ZS270319C00250000
ZS Mar 19 2027 250.00 Call
optionOPRA
EODOct 22, 2026
35.62USD+35.954%(+9.42)1Vol477OI
ZS270319C00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 35.6200 | 35.6200 | 35.6200 | 35.6200 | +35.954% | 1 | 477 | 0.000% |
| 2026-10-21 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +15.520% | 2 | 477 | +35.954% |
| 2026-10-20 | 22.6800 | 22.6800 | 22.6800 | 22.6800 | +7.488% | 1 | 477 | +57.055% |
| 2026-10-19 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +10.413% | 4 | 473 | +68.815% |
| 2026-10-16 | 22.4000 | 22.7000 | 19.1100 | 19.1100 | -23.099% | 17 | 486 | +86.395% |
| 2026-10-15 | 24.7200 | 24.8500 | 24.7200 | 24.8500 | -10.450% | 19 | 467 | +43.340% |
| 2026-10-14 | 28.2400 | 28.2400 | 27.7500 | 27.7500 | -11.989% | 19 | 450 | +28.360% |
| 2026-10-13 | 31.6000 | 31.6000 | 31.5000 | 31.5300 | +13.827% | 5 | 449 | +12.972% |
| 2026-10-12 | 31.2300 | 31.2300 | 27.7000 | 27.7000 | -11.783% | 17 | 450 | +28.592% |
| 2026-10-09 | 27.5000 | 31.4000 | 26.6900 | 31.4000 | +33.617% | 121 | 476 | +13.439% |
| 2026-10-08 | 22.0000 | 24.0000 | 21.9000 | 23.5000 | +9.813% | 9 | 477 | +51.574% |
| 2026-10-07 | 22.0000 | 22.0000 | 21.3500 | 21.4000 | +2.148% | 15 | 474 | +66.449% |
| 2026-10-06 | 23.0000 | 23.0000 | 20.5000 | 20.9500 | +9.399% | 21 | 468 | +70.024% |
| 2026-10-05 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | +11.597% | 1 | 467 | +86.005% |
| 2026-10-02 | 17.1600 | 17.1600 | 17.1600 | 17.1600 | -10.764% | 4 | 463 | +107.576% |
| 2026-09-30 | 19.2300 | 19.2300 | 19.2300 | 19.2300 | +6.715% | 1 | 463 | +85.231% |
| 2026-09-29 | 17.8500 | 18.0200 | 17.8500 | 18.0200 | -8.759% | 41 | 504 | +97.669% |
| 2026-09-28 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +10.397% | 1 | 503 | +80.354% |
| 2026-09-25 | 18.7000 | 18.7000 | 17.8700 | 17.8900 | -30.659% | 13 | 502 | +99.106% |
| 2026-09-24 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +3.200% | 2 | 500 | +38.062% |
| 2026-09-23 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +6.383% | 4 | 496 | +42.480% |
| 2026-09-22 | 22.5000 | 23.6000 | 22.2000 | 23.5000 | +14.802% | 36 | 494 | +51.574% |
| 2026-09-21 | 16.8000 | 21.1500 | 16.8000 | 20.4700 | +21.845% | 8 | 494 | +74.011% |
| 2026-09-18 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -4.382% | 2 | 494 | +112.024% |
| 2026-09-17 | 19.0000 | 19.0000 | 17.5700 | 17.5700 | +4.708% | 13 | 484 | +102.732% |
| 2026-09-15 | 16.0000 | 16.7800 | 16.0000 | 16.7800 | +1.697% | 2 | 483 | +112.277% |
| 2026-09-14 | 12.5500 | 16.5000 | 12.5500 | 16.5000 | +114.286% | 165 | 400 | +115.879% |
| 2026-09-11 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -4.348% | 50 | 400 | +362.597% |
| 2026-09-09 | 7.3000 | 8.3000 | 7.3000 | 8.0500 | +15.827% | 28 | 387 | +342.484% |
| 2026-09-08 | 7.4100 | 7.4100 | 6.6500 | 6.9500 | -23.458% | 27 | 362 | +412.518% |
| 2026-09-04 | 8.8500 | 9.3500 | 8.7500 | 9.0800 | -34.440% | 14 | 372 | +292.291% |
| 2026-09-03 | 13.9500 | 14.1000 | 13.7500 | 13.8500 | +7.364% | 345 | 102 | +157.184% |
| 2026-09-02 | 12.8500 | 12.9000 | 12.8500 | 12.9000 | -5.147% | 7 | 106 | +176.124% |
| 2026-09-01 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -21.749% | 1 | 107 | +161.912% |
| 2026-08-31 | 17.3800 | 17.3800 | 17.3800 | 17.3800 | -0.287% | 10 | 107 | +104.948% |
| 2026-08-27 | 16.2600 | 17.8000 | 16.2600 | 17.4300 | +56.323% | 34 | 94 | +104.360% |
| 2026-08-26 | 10.8500 | 11.1500 | 10.8500 | 11.1500 | -1.849% | 63 | 43 | +219.462% |
| 2026-08-25 | 12.5100 | 12.5100 | 11.3600 | 11.3600 | -20.281% | 4 | 45 | +213.556% |
| 2026-08-21 | 13.6500 | 14.7000 | 13.6500 | 14.2500 | +0.070% | 13 | 48 | +149.965% |
| 2026-08-20 | 14.9000 | 14.9000 | 14.2400 | 14.2400 | -25.249% | 8 | 41 | +150.140% |
| 2026-08-18 | 18.4500 | 19.0500 | 17.9500 | 19.0500 | +4.326% | 9 | 36 | +86.982% |
| 2026-08-17 | 18.2000 | 18.4000 | 18.2000 | 18.2600 | +9.211% | 6 | 30 | +95.071% |
| 2026-08-13 | 16.7200 | 16.7200 | 16.7200 | 16.7200 | -1.065% | 2 | 29 | +113.038% |
| 2026-08-12 | 15.6000 | 16.9000 | 15.6000 | 16.9000 | +21.583% | 4 | 27 | +110.769% |
| 2026-08-07 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +40.404% | 2 | 29 | +156.259% |
| 2026-07-02 | 9.9500 | 9.9500 | 9.9000 | 9.9000 | -5.263% | 2 | 29 | +259.798% |
| 2026-07-01 | 9.2000 | 10.4500 | 9.2000 | 10.4500 | +83.333% | 3 | 30 | +240.861% |
| 2026-06-25 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -18.571% | 2 | 28 | +524.912% |
| 2026-06-16 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -16.168% | 25 | 28 | +408.857% |
| 2026-06-15 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +4.375% | 1 | 29 | +326.587% |
| 2026-06-10 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -8.046% | 1 | 29 | +345.250% |
| 2026-06-08 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -24.150% | 1 | 29 | +309.425% |
| 2026-06-03 | 11.5300 | 11.5300 | 11.4700 | 11.4700 | -12.443% | 25 | 11 | +210.549% |
| 2026-06-02 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -8.711% | 10 | 4 | +171.908% |
| 2026-06-01 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +83.504% | 2 | 2 | +148.223% |
| 2026-05-28 | 7.4700 | 7.8200 | 7.4700 | 7.8200 | 0.000% | 2 | 0 | +355.499% |