ZS261120C00130000
ZS Nov 20 2026 130.00 Call
optionOPRA
EODOct 20, 2026
79.10USD-22.504%(-22.97)1Vol42OI
ZS261120C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 79.10 | 79.10 | 79.10 | 79.10 | -22.504% | 1 | 43 | 0.000% |
| 2026-10-13 | 101.14 | 102.07 | 101.14 | 102.07 | +0.880% | 6 | 43 | -22.504% |
| 2026-10-12 | 101.18 | 101.18 | 101.18 | 101.18 | +11.211% | 4 | 45 | -21.822% |
| 2026-10-09 | 90.98 | 90.98 | 90.98 | 90.98 | +4.587% | 7 | 38 | -13.058% |
| 2026-10-08 | 86.99 | 86.99 | 86.99 | 86.99 | +7.117% | 6 | 42 | -9.070% |
| 2026-10-06 | 81.21 | 81.21 | 81.21 | 81.21 | +8.006% | 1 | 42 | -2.598% |
| 2026-09-21 | 75.19 | 75.19 | 75.19 | 75.19 | +8.499% | 1 | 43 | +5.200% |
| 2026-09-17 | 69.00 | 69.30 | 69.00 | 69.30 | +30.705% | 2 | 44 | +14.141% |
| 2026-09-14 | 53.02 | 53.02 | 53.02 | 53.02 | +16.348% | 1 | 45 | +49.189% |
| 2026-08-26 | 45.57 | 45.57 | 45.57 | 45.57 | -10.927% | 1 | 45 | +73.579% |
| 2026-08-20 | 51.16 | 51.16 | 51.16 | 51.16 | -14.619% | 2 | 45 | +54.613% |
| 2026-08-19 | 59.92 | 59.92 | 59.92 | 59.92 | -2.901% | 1 | 45 | +32.009% |
| 2026-08-18 | 61.71 | 61.71 | 61.71 | 61.71 | +17.835% | 2 | 45 | +28.180% |
| 2026-08-12 | 54.30 | 55.10 | 52.37 | 52.37 | -3.961% | 24 | 45 | +51.041% |
| 2026-08-11 | 54.53 | 54.53 | 54.53 | 54.53 | +1.640% | 1 | 45 | +45.058% |
| 2026-08-10 | 53.65 | 53.65 | 53.65 | 53.65 | +17.912% | 4 | 45 | +47.437% |
| 2026-08-07 | 45.50 | 45.50 | 45.50 | 45.50 | +8.462% | 1 | 45 | +73.846% |
| 2026-08-05 | 42.07 | 42.07 | 41.95 | 41.95 | -1.871% | 2 | 46 | +88.558% |
| 2026-08-04 | 41.43 | 42.75 | 41.40 | 42.75 | +33.594% | 5 | 48 | +85.029% |
| 2026-07-30 | 33.66 | 33.66 | 32.00 | 32.00 | -10.590% | 5 | 53 | +147.187% |
| 2026-07-29 | 35.79 | 35.79 | 35.79 | 35.79 | -0.968% | 1 | 53 | +121.011% |
| 2026-07-28 | 35.25 | 36.14 | 35.25 | 36.14 | +14.730% | 2 | 54 | +118.871% |
| 2026-07-27 | 32.00 | 32.00 | 31.50 | 31.50 | +13.759% | 3 | 57 | +151.111% |
| 2026-07-24 | 27.56 | 27.69 | 27.56 | 27.69 | -2.842% | 4 | 53 | +185.663% |
| 2026-07-22 | 28.50 | 28.50 | 28.50 | 28.50 | -20.168% | 1 | 52 | +177.544% |
| 2026-07-20 | 35.70 | 35.71 | 35.70 | 35.70 | +2.000% | 5 | 56 | +121.569% |
| 2026-07-17 | 34.09 | 35.00 | 34.09 | 35.00 | +8.025% | 8 | 56 | +126.000% |
| 2026-07-16 | 32.40 | 32.40 | 32.40 | 32.40 | -11.403% | 1 | 57 | +144.136% |
| 2026-07-14 | 32.49 | 36.82 | 32.49 | 36.57 | +35.444% | 11 | 61 | +116.298% |
| 2026-07-13 | 27.00 | 27.00 | 27.00 | 27.00 | +1.887% | 1 | 62 | +192.963% |
| 2026-07-10 | 28.80 | 28.80 | 26.50 | 26.50 | -16.667% | 3 | 60 | +198.491% |
| 2026-07-09 | 31.61 | 31.80 | 31.61 | 31.80 | +5.929% | 4 | 56 | +148.742% |
| 2026-07-08 | 30.02 | 30.02 | 30.02 | 30.02 | -9.578% | 3 | 59 | +163.491% |
| 2026-07-07 | 33.20 | 33.20 | 33.20 | 33.20 | +5.397% | 1 | 59 | +138.253% |
| 2026-07-02 | 31.50 | 31.50 | 31.50 | 31.50 | -5.689% | 1 | 59 | +151.111% |
| 2026-07-01 | 32.35 | 33.40 | 32.35 | 33.40 | +28.462% | 6 | 60 | +136.826% |
| 2026-06-29 | 24.30 | 27.50 | 24.30 | 26.00 | +18.182% | 3 | 62 | +204.231% |
| 2026-06-26 | 21.75 | 22.00 | 21.40 | 22.00 | +24.434% | 12 | 62 | +259.545% |
| 2026-06-25 | 18.00 | 18.00 | 17.68 | 17.68 | -5.606% | 3 | 61 | +347.398% |
| 2026-06-24 | 18.73 | 18.73 | 18.73 | 18.73 | +7.029% | 4 | 65 | +322.317% |
| 2026-06-22 | 18.55 | 18.55 | 17.00 | 17.50 | -5.660% | 11 | 67 | +352.000% |
| 2026-06-18 | 16.41 | 18.55 | 16.41 | 18.55 | -6.549% | 12 | 64 | +326.415% |
| 2026-06-17 | 19.85 | 19.85 | 19.85 | 19.85 | +1.639% | 1 | 65 | +298.489% |
| 2026-06-16 | 20.86 | 20.86 | 19.53 | 19.53 | -13.775% | 3 | 68 | +305.018% |
| 2026-06-15 | 22.44 | 23.30 | 22.44 | 22.65 | -0.875% | 12 | 56 | +249.227% |
| 2026-06-12 | 22.49 | 22.85 | 22.00 | 22.85 | +7.783% | 16 | 50 | +246.171% |
| 2026-06-11 | 21.29 | 21.29 | 21.20 | 21.20 | +0.426% | 2 | 49 | +273.113% |
| 2026-06-09 | 21.15 | 21.15 | 21.11 | 21.11 | -10.170% | 2 | 49 | +274.704% |
| 2026-06-08 | 23.50 | 24.50 | 23.50 | 23.50 | -4.665% | 6 | 44 | +236.596% |
| 2026-06-05 | 27.20 | 27.20 | 23.90 | 24.65 | -14.410% | 38 | 61 | +220.892% |
| 2026-06-04 | 29.00 | 29.00 | 28.18 | 28.80 | +6.667% | 7 | 57 | +174.653% |
| 2026-06-03 | 28.20 | 28.75 | 27.00 | 27.00 | -14.286% | 7 | 53 | +192.963% |
| 2026-06-02 | 36.60 | 36.60 | 31.50 | 31.50 | -28.490% | 4 | 55 | +151.111% |
| 2026-06-01 | 32.84 | 44.20 | 32.84 | 44.05 | +46.346% | 28 | 70 | +79.569% |
| 2026-05-29 | 26.35 | 30.10 | 24.30 | 30.10 | +20.400% | 39 | 56 | +162.791% |
| 2026-05-28 | 19.35 | 25.90 | 19.35 | 25.00 | +13.740% | 33 | 30 | +216.400% |
| 2026-05-27 | 27.50 | 27.50 | 21.60 | 21.98 | -68.145% | 31 | 7 | +259.873% |
| 2026-05-26 | 69.00 | 69.00 | 69.00 | 69.00 | +93.494% | 1 | 8 | +14.638% |
| 2026-05-04 | 35.66 | 35.66 | 35.66 | 35.66 | +26.275% | 1 | 9 | +121.817% |
| 2026-04-23 | 28.49 | 28.49 | 28.24 | 28.24 | -5.867% | 2 | 9 | +180.099% |
| 2026-04-20 | 30.35 | 30.35 | 30.00 | 30.00 | +2.215% | 6 | 8 | +163.667% |
| 2026-04-17 | 29.45 | 29.45 | 29.35 | 29.35 | -5.929% | 2 | 10 | +169.506% |
| 2026-04-16 | 30.50 | 31.20 | 30.50 | 31.20 | +32.372% | 2 | 10 | +153.526% |
| 2026-04-14 | 23.22 | 23.58 | 23.22 | 23.57 | -1.587% | 4 | 10 | +235.596% |
| 2026-04-09 | 24.95 | 24.95 | 23.95 | 23.95 | -30.317% | 6 | 8 | +230.271% |
| 2026-03-31 | 34.37 | 34.37 | 34.37 | 34.37 | +17.705% | 2 | 2 | +130.143% |
| 2026-03-27 | 29.20 | 29.20 | 29.20 | 29.20 | 0.000% | 2 | 2 | +170.890% |