ZS270319C00240000
ZS Mar 19 2027 240.00 Call
optionOPRA
EODOct 22, 2026
38.88USD+12.696%(+4.38)54Vol249OI
ZS270319C00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 35.3000 | 40.8200 | 35.3000 | 38.8800 | +12.696% | 54 | 288 | 0.000% |
| 2026-10-21 | 30.1000 | 34.5000 | 29.9700 | 34.5000 | +33.566% | 16 | 277 | +12.696% |
| 2026-10-20 | 25.7400 | 26.0000 | 25.7400 | 25.8300 | +16.351% | 15 | 262 | +50.523% |
| 2026-10-16 | 26.1500 | 26.1500 | 22.2000 | 22.2000 | -33.473% | 30 | 232 | +75.135% |
| 2026-10-13 | 33.3700 | 33.3700 | 33.3700 | 33.3700 | +6.784% | 1 | 231 | +16.512% |
| 2026-10-12 | 36.9700 | 38.4500 | 30.7300 | 31.2500 | -9.210% | 38 | 230 | +24.416% |
| 2026-10-09 | 29.2500 | 34.4200 | 29.2500 | 34.4200 | +31.074% | 9 | 229 | +12.958% |
| 2026-10-08 | 27.1500 | 27.1500 | 26.2600 | 26.2600 | +8.963% | 34 | 198 | +48.058% |
| 2026-10-07 | 28.5500 | 28.5500 | 24.1000 | 24.1000 | +3.656% | 5 | 196 | +61.328% |
| 2026-10-06 | 26.4500 | 26.4500 | 23.2500 | 23.2500 | +8.645% | 4 | 194 | +67.226% |
| 2026-10-05 | 20.6000 | 21.4000 | 20.6000 | 21.4000 | +9.463% | 6 | 189 | +81.682% |
| 2026-10-02 | 21.5500 | 21.5500 | 19.5500 | 19.5500 | -8.216% | 2 | 190 | +98.875% |
| 2026-09-30 | 21.8500 | 21.8500 | 21.3000 | 21.3000 | -1.753% | 2 | 190 | +82.535% |
| 2026-09-29 | 21.6800 | 21.6800 | 21.6800 | 21.6800 | -0.413% | 1 | 190 | +79.336% |
| 2026-09-28 | 22.7000 | 22.7000 | 21.7700 | 21.7700 | +7.772% | 7 | 186 | +78.594% |
| 2026-09-25 | 25.1000 | 25.1000 | 20.2000 | 20.2000 | -30.345% | 9 | 189 | +92.475% |
| 2026-09-24 | 29.4500 | 30.0000 | 29.0000 | 29.0000 | +3.571% | 32 | 159 | +34.069% |
| 2026-09-23 | 27.6000 | 28.1200 | 26.7500 | 28.0000 | +13.360% | 7 | 156 | +38.857% |
| 2026-09-22 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +5.106% | 3 | 154 | +57.409% |
| 2026-09-21 | 23.0000 | 23.5000 | 23.0000 | 23.5000 | +14.858% | 16 | 152 | +65.447% |
| 2026-09-17 | 21.0000 | 21.5000 | 20.4600 | 20.4600 | +5.085% | 4 | 152 | +90.029% |
| 2026-09-16 | 19.0100 | 19.4700 | 19.0100 | 19.4700 | -2.893% | 2 | 154 | +99.692% |
| 2026-09-15 | 19.1500 | 20.0500 | 19.1500 | 20.0500 | +13.920% | 3 | 156 | +93.915% |
| 2026-09-14 | 11.6500 | 18.0500 | 11.6500 | 17.6000 | +112.048% | 46 | 171 | +120.909% |
| 2026-09-11 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -11.702% | 1 | 172 | +368.434% |
| 2026-09-09 | 8.9500 | 9.7600 | 8.9500 | 9.4000 | +20.823% | 10 | 174 | +313.617% |
| 2026-09-08 | 8.4000 | 8.4000 | 7.7800 | 7.7800 | -22.587% | 59 | 154 | +399.743% |
| 2026-09-04 | 9.5000 | 10.3500 | 9.5000 | 10.0500 | -35.287% | 11 | 159 | +286.866% |
| 2026-09-03 | 14.8800 | 15.5300 | 14.8800 | 15.5300 | +16.330% | 3 | 159 | +150.354% |
| 2026-09-02 | 13.9000 | 13.9000 | 13.3500 | 13.3500 | -33.582% | 12 | 148 | +191.236% |
| 2026-08-31 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +5.789% | 2 | 146 | +93.433% |
| 2026-08-28 | 17.8000 | 19.0000 | 17.8000 | 19.0000 | -2.664% | 2 | 148 | +104.632% |
| 2026-08-27 | 19.7000 | 20.2500 | 19.5200 | 19.5200 | +53.218% | 49 | 188 | +99.180% |
| 2026-08-26 | 12.0200 | 12.7400 | 11.0500 | 12.7400 | +1.595% | 75 | 213 | +205.181% |
| 2026-08-25 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | -21.033% | 1 | 214 | +210.048% |
| 2026-08-21 | 15.5500 | 16.3800 | 15.5500 | 15.8800 | -3.112% | 69 | 259 | +144.836% |
| 2026-08-20 | 17.7000 | 17.7000 | 16.3900 | 16.3900 | -19.853% | 22 | 255 | +137.218% |
| 2026-08-19 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | -3.765% | 1 | 254 | +90.122% |
| 2026-08-18 | 21.6000 | 21.6000 | 20.2500 | 21.2500 | +7.053% | 7 | 249 | +82.965% |
| 2026-08-17 | 20.7700 | 20.7700 | 19.8500 | 19.8500 | -9.361% | 13 | 244 | +95.869% |
| 2026-08-14 | 23.0000 | 23.0000 | 21.0000 | 21.9000 | -2.232% | 54 | 199 | +77.534% |
| 2026-08-13 | 18.8000 | 22.4000 | 18.8000 | 22.4000 | +25.843% | 22 | 196 | +73.571% |
| 2026-08-12 | 18.0700 | 18.4300 | 17.8000 | 17.8000 | -3.784% | 40 | 173 | +118.427% |
| 2026-08-11 | 17.6800 | 19.6000 | 16.8000 | 18.5000 | -1.596% | 70 | 187 | +110.162% |
| 2026-08-10 | 16.2000 | 18.8000 | 16.2000 | 18.8000 | +16.265% | 116 | 228 | +106.809% |
| 2026-08-07 | 16.0000 | 16.1700 | 16.0000 | 16.1700 | +20.672% | 4 | 230 | +140.445% |
| 2026-08-06 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -7.904% | 1 | 230 | +190.149% |
| 2026-08-05 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +0.762% | 2 | 232 | +167.216% |
| 2026-08-04 | 13.8000 | 14.4400 | 13.8000 | 14.4400 | +15.520% | 3 | 234 | +169.252% |
| 2026-08-03 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -1.730% | 1 | 235 | +211.040% |
| 2026-07-29 | 11.5200 | 12.7200 | 11.5200 | 12.7200 | +10.609% | 41 | 196 | +205.660% |
| 2026-07-28 | 11.0000 | 11.5000 | 10.8000 | 11.5000 | +4.545% | 3 | 194 | +238.087% |
| 2026-07-27 | 10.5000 | 11.0000 | 10.5000 | 11.0000 | +14.583% | 6 | 192 | +253.455% |
| 2026-07-24 | 9.4700 | 9.6000 | 9.4700 | 9.6000 | +6.077% | 2 | 190 | +305.000% |
| 2026-07-23 | 9.7000 | 9.7000 | 9.0500 | 9.0500 | -9.500% | 5 | 186 | +329.613% |
| 2026-07-22 | 11.4000 | 11.4000 | 10.0000 | 10.0000 | -13.043% | 10 | 177 | +288.800% |
| 2026-07-21 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 0.000% | 2 | 175 | +238.087% |
| 2026-07-20 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -8.730% | 6 | 169 | +238.087% |
| 2026-07-17 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +9.565% | 1 | 170 | +208.571% |
| 2026-07-16 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -10.853% | 1 | 169 | +238.087% |
| 2026-07-14 | 9.3000 | 13.1000 | 9.3000 | 12.9000 | +36.943% | 8 | 174 | +201.395% |
| 2026-07-13 | 10.7500 | 10.7500 | 8.8500 | 9.4200 | +2.503% | 48 | 141 | +312.739% |
| 2026-07-10 | 11.0700 | 11.0700 | 9.1500 | 9.1900 | -12.891% | 29 | 126 | +323.069% |
| 2026-07-09 | 9.7000 | 11.0000 | 9.4000 | 10.5500 | +0.285% | 40 | 105 | +268.531% |
| 2026-07-08 | 11.5000 | 11.5000 | 10.4000 | 10.5200 | -11.224% | 32 | 90 | +269.582% |
| 2026-07-07 | 12.1000 | 12.1000 | 11.8500 | 11.8500 | -4.204% | 13 | 90 | +228.101% |
| 2026-07-06 | 11.5000 | 12.3700 | 10.5500 | 12.3700 | +12.455% | 17 | 84 | +214.309% |
| 2026-07-02 | 10.8500 | 11.5000 | 10.8500 | 11.0000 | 0.000% | 19 | 75 | +253.455% |
| 2026-07-01 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +15.789% | 4 | 71 | +253.455% |
| 2026-06-30 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +21.795% | 1 | 70 | +309.263% |
| 2026-06-16 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -17.895% | 1 | 71 | +398.462% |
| 2026-06-09 | 8.4500 | 9.5000 | 8.4500 | 9.5000 | -5.473% | 3 | 73 | +309.263% |
| 2026-06-05 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -13.362% | 1 | 73 | +286.866% |
| 2026-06-04 | 11.2600 | 11.6000 | 11.2600 | 11.6000 | -16.846% | 2 | 72 | +235.172% |
| 2026-06-02 | 14.6500 | 14.6500 | 13.9500 | 13.9500 | -25.000% | 2 | 72 | +178.710% |
| 2026-06-01 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +69.091% | 10 | 66 | +109.032% |
| 2026-05-29 | 9.4000 | 11.0000 | 9.4000 | 11.0000 | +46.667% | 6 | 63 | +253.455% |
| 2026-05-28 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -11.243% | 3 | 66 | +418.400% |
| 2026-05-27 | 10.6000 | 10.6000 | 8.0000 | 8.4500 | -70.711% | 10 | 69 | +360.118% |
| 2026-05-26 | 27.6800 | 30.3000 | 27.6000 | 28.8500 | +11.605% | 18 | 62 | +34.766% |
| 2026-05-22 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | -3.364% | 1 | 61 | +50.406% |
| 2026-05-19 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | +23.728% | 1 | 62 | +45.346% |
| 2026-05-18 | 21.6200 | 21.6200 | 21.6200 | 21.6200 | +54.982% | 1 | 61 | +79.833% |
| 2026-05-08 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +1.455% | 4 | 61 | +178.710% |
| 2026-05-07 | 13.9500 | 14.3500 | 13.6800 | 13.7500 | +49.132% | 76 | 8 | +182.764% |
| 2026-04-29 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -6.869% | 1 | 8 | +321.692% |
| 2026-04-27 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -10.811% | 1 | 8 | +292.727% |
| 2026-04-22 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +1.928% | 1 | 8 | +250.270% |
| 2026-04-21 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | +11.122% | 5 | 3 | +257.025% |
| 2026-04-17 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +11.237% | 1 | 3 | +296.735% |
| 2026-04-15 | 8.8500 | 8.8500 | 8.7900 | 8.8100 | 0.000% | 3 | 2 | +341.317% |