ZS261120C00135000
ZS Nov 20 2026 135.00 Call
optionOPRA
EODOct 16, 2026
84.82USD-12.755%(-12.40)1Vol181OI
ZS261120C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 84.82 | 84.82 | 84.82 | 84.82 | -12.755% | 1 | 181 | 0.000% |
| 2026-10-13 | 97.22 | 97.22 | 97.22 | 97.22 | +1.535% | 1 | 182 | -12.755% |
| 2026-10-09 | 95.75 | 95.75 | 95.75 | 95.75 | +20.790% | 3 | 182 | -11.415% |
| 2026-10-07 | 79.27 | 79.34 | 79.27 | 79.27 | +15.706% | 101 | 187 | +7.001% |
| 2026-09-30 | 68.53 | 68.53 | 68.51 | 68.51 | -5.569% | 3 | 185 | +23.807% |
| 2026-09-21 | 72.55 | 72.55 | 72.55 | 72.55 | +26.284% | 2 | 185 | +16.912% |
| 2026-09-14 | 56.63 | 57.45 | 56.63 | 57.45 | +71.749% | 2 | 186 | +47.641% |
| 2026-09-11 | 33.45 | 33.45 | 33.45 | 33.45 | +1.517% | 5 | 186 | +153.572% |
| 2026-09-10 | 32.95 | 32.95 | 32.95 | 32.95 | +4.936% | 1 | 186 | +157.420% |
| 2026-09-08 | 31.40 | 31.40 | 31.40 | 31.40 | -27.783% | 1 | 186 | +170.127% |
| 2026-09-02 | 44.00 | 44.00 | 41.95 | 43.48 | -8.405% | 5 | 185 | +95.078% |
| 2026-09-01 | 47.47 | 47.47 | 47.47 | 47.47 | -18.169% | 2 | 184 | +78.681% |
| 2026-08-31 | 58.01 | 58.01 | 58.01 | 58.01 | +4.335% | 1 | 184 | +46.216% |
| 2026-08-28 | 55.60 | 55.60 | 55.60 | 55.60 | -3.823% | 4 | 188 | +52.554% |
| 2026-08-27 | 57.81 | 57.81 | 57.81 | 57.81 | +39.469% | 1 | 189 | +46.722% |
| 2026-08-26 | 41.45 | 41.45 | 41.45 | 41.45 | -28.411% | 4 | 188 | +104.632% |
| 2026-08-18 | 58.56 | 58.56 | 55.85 | 57.90 | +5.657% | 23 | 180 | +46.494% |
| 2026-08-17 | 54.80 | 54.80 | 54.80 | 54.80 | +7.451% | 1 | 181 | +54.781% |
| 2026-08-13 | 51.00 | 51.00 | 51.00 | 51.00 | +2.000% | 1 | 181 | +66.314% |
| 2026-08-10 | 49.25 | 50.00 | 49.25 | 50.00 | +19.048% | 26 | 184 | +69.640% |
| 2026-08-07 | 42.00 | 42.00 | 42.00 | 42.00 | +9.233% | 3 | 187 | +101.952% |
| 2026-08-05 | 38.95 | 38.95 | 38.45 | 38.45 | -2.411% | 2 | 188 | +120.598% |
| 2026-08-04 | 39.40 | 39.40 | 39.40 | 39.40 | +17.437% | 2 | 190 | +115.279% |
| 2026-07-29 | 33.55 | 33.55 | 33.55 | 33.55 | +0.660% | 8 | 190 | +152.817% |
| 2026-07-28 | 33.33 | 33.33 | 33.33 | 33.33 | +22.989% | 1 | 189 | +154.485% |
| 2026-07-27 | 27.10 | 27.10 | 27.10 | 27.10 | +9.274% | 2 | 191 | +212.989% |
| 2026-07-24 | 24.83 | 24.83 | 24.80 | 24.80 | -23.315% | 4 | 193 | +242.016% |
| 2026-07-17 | 32.34 | 32.34 | 32.34 | 32.34 | +9.739% | 100 | 173 | +162.276% |
| 2026-07-16 | 29.47 | 29.47 | 29.47 | 29.47 | -3.630% | 1 | 173 | +187.818% |
| 2026-07-15 | 35.27 | 35.80 | 30.58 | 30.58 | +4.547% | 8 | 171 | +177.371% |
| 2026-07-09 | 29.25 | 29.25 | 29.25 | 29.25 | +8.213% | 1 | 172 | +189.983% |
| 2026-07-08 | 27.03 | 27.03 | 27.03 | 27.03 | -14.190% | 2 | 174 | +213.799% |
| 2026-07-07 | 31.00 | 31.50 | 31.00 | 31.50 | -0.190% | 2 | 176 | +169.270% |
| 2026-07-06 | 31.89 | 32.50 | 31.56 | 31.56 | +2.801% | 3 | 176 | +168.758% |
| 2026-07-01 | 29.65 | 30.70 | 29.65 | 30.70 | +20.771% | 2 | 175 | +176.287% |
| 2026-06-30 | 25.42 | 25.42 | 25.42 | 25.42 | +7.941% | 1 | 176 | +233.674% |
| 2026-06-29 | 21.50 | 25.00 | 21.47 | 23.55 | +17.164% | 11 | 179 | +260.170% |
| 2026-06-26 | 20.10 | 20.10 | 20.10 | 20.10 | +18.865% | 1 | 178 | +321.990% |
| 2026-06-23 | 16.97 | 16.97 | 16.69 | 16.91 | +8.051% | 74 | 178 | +401.597% |
| 2026-06-22 | 17.95 | 17.95 | 15.50 | 15.65 | -5.723% | 13 | 179 | +441.981% |
| 2026-06-18 | 16.60 | 16.60 | 16.60 | 16.60 | -4.598% | 1 | 178 | +410.964% |
| 2026-06-17 | 17.40 | 17.40 | 17.40 | 17.40 | -2.793% | 1 | 177 | +387.471% |
| 2026-06-16 | 18.10 | 18.10 | 17.90 | 17.90 | -18.265% | 2 | 178 | +373.855% |
| 2026-06-15 | 22.05 | 22.05 | 21.90 | 21.90 | +8.041% | 2 | 179 | +287.306% |
| 2026-06-12 | 17.10 | 20.27 | 17.10 | 20.27 | +18.055% | 4 | 180 | +318.451% |
| 2026-06-11 | 17.17 | 17.17 | 17.17 | 17.17 | -16.162% | 2 | 180 | +394.001% |
| 2026-06-10 | 20.48 | 20.48 | 20.48 | 20.48 | +3.174% | 1 | 180 | +314.160% |
| 2026-06-09 | 19.85 | 19.85 | 19.85 | 19.85 | -7.243% | 50 | 130 | +327.305% |
| 2026-06-08 | 22.50 | 22.50 | 21.40 | 21.40 | -3.167% | 5 | 129 | +296.355% |
| 2026-06-05 | 23.00 | 23.89 | 22.10 | 22.10 | -15.810% | 52 | 80 | +283.801% |
| 2026-06-04 | 26.20 | 26.25 | 25.76 | 26.25 | +4.790% | 8 | 72 | +223.124% |
| 2026-06-03 | 26.21 | 26.21 | 24.83 | 25.05 | -18.137% | 7 | 68 | +238.603% |
| 2026-06-02 | 30.60 | 30.60 | 30.60 | 30.60 | -21.134% | 4 | 72 | +177.190% |
| 2026-06-01 | 38.26 | 38.80 | 38.26 | 38.80 | +45.318% | 5 | 73 | +118.608% |
| 2026-05-29 | 22.65 | 26.70 | 22.20 | 26.70 | +15.685% | 17 | 69 | +217.678% |
| 2026-05-28 | 19.89 | 23.60 | 19.89 | 23.08 | +18.359% | 26 | 45 | +267.504% |
| 2026-05-27 | 27.90 | 27.90 | 19.50 | 19.50 | -70.000% | 46 | 10 | +334.974% |
| 2026-05-26 | 65.00 | 65.00 | 65.00 | 65.00 | +13.280% | 3 | 10 | +30.492% |
| 2026-05-22 | 57.38 | 57.38 | 57.38 | 57.38 | +11.115% | 1 | 10 | +47.822% |
| 2026-05-20 | 51.64 | 51.64 | 51.64 | 51.64 | -13.152% | 2 | 10 | +64.253% |
| 2026-05-19 | 59.46 | 59.46 | 59.46 | 59.46 | +17.626% | 1 | 11 | +42.651% |
| 2026-05-18 | 50.55 | 50.55 | 50.55 | 50.55 | +11.466% | 2 | 9 | +67.794% |
| 2026-05-15 | 44.50 | 46.25 | 44.50 | 45.35 | +20.772% | 7 | 16 | +87.034% |
| 2026-05-07 | 37.20 | 37.55 | 37.20 | 37.55 | +20.006% | 3 | 20 | +125.885% |
| 2026-05-04 | 31.29 | 31.29 | 31.29 | 31.29 | +23.432% | 3 | 23 | +171.077% |
| 2026-05-01 | 27.25 | 27.25 | 25.35 | 25.35 | +7.872% | 11 | 12 | +234.596% |
| 2026-04-30 | 23.50 | 23.50 | 23.50 | 23.50 | -14.077% | 1 | 13 | +260.936% |
| 2026-04-29 | 26.85 | 27.35 | 26.85 | 27.35 | -5.690% | 2 | 12 | +210.128% |
| 2026-04-27 | 29.00 | 29.00 | 29.00 | 29.00 | +3.313% | 1 | 12 | +192.483% |
| 2026-04-24 | 28.07 | 28.07 | 28.07 | 28.07 | -14.939% | 1 | 12 | +202.173% |
| 2026-04-21 | 32.29 | 33.00 | 32.29 | 33.00 | +20.879% | 6 | 11 | +157.030% |
| 2026-04-20 | 27.30 | 27.30 | 27.30 | 27.30 | -5.862% | 1 | 9 | +210.696% |
| 2026-04-17 | 29.35 | 29.35 | 29.00 | 29.00 | +1.647% | 6 | 9 | +192.483% |
| 2026-04-16 | 27.67 | 28.53 | 27.67 | 28.53 | 0.000% | 4 | 3 | +197.301% |