ZS270319C00220000
ZS Mar 19 2027 220.00 Call
optionOPRA
EODOct 22, 2026
48.17USD+16.719%(+6.90)13Vol460OI
ZS270319C00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 46.0000 | 48.7900 | 46.0000 | 48.1700 | +16.719% | 13 | 468 | 0.000% |
| 2026-10-21 | 38.0000 | 41.2700 | 38.0000 | 41.2700 | +36.656% | 14 | 462 | +16.719% |
| 2026-10-19 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | -0.165% | 1 | 462 | +59.503% |
| 2026-10-16 | 31.9200 | 31.9200 | 28.1000 | 30.2500 | -15.028% | 5 | 461 | +59.240% |
| 2026-10-15 | 36.2000 | 36.2000 | 35.6000 | 35.6000 | -10.620% | 2 | 461 | +35.309% |
| 2026-10-14 | 39.0000 | 39.8300 | 39.0000 | 39.8300 | -5.839% | 2 | 461 | +20.939% |
| 2026-10-13 | 43.3000 | 43.3800 | 42.3000 | 42.3000 | +0.237% | 5 | 466 | +13.877% |
| 2026-10-12 | 43.8000 | 43.8000 | 42.2000 | 42.2000 | -4.025% | 2 | 467 | +14.147% |
| 2026-10-09 | 37.5000 | 43.9700 | 37.0600 | 43.9700 | +28.006% | 101 | 512 | +9.552% |
| 2026-10-08 | 33.0000 | 34.3500 | 32.4000 | 34.3500 | +9.221% | 3 | 512 | +40.233% |
| 2026-10-07 | 35.8500 | 35.8500 | 31.4500 | 31.4500 | +1.681% | 10 | 510 | +53.164% |
| 2026-10-06 | 33.8000 | 33.8000 | 29.4000 | 30.9300 | +13.048% | 5 | 511 | +55.739% |
| 2026-10-05 | 27.3600 | 27.3600 | 27.3600 | 27.3600 | +2.090% | 1 | 511 | +76.060% |
| 2026-10-02 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | -3.943% | 5 | 511 | +79.739% |
| 2026-09-30 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | +2.611% | 1 | 511 | +72.652% |
| 2026-09-28 | 27.1900 | 27.1900 | 27.1900 | 27.1900 | +4.176% | 11 | 511 | +77.161% |
| 2026-09-25 | 26.3900 | 26.5300 | 26.1000 | 26.1000 | -29.650% | 5 | 513 | +84.559% |
| 2026-09-24 | 35.6600 | 37.1000 | 34.9500 | 37.1000 | +8.226% | 7 | 512 | +29.838% |
| 2026-09-23 | 33.9500 | 35.1800 | 33.6000 | 34.2800 | +10.581% | 5 | 511 | +40.519% |
| 2026-09-22 | 33.0500 | 33.0500 | 29.9500 | 31.0000 | +4.836% | 4 | 511 | +55.387% |
| 2026-09-21 | 28.8000 | 30.1800 | 28.8000 | 29.5700 | +13.512% | 7 | 507 | +62.902% |
| 2026-09-18 | 25.1500 | 26.0500 | 24.5000 | 26.0500 | -1.698% | 184 | 506 | +84.914% |
| 2026-09-17 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +3.113% | 1 | 506 | +81.774% |
| 2026-09-16 | 24.6000 | 25.7500 | 24.6000 | 25.7000 | +0.982% | 82 | 466 | +87.432% |
| 2026-09-15 | 22.7000 | 25.4500 | 22.7000 | 25.4500 | +8.761% | 4 | 469 | +89.273% |
| 2026-09-14 | 18.8000 | 23.4000 | 18.3500 | 23.4000 | +103.478% | 22 | 485 | +105.855% |
| 2026-09-11 | 12.0000 | 12.0000 | 11.5000 | 11.5000 | -9.234% | 9 | 485 | +318.870% |
| 2026-09-09 | 13.3000 | 13.3000 | 12.2000 | 12.6700 | +10.655% | 20 | 493 | +280.189% |
| 2026-09-08 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -12.595% | 1 | 493 | +320.699% |
| 2026-09-04 | 14.4500 | 14.4500 | 12.9000 | 13.1000 | -32.124% | 24 | 498 | +267.710% |
| 2026-09-03 | 19.1500 | 19.3000 | 19.1500 | 19.3000 | -16.810% | 7 | 491 | +149.585% |
| 2026-09-01 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -2.725% | 1 | 491 | +107.629% |
| 2026-08-28 | 23.9000 | 23.9000 | 23.8500 | 23.8500 | -5.282% | 4 | 487 | +101.971% |
| 2026-08-27 | 23.5700 | 25.1800 | 23.5700 | 25.1800 | +50.688% | 2 | 487 | +91.303% |
| 2026-08-26 | 15.5000 | 16.7100 | 15.5000 | 16.7100 | -8.438% | 69 | 537 | +188.270% |
| 2026-08-25 | 20.0000 | 20.0000 | 18.2500 | 18.2500 | -9.429% | 6 | 534 | +163.945% |
| 2026-08-21 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -4.502% | 5 | 539 | +139.057% |
| 2026-08-20 | 24.4300 | 24.4300 | 21.0500 | 21.1000 | -17.739% | 100 | 564 | +128.294% |
| 2026-08-19 | 25.0000 | 25.6500 | 25.0000 | 25.6500 | +0.786% | 5 | 559 | +87.797% |
| 2026-08-18 | 27.2800 | 27.2800 | 25.4500 | 25.4500 | +2.045% | 11 | 550 | +89.273% |
| 2026-08-17 | 25.3900 | 26.1000 | 24.9400 | 24.9400 | +0.768% | 10 | 548 | +93.144% |
| 2026-08-14 | 26.9500 | 26.9500 | 24.7000 | 24.7500 | -10.521% | 19 | 548 | +94.626% |
| 2026-08-13 | 23.0000 | 27.7500 | 23.0000 | 27.6600 | +23.372% | 106 | 527 | +74.150% |
| 2026-08-12 | 22.4700 | 22.4900 | 22.4200 | 22.4200 | -2.944% | 4 | 527 | +114.853% |
| 2026-08-10 | 22.6100 | 23.4100 | 22.6000 | 23.1000 | +28.978% | 6 | 529 | +108.528% |
| 2026-08-05 | 17.6800 | 17.9100 | 17.6800 | 17.9100 | -1.863% | 3 | 530 | +168.956% |
| 2026-08-04 | 16.8000 | 18.2500 | 16.8000 | 18.2500 | +15.142% | 2 | 532 | +163.945% |
| 2026-08-03 | 15.2400 | 16.4500 | 15.2400 | 15.8500 | +15.273% | 107 | 468 | +203.912% |
| 2026-07-31 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -0.865% | 1 | 469 | +250.327% |
| 2026-07-30 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | +15.104% | 1 | 468 | +247.296% |
| 2026-07-23 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -8.919% | 6 | 463 | +299.751% |
| 2026-07-22 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | -16.266% | 1 | 462 | +264.097% |
| 2026-07-21 | 15.3000 | 15.8000 | 15.0500 | 15.8000 | +1.935% | 256 | 601 | +204.873% |
| 2026-07-17 | 16.0000 | 16.0000 | 15.5000 | 15.5000 | +8.848% | 100 | 601 | +210.774% |
| 2026-07-16 | 14.2400 | 14.2400 | 14.2400 | 14.2400 | -12.369% | 1 | 600 | +238.272% |
| 2026-07-14 | 14.3000 | 16.6500 | 14.3000 | 16.2500 | +17.583% | 23 | 614 | +196.431% |
| 2026-07-10 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | +5.496% | 1 | 613 | +248.553% |
| 2026-07-08 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -20.606% | 4 | 617 | +267.710% |
| 2026-07-07 | 14.6800 | 16.5000 | 14.6800 | 16.5000 | +17.857% | 43 | 633 | +191.939% |
| 2026-07-02 | 14.1500 | 14.9500 | 14.0000 | 14.0000 | 0.000% | 222 | 434 | +244.071% |
| 2026-07-01 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +14.754% | 1 | 434 | +244.071% |
| 2026-06-30 | 10.9500 | 12.2000 | 10.9500 | 12.2000 | +8.060% | 257 | 197 | +294.836% |
| 2026-06-29 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | +23.119% | 1 | 197 | +326.661% |
| 2026-06-24 | 9.0400 | 9.1700 | 9.0400 | 9.1700 | +9.820% | 2 | 197 | +425.300% |
| 2026-06-18 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -9.924% | 1 | 198 | +476.886% |
| 2026-06-17 | 9.1200 | 9.2700 | 9.1200 | 9.2700 | -6.364% | 3 | 199 | +419.633% |
| 2026-06-09 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -18.719% | 1 | 200 | +386.566% |
| 2026-06-08 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | -2.169% | 1 | 200 | +295.484% |
| 2026-06-05 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -9.455% | 1 | 200 | +286.908% |
| 2026-06-04 | 13.8000 | 13.8000 | 13.7500 | 13.7500 | -7.407% | 2 | 200 | +250.327% |
| 2026-06-03 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -13.663% | 40 | 160 | +224.377% |
| 2026-06-02 | 16.0000 | 17.2000 | 16.0000 | 17.2000 | -18.212% | 83 | 137 | +180.058% |
| 2026-06-01 | 17.7500 | 21.1400 | 17.7500 | 21.0300 | +54.632% | 64 | 144 | +129.054% |
| 2026-05-29 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +18.261% | 1 | 144 | +254.191% |
| 2026-05-28 | 10.3500 | 11.5000 | 10.3500 | 11.5000 | +10.471% | 117 | 83 | +318.870% |
| 2026-05-27 | 11.5000 | 12.0000 | 9.2800 | 10.4100 | -69.119% | 15 | 72 | +362.728% |
| 2026-05-26 | 36.0000 | 36.5000 | 33.6500 | 33.7100 | +12.479% | 108 | 36 | +42.895% |
| 2026-05-22 | 29.9700 | 29.9700 | 29.9700 | 29.9700 | +13.738% | 1 | 35 | +60.727% |
| 2026-05-20 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | -16.877% | 1 | 34 | +82.808% |
| 2026-05-19 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | +7.531% | 1 | 34 | +51.956% |
| 2026-05-18 | 26.5000 | 30.3000 | 26.5000 | 29.4800 | +39.848% | 13 | 22 | +63.399% |
| 2026-05-15 | 21.0800 | 21.0800 | 21.0800 | 21.0800 | +6.897% | 1 | 22 | +128.510% |
| 2026-05-14 | 19.7200 | 19.7200 | 19.7200 | 19.7200 | +13.009% | 1 | 22 | +144.270% |
| 2026-05-08 | 16.9000 | 17.4500 | 16.9000 | 17.4500 | -3.591% | 8 | 18 | +176.046% |
| 2026-05-07 | 17.3000 | 18.1000 | 17.2500 | 18.1000 | +29.286% | 30 | 3 | +166.133% |
| 2026-04-21 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +17.155% | 1 | 2 | +244.071% |
| 2026-04-01 | 12.2900 | 12.2900 | 11.9500 | 11.9500 | -8.709% | 2 | 2 | +303.096% |
| 2026-03-25 | 13.0900 | 13.0900 | 13.0900 | 13.0900 | 0.000% | 1 | 1 | +267.991% |