 2026-10-06 | 33.3500 | 35.1500 | 33.3500 | 34.1500 | +16.712% | 11 | 125 | +41.288% |
| 2026-10-02 | 30.3000 | 30.3000 | 29.1500 | 29.2600 | -1.812% | 28 | 109 | +64.901% |
| 2026-09-30 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | +0.676% | 4 | 105 | +61.913% |
| 2026-09-29 | 29.9700 | 29.9700 | 29.6000 | 29.6000 | -8.642% | 9 | 98 | +63.007% |
| 2026-09-28 | 32.1200 | 32.5000 | 31.9500 | 32.4000 | +11.724% | 11 | 95 | +48.920% |
| 2026-09-25 | 32.0000 | 32.0000 | 29.0000 | 29.0000 | -29.234% | 16 | 98 | +66.379% |
| 2026-09-24 | 40.3000 | 40.9800 | 40.3000 | 40.9800 | +7.984% | 4 | 97 | +17.740% |
| 2026-09-23 | 38.7500 | 40.1700 | 37.9500 | 37.9500 | +4.690% | 5 | 97 | +27.141% |
| 2026-09-22 | 34.0000 | 36.2500 | 33.4900 | 36.2500 | +3.571% | 9 | 91 | +33.103% |
| 2026-09-21 | 33.8300 | 35.0000 | 33.8300 | 35.0000 | +16.940% | 16 | 94 | +37.857% |
| 2026-09-18 | 29.9300 | 29.9300 | 29.9300 | 29.9300 | +1.286% | 1 | 93 | +61.209% |
| 2026-09-17 | 29.5500 | 29.5500 | 29.5500 | 29.5500 | +2.854% | 1 | 94 | +63.283% |
| 2026-09-16 | 26.1500 | 28.7300 | 26.1500 | 28.7300 | +12.095% | 2 | 92 | +67.943% |
| 2026-09-14 | 21.2000 | 25.6300 | 21.2000 | 25.6300 | +90.558% | 11 | 93 | +88.256% |
| 2026-09-11 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -1.825% | 6 | 92 | +258.736% |
| 2026-09-10 | 13.6500 | 13.7000 | 13.5000 | 13.7000 | -8.054% | 59 | 56 | +252.190% |
| 2026-09-09 | 14.8000 | 14.9000 | 14.8000 | 14.9000 | +11.610% | 2 | 56 | +223.826% |
| 2026-09-08 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -15.506% | 10 | 56 | +261.423% |
| 2026-09-04 | 17.0000 | 17.2800 | 15.8000 | 15.8000 | -27.689% | 17 | 62 | +205.380% |
| 2026-09-03 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -2.629% | 3 | 59 | +120.824% |
| 2026-09-01 | 22.3500 | 22.4400 | 22.3500 | 22.4400 | -17.043% | 7 | 54 | +115.018% |
| 2026-08-28 | 27.9700 | 27.9700 | 27.0000 | 27.0500 | -4.180% | 8 | 48 | +78.373% |
| 2026-08-27 | 28.2300 | 28.2300 | 28.2300 | 28.2300 | +17.871% | 10 | 39 | +70.917% |
| 2026-08-21 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | +3.680% | 4 | 39 | +101.461% |
| 2026-08-20 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -15.539% | 2 | 39 | +108.874% |
| 2026-08-19 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | -2.321% | 1 | 39 | +76.417% |
| 2026-08-18 | 28.0500 | 28.0500 | 28.0000 | 28.0000 | -9.356% | 12 | 49 | +72.321% |
| 2026-08-13 | 30.8900 | 30.8900 | 30.8900 | 30.8900 | +16.566% | 1 | 48 | +56.199% |
| 2026-08-11 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +0.569% | 4 | 44 | +82.075% |
| 2026-08-10 | 25.3000 | 26.3500 | 25.3000 | 26.3500 | +28.537% | 13 | 42 | +83.112% |
| 2026-08-04 | 19.9000 | 20.5000 | 19.9000 | 20.5000 | +21.445% | 12 | 33 | +135.366% |
| 2026-07-17 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | +5.040% | 1 | 32 | +185.841% |
| 2026-07-10 | 16.0700 | 16.0700 | 16.0700 | 16.0700 | +3.079% | 1 | 31 | +200.249% |
| 2026-07-09 | 15.5900 | 15.5900 | 15.5900 | 15.5900 | +2.230% | 4 | 34 | +209.493% |
| 2026-07-08 | 16.2500 | 16.2500 | 15.2500 | 15.2500 | -6.785% | 2 | 33 | +216.393% |
| 2026-07-01 | 16.4500 | 16.5200 | 16.3600 | 16.3600 | +76.865% | 14 | 36 | +194.927% |
| 2026-06-25 | 9.5000 | 9.5000 | 9.2500 | 9.2500 | -8.325% | 2 | 37 | +421.622% |
| 2026-06-24 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | +5.654% | 1 | 37 | +378.196% |
| 2026-06-23 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +2.468% | 1 | 38 | +405.236% |
| 2026-06-22 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -11.153% | 1 | 38 | +417.704% |
| 2026-06-11 | 10.4300 | 10.4900 | 10.4300 | 10.4900 | -8.783% | 2 | 37 | +359.962% |
| 2026-06-09 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -15.627% | 1 | 37 | +319.565% |
| 2026-06-05 | 13.9000 | 13.9000 | 13.6300 | 13.6300 | -7.843% | 2 | 38 | +253.999% |
| 2026-06-03 | 16.0000 | 16.0000 | 14.7400 | 14.7900 | -17.833% | 9 | 29 | +226.234% |
| 2026-06-02 | 18.0400 | 18.0400 | 18.0000 | 18.0000 | +19.522% | 2 | 28 | +168.056% |
| 2026-05-29 | 13.2000 | 15.1000 | 13.2000 | 15.0600 | +33.867% | 12 | 26 | +220.385% |
| 2026-05-28 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +5.535% | 20 | 34 | +328.889% |
| 2026-05-27 | 11.5000 | 11.5000 | 10.6600 | 10.6600 | -72.469% | 12 | 25 | +352.627% |
| 2026-05-26 | 37.7000 | 38.7200 | 37.7000 | 38.7200 | +11.908% | 11 | 15 | +24.613% |
| 2026-05-22 | 34.6300 | 34.6300 | 32.6500 | 34.6000 | +14.760% | 4 | 14 | +39.451% |
| 2026-05-20 | 29.0900 | 30.1500 | 29.0900 | 30.1500 | -8.885% | 11 | 4 | +60.033% |
| 2026-05-18 | 33.0900 | 33.0900 | 33.0900 | 33.0900 | +35.393% | 1 | 3 | +45.814% |
| 2026-05-15 | 24.4400 | 24.4400 | 24.4400 | 24.4400 | +25.656% | 1 | 2 | +97.422% |
| 2026-05-08 | 19.2500 | 19.4500 | 19.2500 | 19.4500 | +24.281% | 4 | 1 | +148.072% |
| 2026-04-22 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | 0.000% | 1 | 1 | +208.307% |