ZS270319C00230000
ZS Mar 19 2027 230.00 Call
optionOPRA
EODOct 22, 2026
43.38USD+11.231%(+4.38)5Vol234OI
ZS270319C00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 41.6700 | 44.4600 | 39.9000 | 43.3800 | +11.231% | 5 | 233 | 0.000% |
| 2026-10-21 | 37.1200 | 39.0000 | 37.1200 | 39.0000 | +45.958% | 7 | 236 | +11.231% |
| 2026-10-16 | 29.6500 | 29.6500 | 25.1700 | 26.7200 | -15.443% | 8 | 243 | +62.350% |
| 2026-10-15 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | -9.843% | 1 | 243 | +37.278% |
| 2026-10-14 | 34.8700 | 35.1000 | 33.8500 | 35.0500 | -7.029% | 6 | 242 | +23.766% |
| 2026-10-13 | 39.1500 | 39.1500 | 37.5500 | 37.7000 | -2.180% | 47 | 228 | +15.066% |
| 2026-10-12 | 38.5400 | 38.5400 | 38.5400 | 38.5400 | +2.093% | 1 | 229 | +12.558% |
| 2026-10-09 | 34.0000 | 37.8800 | 33.2000 | 37.7500 | +28.183% | 11 | 220 | +14.914% |
| 2026-10-08 | 29.4500 | 29.4500 | 29.4500 | 29.4500 | +4.618% | 1 | 220 | +47.301% |
| 2026-10-07 | 28.1500 | 28.1500 | 28.1500 | 28.1500 | +0.536% | 12 | 232 | +54.103% |
| 2026-10-06 | 29.5000 | 29.5000 | 28.0000 | 28.0000 | +13.821% | 4 | 233 | +54.929% |
| 2026-10-05 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +1.863% | 1 | 233 | +76.341% |
| 2026-10-02 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | +0.416% | 2 | 233 | +79.627% |
| 2026-10-01 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | +1.907% | 1 | 233 | +80.374% |
| 2026-09-30 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +3.192% | 3 | 230 | +83.814% |
| 2026-09-29 | 24.6300 | 24.6300 | 22.8700 | 22.8700 | -9.819% | 4 | 229 | +89.681% |
| 2026-09-28 | 25.2000 | 25.5500 | 25.2000 | 25.3600 | +8.841% | 10 | 219 | +71.057% |
| 2026-09-25 | 22.8500 | 23.3000 | 22.8500 | 23.3000 | -29.925% | 6 | 215 | +86.180% |
| 2026-09-24 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | +5.556% | 1 | 215 | +30.466% |
| 2026-09-23 | 29.6000 | 31.6800 | 29.6000 | 31.5000 | +8.136% | 6 | 212 | +37.714% |
| 2026-09-22 | 28.5000 | 29.5000 | 28.5000 | 29.1300 | +9.060% | 10 | 206 | +48.919% |
| 2026-09-21 | 26.3000 | 26.7700 | 26.3000 | 26.7100 | +11.245% | 7 | 201 | +62.411% |
| 2026-09-18 | 24.0100 | 24.0100 | 24.0100 | 24.0100 | +9.635% | 1 | 201 | +80.675% |
| 2026-09-17 | 23.4000 | 23.4000 | 21.9000 | 21.9000 | -3.097% | 5 | 198 | +98.082% |
| 2026-09-15 | 23.3800 | 23.3800 | 22.6000 | 22.6000 | +10.244% | 11 | 188 | +91.947% |
| 2026-09-14 | 13.4500 | 20.5000 | 13.2500 | 20.5000 | +106.030% | 6 | 186 | +111.610% |
| 2026-09-11 | 10.2500 | 10.2500 | 9.9000 | 9.9500 | -7.442% | 10 | 181 | +335.980% |
| 2026-09-09 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +14.606% | 3 | 181 | +303.535% |
| 2026-09-08 | 9.2500 | 9.6200 | 9.2500 | 9.3800 | -18.435% | 4 | 183 | +362.473% |
| 2026-09-04 | 13.0000 | 13.0000 | 11.5000 | 11.5000 | -36.111% | 6 | 185 | +277.217% |
| 2026-09-03 | 16.9600 | 18.0000 | 16.9600 | 18.0000 | +16.129% | 3 | 186 | +141.000% |
| 2026-09-02 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -13.889% | 2 | 186 | +179.871% |
| 2026-09-01 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -14.894% | 3 | 186 | +141.000% |
| 2026-08-28 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | -4.815% | 3 | 186 | +105.106% |
| 2026-08-27 | 23.0000 | 23.0000 | 21.7000 | 22.2200 | +52.192% | 8 | 186 | +95.230% |
| 2026-08-26 | 13.9500 | 14.6600 | 13.9500 | 14.6000 | -2.667% | 71 | 174 | +197.123% |
| 2026-08-25 | 15.5000 | 15.5000 | 15.0000 | 15.0000 | -17.808% | 2 | 174 | +189.200% |
| 2026-08-21 | 17.7000 | 18.2500 | 17.7000 | 18.2500 | +7.164% | 8 | 176 | +137.699% |
| 2026-08-20 | 18.8000 | 19.0500 | 17.0300 | 17.0300 | -25.795% | 11 | 174 | +154.727% |
| 2026-08-19 | 22.8500 | 23.0000 | 22.6500 | 22.9500 | +1.325% | 6 | 174 | +89.020% |
| 2026-08-18 | 22.9500 | 22.9500 | 22.6500 | 22.6500 | +0.221% | 3 | 174 | +91.523% |
| 2026-08-17 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +6.856% | 1 | 174 | +91.947% |
| 2026-08-13 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | +18.487% | 1 | 174 | +105.106% |
| 2026-08-07 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +13.333% | 2 | 174 | +143.025% |
| 2026-08-04 | 15.0000 | 15.7500 | 15.0000 | 15.7500 | +31.799% | 2 | 173 | +175.429% |
| 2026-07-30 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -17.643% | 1 | 172 | +263.013% |
| 2026-07-29 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | +3.643% | 1 | 172 | +198.966% |
| 2026-07-28 | 12.9000 | 14.0000 | 12.9000 | 14.0000 | +23.131% | 11 | 172 | +209.857% |
| 2026-07-23 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | -0.263% | 2 | 174 | +281.530% |
| 2026-07-22 | 12.0000 | 12.0000 | 11.4000 | 11.4000 | -10.024% | 4 | 174 | +280.526% |
| 2026-07-16 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | -15.533% | 25 | 174 | +242.384% |
| 2026-07-14 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +19.048% | 1 | 174 | +189.200% |
| 2026-07-09 | 12.5000 | 12.6000 | 12.5000 | 12.6000 | +1.449% | 3 | 173 | +244.286% |
| 2026-07-02 | 12.4500 | 12.4500 | 12.4200 | 12.4200 | +46.118% | 2 | 174 | +249.275% |
| 2026-06-26 | 7.9200 | 8.5000 | 7.9200 | 8.5000 | +6.250% | 3 | 172 | +410.353% |
| 2026-06-17 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -33.333% | 1 | 173 | +442.250% |
| 2026-06-03 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -24.528% | 2 | 173 | +261.500% |
| 2026-06-02 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -6.471% | 1 | 173 | +172.830% |
| 2026-06-01 | 15.1100 | 17.0000 | 15.1100 | 17.0000 | +90.797% | 6 | 173 | +155.176% |
| 2026-05-27 | 11.5000 | 11.5000 | 8.9100 | 8.9100 | -72.329% | 16 | 174 | +386.869% |
| 2026-05-26 | 29.4500 | 32.7500 | 29.4500 | 32.2000 | +28.800% | 5 | 170 | +34.720% |
| 2026-05-20 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -17.219% | 1 | 170 | +73.520% |
| 2026-05-19 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | +60.809% | 1 | 170 | +43.642% |
| 2026-05-15 | 18.8000 | 18.8000 | 18.5500 | 18.7800 | +28.984% | 5 | 169 | +130.990% |
| 2026-05-14 | 14.5600 | 14.5600 | 14.5600 | 14.5600 | +0.069% | 1 | 169 | +197.940% |
| 2026-05-11 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -4.902% | 1 | 169 | +198.144% |
| 2026-05-08 | 15.5000 | 15.5000 | 15.3000 | 15.3000 | -2.857% | 4 | 169 | +183.529% |
| 2026-05-07 | 15.3100 | 16.0900 | 15.3000 | 15.7500 | +47.196% | 210 | 45 | +175.429% |
| 2026-04-29 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +36.654% | 1 | 44 | +305.421% |
| 2026-04-13 | 7.5100 | 7.8300 | 7.5100 | 7.8300 | -31.913% | 3 | 44 | +454.023% |
| 2026-04-07 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -24.442% | 10 | 42 | +277.217% |
| 2026-03-23 | 15.2200 | 15.2200 | 15.2200 | 15.2200 | 0.000% | 32 | 32 | +185.020% |