ZVRA Stock Prices

Data as of Nov 10, 2026

Last

11.92

Change

-0.22

Open

11.80

Previous

12.14

High

11.99

Low

11.54

Bid

-

Ask

-

Volume

1,063,464

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

67.0%

Hist Vol

60.3%

Opt Volume

5,876

Open Int

77,615

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	11.80	11.99	11.54	11.92	-0.22	1,063,464	5,876	0.670	0.603
Nov 9, 2026	11.65	12.20	11.52	12.14	+0.55	1,893,465	5,949	0.638	0.604
Nov 6, 2026	10.59	11.63	10.45	11.59	+1.06	1,534,364	4,245	0.642	0.603
Nov 5, 2026	11.20	11.36	10.50	10.53	-0.64	1,676,756	4,946	0.663	0.604
Nov 4, 2026	10.53	11.19	10.53	11.17	+0.91	2,065,561	5,604	0.605	0.602
Nov 3, 2026	10.12	10.42	10.04	10.26	+0.16	678,185	4,632	0.739	0.597
Nov 2, 2026	10.29	10.46	9.95	10.10	-0.18	637,657	5,575	0.696	0.597
Oct 30, 2026	10.35	10.49	10.15	10.28	-0.08	642,029	2,732	0.681	0.597
Oct 29, 2026	10.38	10.55	10.30	10.36	+0.05	507,683	3,665	0.646	0.597
Oct 28, 2026	10.00	10.31	9.82	10.31	+0.26	974,314	3,634	0.691	0.604
Oct 27, 2026	9.53	10.27	9.49	10.06	+0.53	1,088,794	5,986	0.766	0.603
Oct 26, 2026	9.84	9.89	9.46	9.53	-0.28	722,191	4,315	0.706	0.602
Oct 23, 2026	10.25	10.25	9.76	9.81	-0.52	977,368	2,081	0.647	0.602
Oct 22, 2026	10.36	10.61	10.24	10.33	-0.03	537,230	1,935	0.660	0.599
Oct 21, 2026	10.48	10.50	10.32	10.36	-0.11	500,322	3,562	0.662	0.600
Oct 20, 2026	10.31	10.56	10.22	10.47	+0.31	432,159	5,409	0.650	0.600
Oct 19, 2026	9.94	10.20	9.84	10.16	+0.22	719,612	2,457	0.651	0.600
Oct 16, 2026	10.29	10.29	9.89	9.94	-0.33	593,878	2,180	0.814	0.602
Oct 15, 2026	10.40	10.60	10.22	10.27	+0.04	462,445	1,715	0.677	0.602
Oct 14, 2026	10.10	10.60	10.08	10.23	-0.16	752,137	6,323	0.660	0.610
Oct 13, 2026	11.33	11.33	10.24	10.39	-0.93	1,089,986	3,386	0.602	0.610
Oct 12, 2026	11.39	11.39	11.07	11.32	-0.07	508,935	2,503	0.766	0.605
Oct 9, 2026	10.95	11.46	10.95	11.39	+0.39	730,644	1,982	0.649	0.605
Oct 8, 2026	11.05	11.09	10.87	11.00	-0.08	486,211	1,403	0.666	0.604
Oct 7, 2026	10.68	11.38	10.57	11.08	+0.35	936,046	888	0.705	0.606
Oct 6, 2026	10.76	10.88	10.45	10.73	+0.03	611,664	1,885	0.656	0.606
Oct 5, 2026	10.01	10.81	10.00	10.70	+0.71	1,891,017	1,944	0.703	0.613
Oct 2, 2026	10.24	10.24	9.85	9.99	+0.00	950,495	2,335	0.723	0.611
Oct 1, 2026	10.91	10.97	10.15	10.18	-0.79	1,069,516	2,007	0.631	0.614
Sep 30, 2026	11.37	11.38	10.94	10.97	-0.37	1,806,991	2,816	0.645	0.610
Sep 29, 2026	11.28	11.50	11.20	11.34	+0.04	1,340,498	4,300	0.566	0.609
Sep 28, 2026	11.01	11.37	10.89	11.30	+0.26	731,733	4,401	0.648	0.609
Sep 25, 2026	11.29	11.30	11.01	11.04	-0.22	669,425	3,647	0.639	0.609
Sep 24, 2026	11.28	11.32	11.06	11.26	-0.06	588,980	8,578	0.595	0.612
Sep 23, 2026	11.58	11.58	11.15	11.32	-0.26	715,738	7,206	0.598	0.620
Sep 22, 2026	11.85	11.88	11.51	11.58	-0.09	585,690	4,161	0.635	0.620
Sep 21, 2026	11.72	11.88	11.52	11.67	+0.06	694,016	2,906	0.608	0.621
Sep 18, 2026	11.76	11.93	11.52	11.61	-0.23	1,457,767	3,040	0.594	0.622
Sep 17, 2026	11.96	12.29	11.79	11.84	+0.04	1,584,169	3,956	0.649	0.627
Sep 16, 2026	11.65	11.84	11.61	11.80	+0.15	777,450	3,294	0.753	0.627
Sep 15, 2026	12.34	12.34	11.52	11.65	-0.40	905,259	2,164	0.638	0.627
Sep 14, 2026	12.03	12.18	11.96	12.05	+0.04	611,594	2,180	1.047	0.630
Sep 11, 2026	12.23	12.30	11.96	12.02	-0.04	457,728	1,418	0.672	0.630
Sep 10, 2026	11.99	12.23	11.88	12.06	+0.02	643,756	2,214	0.644	0.630
Sep 9, 2026	12.79	12.79	12.02	12.04	-0.64	898,392	2,654	0.593	0.631
Sep 8, 2026	12.24	12.90	12.18	12.68	+0.00	1,115,975	1,813	0.639	0.629
Sep 4, 2026	12.44	12.65	12.20	12.40	-0.14	1,016,218	2,260	0.530	0.632
Sep 3, 2026	12.42	12.55	12.26	12.54	+0.24	863,156	6,899	0.569	0.632
Sep 2, 2026	12.07	12.39	12.04	12.30	+0.24	1,174,985	9,663	0.577	0.632
Sep 1, 2026	11.61	12.11	11.56	12.06	+0.32	1,039,309	6,858	0.619	0.632
Aug 31, 2026	11.56	11.81	11.39	11.74	+0.18	807,862	7,924	0.636	0.632
Aug 28, 2026	11.74	11.80	11.54	11.57	-0.29	617,840	5,091	0.509	0.633
Aug 27, 2026	11.74	11.91	11.62	11.85	+0.11	620,352	6,728	0.659	0.632
Aug 26, 2026	12.00	12.03	11.69	11.74	-0.30	555,231	6,583	0.618	0.632
Aug 25, 2026	11.81	12.16	11.79	12.04	+0.39	820,199	5,743	0.545	0.632
Aug 24, 2026	11.98	12.01	11.45	11.65	-0.22	782,886	4,604	0.649	0.631
Aug 21, 2026	11.96	12.01	11.75	11.87	-0.02	699,652	5,321	0.630	0.631
Aug 20, 2026	12.04	12.18	11.86	11.89	-0.24	923,889	8,019	0.707	0.631
Aug 19, 2026	11.78	12.15	11.65	12.13	+0.56	1,117,674	8,100	0.500	0.632
Aug 18, 2026	11.48	11.64	11.32	11.57	+0.04	904,164	9,693	0.584	0.630
Aug 17, 2026	11.27	11.58	11.18	11.53	+0.21	753,940	8,953	0.595	0.631
Aug 14, 2026	11.01	11.36	10.81	11.32	+0.14	777,760	8,771	0.783	0.633
Aug 13, 2026	11.47	11.60	11.14	11.18	-0.26	707,384	7,222	0.690	0.636
Aug 12, 2026	11.46	11.51	11.35	11.44	+0.10	648,791	7,001	0.564	0.674
Aug 11, 2026	11.52	11.57	11.32	11.34	-0.14	620,863	4,825	0.667	0.674
Aug 10, 2026	11.47	11.53	11.22	11.48	-0.08	793,581	3,657	0.598	0.674

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.