# Price History for ZVRA

> End-of-day price history, dividends, and splits for ZVRA.

Data as of Nov 10, 2026 (end of day).

## ZVRA quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 10, 2026 to Nov 10, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/ZVRA.md?from=2023-11-10&to=2026-11-10`.

## 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

No reported dividends.

## Split History

No splits on record.

## More for ZVRA

- [Quote](https://www.optionistics.com/quotes/stock-quotes/ZVRA.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/ZVRA.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/ZVRA.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=ZVRA)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/ZVRA.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/ZVRA.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/ZVRA.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/ZVRA.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt