ZS261120C00140000
ZS Nov 20 2026 140.00 Call
optionOPRA
EODOct 22, 2026
94.96USD+27.566%(+20.52)1Vol210OI
ZS261120C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 94.96 | 94.96 | 94.96 | 94.96 | +27.566% | 1 | 211 | 0.000% |
| 2026-10-20 | 74.44 | 74.44 | 74.44 | 74.44 | -4.527% | 1 | 211 | +27.566% |
| 2026-10-15 | 77.97 | 77.97 | 77.97 | 77.97 | -1.304% | 1 | 211 | +21.790% |
| 2026-10-08 | 79.00 | 79.00 | 79.00 | 79.00 | +6.183% | 5 | 211 | +20.203% |
| 2026-10-07 | 74.40 | 74.40 | 74.40 | 74.40 | +22.874% | 100 | 211 | +27.634% |
| 2026-10-02 | 60.55 | 60.55 | 60.55 | 60.55 | -4.254% | 85 | 262 | +56.829% |
| 2026-09-30 | 63.24 | 63.24 | 63.24 | 63.24 | +9.298% | 15 | 269 | +50.158% |
| 2026-09-25 | 68.51 | 68.51 | 57.86 | 57.86 | -23.364% | 2 | 270 | +64.120% |
| 2026-09-23 | 76.55 | 76.55 | 75.50 | 75.50 | +11.835% | 3 | 270 | +25.775% |
| 2026-09-22 | 67.51 | 67.51 | 67.51 | 67.51 | +13.120% | 1 | 271 | +40.661% |
| 2026-09-17 | 59.68 | 59.68 | 59.68 | 59.68 | +4.610% | 1 | 272 | +59.115% |
| 2026-09-15 | 52.45 | 57.05 | 52.45 | 57.05 | +27.060% | 7 | 272 | +66.450% |
| 2026-09-14 | 44.90 | 44.90 | 44.90 | 44.90 | +44.839% | 1 | 272 | +111.492% |
| 2026-09-09 | 29.25 | 31.00 | 29.25 | 31.00 | +4.202% | 2 | 272 | +206.323% |
| 2026-09-08 | 27.26 | 29.75 | 27.20 | 29.75 | -44.393% | 28 | 299 | +219.193% |
| 2026-08-27 | 51.00 | 53.50 | 51.00 | 53.50 | +47.831% | 2 | 300 | +77.495% |
| 2026-08-26 | 36.19 | 36.19 | 36.19 | 36.19 | -22.172% | 1 | 300 | +162.393% |
| 2026-08-21 | 43.98 | 46.50 | 43.98 | 46.50 | +0.715% | 6 | 296 | +104.215% |
| 2026-08-20 | 47.00 | 47.00 | 46.17 | 46.17 | -7.936% | 4 | 297 | +105.675% |
| 2026-08-19 | 51.47 | 51.47 | 50.15 | 50.15 | -5.556% | 2 | 299 | +89.352% |
| 2026-08-18 | 53.30 | 53.30 | 53.10 | 53.10 | +3.327% | 9 | 300 | +78.832% |
| 2026-08-17 | 51.39 | 51.39 | 51.39 | 51.39 | -0.830% | 1 | 301 | +84.783% |
| 2026-08-14 | 51.82 | 51.82 | 51.82 | 51.82 | -6.123% | 1 | 301 | +83.250% |
| 2026-08-13 | 48.78 | 55.20 | 48.78 | 55.20 | +19.351% | 2 | 300 | +72.029% |
| 2026-08-11 | 46.97 | 48.48 | 46.25 | 46.25 | +1.137% | 4 | 302 | +105.319% |
| 2026-08-10 | 44.73 | 45.73 | 44.60 | 45.73 | +17.861% | 8 | 308 | +107.654% |
| 2026-08-07 | 38.70 | 38.80 | 38.70 | 38.80 | +11.655% | 4 | 312 | +144.742% |
| 2026-08-06 | 34.94 | 34.94 | 34.75 | 34.75 | +1.164% | 4 | 309 | +173.266% |
| 2026-08-04 | 33.00 | 34.35 | 33.00 | 34.35 | +13.930% | 3 | 312 | +176.448% |
| 2026-08-03 | 30.15 | 30.15 | 30.15 | 30.15 | +16.409% | 1 | 312 | +214.959% |
| 2026-07-30 | 25.30 | 26.70 | 24.40 | 25.90 | -1.521% | 47 | 307 | +266.641% |
| 2026-07-27 | 26.30 | 26.30 | 26.30 | 26.30 | +15.961% | 40 | 347 | +261.065% |
| 2026-07-23 | 23.38 | 23.38 | 22.68 | 22.68 | -6.242% | 2 | 349 | +318.695% |
| 2026-07-22 | 24.45 | 24.45 | 24.19 | 24.19 | -2.851% | 5 | 346 | +292.559% |
| 2026-07-16 | 24.90 | 24.90 | 24.90 | 24.90 | -11.545% | 1 | 346 | +281.365% |
| 2026-07-15 | 28.21 | 28.21 | 27.46 | 28.15 | -5.853% | 7 | 346 | +237.336% |
| 2026-07-14 | 27.80 | 32.00 | 27.80 | 29.90 | +29.437% | 18 | 358 | +217.592% |
| 2026-07-13 | 21.97 | 23.10 | 21.97 | 23.10 | +4.525% | 17 | 371 | +311.082% |
| 2026-07-10 | 22.69 | 22.69 | 22.10 | 22.10 | -10.707% | 2 | 369 | +329.683% |
| 2026-07-08 | 24.75 | 24.75 | 24.75 | 24.75 | -23.846% | 4 | 365 | +283.677% |
| 2026-07-07 | 30.79 | 32.50 | 30.79 | 32.50 | +6.732% | 6 | 371 | +192.185% |
| 2026-07-06 | 27.70 | 30.45 | 27.70 | 30.45 | +9.967% | 7 | 377 | +211.856% |
| 2026-07-01 | 25.05 | 27.69 | 25.05 | 27.69 | +18.841% | 5 | 382 | +242.940% |
| 2026-06-30 | 22.92 | 23.30 | 22.92 | 23.30 | +8.322% | 76 | 458 | +307.554% |
| 2026-06-29 | 22.00 | 22.00 | 21.34 | 21.51 | +19.169% | 35 | 427 | +341.469% |
| 2026-06-26 | 17.50 | 18.05 | 17.50 | 18.05 | +14.096% | 2 | 426 | +426.094% |
| 2026-06-23 | 15.11 | 16.50 | 15.00 | 15.82 | +8.729% | 11 | 428 | +500.253% |
| 2026-06-18 | 13.05 | 14.70 | 13.05 | 14.55 | -6.731% | 9 | 424 | +552.646% |
| 2026-06-17 | 15.60 | 15.60 | 15.60 | 15.60 | -3.704% | 1 | 423 | +508.718% |
| 2026-06-16 | 16.10 | 16.40 | 16.10 | 16.20 | -13.137% | 4 | 423 | +486.173% |
| 2026-06-15 | 19.75 | 19.75 | 18.65 | 18.65 | +21.104% | 5 | 426 | +409.169% |
| 2026-06-12 | 15.04 | 15.40 | 15.04 | 15.40 | -12.000% | 2 | 424 | +516.623% |
| 2026-06-11 | 17.50 | 17.50 | 17.50 | 17.50 | +2.941% | 2 | 422 | +442.629% |
| 2026-06-10 | 18.78 | 18.99 | 17.00 | 17.00 | -2.017% | 8 | 426 | +458.588% |
| 2026-06-09 | 18.86 | 19.70 | 15.69 | 17.35 | -11.026% | 34 | 422 | +447.320% |
| 2026-06-08 | 20.07 | 20.07 | 19.50 | 19.50 | -4.645% | 6 | 421 | +386.974% |
| 2026-06-05 | 22.63 | 22.63 | 20.45 | 20.45 | -14.471% | 4 | 421 | +364.352% |
| 2026-06-04 | 23.90 | 23.91 | 23.90 | 23.91 | +5.099% | 5 | 416 | +297.156% |
| 2026-06-03 | 26.08 | 26.08 | 22.75 | 22.75 | -21.007% | 120 | 306 | +317.407% |
| 2026-06-02 | 30.85 | 30.85 | 26.92 | 28.80 | -22.581% | 24 | 290 | +229.722% |
| 2026-06-01 | 28.05 | 37.20 | 28.05 | 37.20 | +49.758% | 26 | 309 | +155.269% |
| 2026-05-29 | 21.14 | 24.84 | 20.99 | 24.84 | +15.535% | 152 | 187 | +282.287% |
| 2026-05-28 | 15.85 | 21.50 | 15.85 | 21.50 | +19.114% | 38 | 154 | +341.674% |
| 2026-05-27 | 25.90 | 25.90 | 18.05 | 18.05 | -67.182% | 134 | 30 | +426.094% |
| 2026-05-22 | 55.00 | 55.00 | 55.00 | 55.00 | -6.271% | 1 | 31 | +72.655% |
| 2026-05-19 | 58.68 | 58.68 | 58.68 | 58.68 | +24.296% | 1 | 30 | +61.827% |
| 2026-05-18 | 47.18 | 47.21 | 47.18 | 47.21 | +18.202% | 4 | 30 | +101.144% |
| 2026-05-15 | 40.00 | 40.00 | 39.94 | 39.94 | +7.946% | 5 | 31 | +137.757% |
| 2026-05-14 | 38.20 | 38.20 | 37.00 | 37.00 | +10.448% | 12 | 24 | +156.649% |
| 2026-05-11 | 34.85 | 34.85 | 33.50 | 33.50 | -2.899% | 2 | 24 | +183.463% |
| 2026-05-07 | 34.70 | 34.70 | 34.50 | 34.50 | +32.692% | 3 | 24 | +175.246% |
| 2026-05-06 | 26.00 | 26.00 | 26.00 | 26.00 | -10.959% | 1 | 25 | +265.231% |
| 2026-05-05 | 29.10 | 29.20 | 29.10 | 29.20 | +22.432% | 7 | 23 | +225.205% |
| 2026-04-29 | 23.85 | 23.85 | 23.85 | 23.85 | -6.176% | 1 | 23 | +298.155% |
| 2026-04-24 | 24.25 | 25.42 | 24.25 | 25.42 | -12.345% | 7 | 23 | +273.564% |
| 2026-04-22 | 28.25 | 29.00 | 28.25 | 29.00 | -4.448% | 3 | 17 | +227.448% |
| 2026-04-21 | 27.83 | 31.00 | 27.83 | 30.35 | +16.956% | 4 | 13 | +212.883% |
| 2026-04-20 | 25.95 | 25.95 | 25.95 | 25.95 | -0.192% | 10 | 13 | +265.934% |
| 2026-04-16 | 26.00 | 26.00 | 26.00 | 26.00 | +40.541% | 4 | 4 | +265.231% |
| 2026-04-13 | 18.50 | 18.50 | 18.50 | 18.50 | +7.558% | 1 | 8 | +413.297% |
| 2026-04-10 | 15.90 | 17.20 | 15.90 | 17.20 | -14.809% | 2 | 6 | +452.093% |
| 2026-04-09 | 20.19 | 20.19 | 20.19 | 20.19 | -30.856% | 3 | 6 | +370.332% |
| 2026-04-08 | 29.20 | 29.20 | 29.20 | 29.20 | +5.036% | 1 | 3 | +225.205% |
| 2026-04-06 | 28.69 | 28.69 | 27.80 | 27.80 | 0.000% | 2 | 2 | +241.583% |