ZS270319C00270000
ZS Mar 19 2027 270.00 Call
optionOPRA
EODOct 22, 2026
27.25USD+31.643%(+6.55)2Vol68OI
ZS270319C00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 28.7300 | 28.7300 | 27.2500 | 27.2500 | +31.643% | 2 | 69 | 0.000% |
| 2026-10-21 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -11.159% | 1 | 69 | +31.643% |
| 2026-10-12 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -3.918% | 9 | 69 | +16.953% |
| 2026-10-09 | 22.7000 | 24.2500 | 22.7000 | 24.2500 | +31.081% | 5 | 68 | +12.371% |
| 2026-10-08 | 19.2500 | 19.2500 | 18.5000 | 18.5000 | +25.765% | 2 | 70 | +47.297% |
| 2026-10-06 | 17.9100 | 17.9100 | 14.7100 | 14.7100 | +0.616% | 5 | 68 | +85.248% |
| 2026-10-05 | 14.4500 | 14.8600 | 14.4500 | 14.6200 | +4.803% | 3 | 69 | +86.389% |
| 2026-10-02 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -5.997% | 1 | 69 | +95.341% |
| 2026-10-01 | 14.2500 | 14.8400 | 14.2500 | 14.8400 | -0.868% | 2 | 69 | +83.625% |
| 2026-09-30 | 15.0600 | 15.0600 | 14.9700 | 14.9700 | +4.832% | 2 | 70 | +82.031% |
| 2026-09-29 | 14.0500 | 14.2800 | 14.0500 | 14.2800 | -6.667% | 11 | 79 | +90.826% |
| 2026-09-28 | 15.0000 | 15.3000 | 15.0000 | 15.3000 | +7.746% | 21 | 66 | +78.105% |
| 2026-09-25 | 14.6000 | 14.7000 | 14.2000 | 14.2000 | -27.588% | 11 | 55 | +91.901% |
| 2026-09-23 | 19.8000 | 19.8000 | 19.6100 | 19.6100 | +20.751% | 3 | 53 | +38.960% |
| 2026-09-21 | 16.0600 | 16.2500 | 16.0600 | 16.2400 | +21.648% | 5 | 51 | +67.796% |
| 2026-09-16 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +13.136% | 1 | 50 | +104.120% |
| 2026-09-14 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +95.041% | 1 | 50 | +130.932% |
| 2026-09-09 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +21.000% | 1 | 50 | +350.413% |
| 2026-09-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -53.488% | 1 | 51 | +445.000% |
| 2026-09-01 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -14.683% | 6 | 45 | +153.488% |
| 2026-08-28 | 12.8000 | 12.8000 | 12.6000 | 12.6000 | +7.052% | 29 | 35 | +116.270% |
| 2026-08-20 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | -13.137% | 1 | 35 | +131.521% |
| 2026-08-17 | 14.6600 | 14.6600 | 13.5500 | 13.5500 | +0.743% | 2 | 36 | +101.107% |
| 2026-08-13 | 13.8000 | 13.8000 | 13.4500 | 13.4500 | +6.156% | 2 | 35 | +102.602% |
| 2026-08-12 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | -10.775% | 1 | 34 | +115.075% |
| 2026-08-11 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +26.786% | 10 | 34 | +91.901% |
| 2026-08-07 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +27.128% | 2 | 34 | +143.304% |
| 2026-07-28 | 8.3400 | 8.8100 | 8.3400 | 8.8100 | +9.035% | 15 | 34 | +209.308% |
| 2026-07-01 | 7.7700 | 8.0800 | 7.7700 | 8.0800 | +24.308% | 6 | 36 | +237.252% |
| 2026-06-29 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +21.043% | 1 | 35 | +319.231% |
| 2026-06-23 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -23.286% | 2 | 34 | +407.449% |
| 2026-06-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +8.359% | 3 | 31 | +289.286% |
| 2026-06-12 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -12.585% | 5 | 29 | +321.827% |
| 2026-06-08 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | -15.057% | 1 | 29 | +268.742% |
| 2026-06-04 | 8.4000 | 8.7000 | 8.4000 | 8.7000 | -38.210% | 2 | 29 | +213.218% |
| 2026-06-01 | 11.5000 | 14.0800 | 11.5000 | 14.0800 | +72.761% | 8 | 26 | +93.537% |
| 2026-05-29 | 8.0000 | 8.1500 | 8.0000 | 8.1500 | +22.556% | 2 | 25 | +234.356% |
| 2026-05-28 | 6.0000 | 6.9500 | 5.2800 | 6.6500 | +11.577% | 25 | 10 | +309.774% |
| 2026-05-27 | 7.7500 | 7.7500 | 5.9600 | 5.9600 | 0.000% | 10 | 0 | +357.215% |