ZS261120C00125000
ZS Nov 20 2026 125.00 Call
optionOPRA
EODOct 20, 2026
83.95USD-20.936%(-22.23)1Vol75OI
ZS261120C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 83.95 | 83.95 | 83.95 | 83.95 | -20.936% | 1 | 74 | 0.000% |
| 2026-10-13 | 106.16 | 106.18 | 106.16 | 106.18 | +51.968% | 2 | 75 | -20.936% |
| 2026-09-15 | 66.20 | 69.87 | 66.20 | 69.87 | +35.381% | 4 | 78 | +20.152% |
| 2026-09-02 | 51.61 | 51.61 | 51.61 | 51.61 | -19.922% | 4 | 79 | +62.662% |
| 2026-08-27 | 64.45 | 64.45 | 64.45 | 64.45 | +21.604% | 1 | 79 | +30.256% |
| 2026-08-25 | 53.00 | 53.00 | 53.00 | 53.00 | -17.471% | 2 | 81 | +58.396% |
| 2026-08-19 | 64.22 | 64.22 | 64.22 | 64.22 | -1.954% | 1 | 82 | +30.723% |
| 2026-08-18 | 65.50 | 65.50 | 65.50 | 65.50 | +14.111% | 2 | 84 | +28.168% |
| 2026-08-10 | 57.40 | 57.40 | 57.40 | 57.40 | +71.599% | 4 | 84 | +46.254% |
| 2026-07-30 | 34.55 | 34.55 | 33.45 | 33.45 | +1.057% | 26 | 83 | +150.972% |
| 2026-07-27 | 33.14 | 33.17 | 33.10 | 33.10 | +12.585% | 9 | 84 | +153.625% |
| 2026-07-23 | 29.40 | 29.40 | 29.40 | 29.40 | -8.125% | 2 | 84 | +185.544% |
| 2026-07-22 | 32.00 | 32.00 | 32.00 | 32.00 | -14.094% | 1 | 85 | +162.344% |
| 2026-07-17 | 37.25 | 37.25 | 37.25 | 37.25 | +3.443% | 8 | 85 | +125.369% |
| 2026-07-16 | 35.70 | 36.01 | 35.70 | 36.01 | +24.130% | 2 | 85 | +133.130% |
| 2026-07-10 | 29.01 | 29.01 | 29.01 | 29.01 | -17.562% | 1 | 85 | +189.383% |
| 2026-07-09 | 34.69 | 35.19 | 34.69 | 35.19 | -5.934% | 3 | 88 | +138.562% |
| 2026-07-06 | 37.54 | 37.93 | 37.41 | 37.41 | +6.886% | 6 | 86 | +124.405% |
| 2026-07-02 | 36.00 | 36.00 | 33.35 | 35.00 | +1.156% | 7 | 89 | +139.857% |
| 2026-07-01 | 35.00 | 35.00 | 34.60 | 34.60 | +12.338% | 5 | 89 | +142.630% |
| 2026-06-30 | 30.55 | 30.80 | 30.37 | 30.80 | +7.280% | 6 | 87 | +172.565% |
| 2026-06-29 | 26.05 | 28.71 | 26.05 | 28.71 | +14.840% | 2 | 87 | +192.407% |
| 2026-06-26 | 21.75 | 25.00 | 21.75 | 25.00 | +24.378% | 7 | 91 | +235.800% |
| 2026-06-25 | 20.10 | 20.10 | 20.10 | 20.10 | -6.944% | 32 | 71 | +317.662% |
| 2026-06-23 | 21.73 | 21.73 | 21.60 | 21.60 | +0.465% | 2 | 71 | +288.657% |
| 2026-06-22 | 21.50 | 21.50 | 21.50 | 21.50 | +7.769% | 2 | 70 | +290.465% |
| 2026-06-18 | 20.35 | 20.35 | 19.95 | 19.95 | -2.683% | 2 | 69 | +320.802% |
| 2026-06-17 | 20.50 | 20.50 | 20.50 | 20.50 | -8.889% | 1 | 69 | +309.512% |
| 2026-06-16 | 22.50 | 22.50 | 22.50 | 22.50 | -9.091% | 1 | 68 | +273.111% |
| 2026-06-15 | 26.30 | 26.30 | 24.75 | 24.75 | +3.125% | 3 | 66 | +239.192% |
| 2026-06-12 | 20.00 | 24.00 | 20.00 | 24.00 | +12.150% | 5 | 66 | +249.792% |
| 2026-06-11 | 21.40 | 21.40 | 21.40 | 21.40 | -9.130% | 1 | 65 | +292.290% |
| 2026-06-10 | 24.50 | 24.50 | 23.55 | 23.55 | +5.605% | 2 | 64 | +256.476% |
| 2026-06-09 | 21.30 | 22.30 | 21.01 | 22.30 | -12.549% | 6 | 63 | +276.457% |
| 2026-06-08 | 25.50 | 25.50 | 25.50 | 25.50 | -5.204% | 4 | 59 | +229.216% |
| 2026-06-05 | 27.77 | 27.77 | 26.90 | 26.90 | -11.803% | 2 | 58 | +212.082% |
| 2026-06-04 | 30.18 | 30.50 | 30.18 | 30.50 | -2.244% | 2 | 59 | +175.246% |
| 2026-06-03 | 31.50 | 31.50 | 31.20 | 31.20 | -9.565% | 2 | 59 | +169.071% |
| 2026-06-02 | 36.19 | 36.19 | 34.50 | 34.50 | -18.536% | 2 | 59 | +143.333% |
| 2026-06-01 | 42.35 | 42.35 | 42.35 | 42.35 | +30.589% | 1 | 60 | +98.229% |
| 2026-05-29 | 27.30 | 32.43 | 26.65 | 32.43 | +15.000% | 11 | 64 | +158.865% |
| 2026-05-28 | 23.57 | 28.20 | 21.93 | 28.20 | +17.647% | 25 | 59 | +197.695% |
| 2026-05-27 | 29.40 | 29.40 | 23.80 | 23.97 | -45.498% | 62 | 5 | +250.229% |
| 2026-05-14 | 43.98 | 43.98 | 43.98 | 43.98 | +22.167% | 1 | 5 | +90.882% |
| 2026-05-01 | 36.00 | 36.00 | 36.00 | 36.00 | +26.316% | 3 | 6 | +133.194% |
| 2026-04-30 | 28.80 | 28.80 | 28.50 | 28.50 | -10.377% | 3 | 3 | +194.561% |
| 2026-04-16 | 31.80 | 31.80 | 31.80 | 31.80 | +30.595% | 1 | 3 | +163.994% |
| 2026-04-14 | 24.35 | 24.35 | 24.35 | 24.35 | -3.564% | 1 | 3 | +244.764% |
| 2026-04-13 | 25.25 | 25.25 | 25.25 | 25.25 | +17.771% | 1 | 1 | +232.475% |
| 2026-04-10 | 24.60 | 24.60 | 21.44 | 21.44 | -18.262% | 2 | 1 | +291.558% |
| 2026-04-09 | 26.23 | 26.23 | 26.23 | 26.23 | 0.000% | 1 | 1 | +220.053% |