ZS261120C00145000
ZS Nov 20 2026 145.00 Call
optionOPRA
EODOct 19, 2026
64.95USD-25.026%(-21.68)1Vol50OI
ZS261120C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 64.95 | 64.95 | 64.95 | 64.95 | -25.026% | 1 | 50 | 0.000% |
| 2026-10-13 | 86.63 | 86.63 | 86.63 | 86.63 | +29.861% | 2 | 49 | -25.026% |
| 2026-10-06 | 66.71 | 66.71 | 66.71 | 66.71 | +16.220% | 1 | 49 | -2.638% |
| 2026-10-05 | 57.40 | 57.40 | 57.40 | 57.40 | -18.766% | 1 | 49 | +13.153% |
| 2026-09-24 | 70.66 | 70.66 | 70.66 | 70.66 | +22.567% | 5 | 46 | -8.081% |
| 2026-09-21 | 57.65 | 57.65 | 57.65 | 57.65 | +3.594% | 1 | 46 | +12.663% |
| 2026-09-18 | 55.65 | 55.65 | 55.65 | 55.65 | +3.247% | 1 | 46 | +16.712% |
| 2026-09-15 | 49.25 | 53.90 | 49.25 | 53.90 | +10.837% | 3 | 48 | +20.501% |
| 2026-09-14 | 48.05 | 48.63 | 48.05 | 48.63 | +92.137% | 2 | 49 | +33.560% |
| 2026-09-08 | 23.60 | 25.31 | 23.40 | 25.31 | -21.153% | 4 | 50 | +156.618% |
| 2026-09-04 | 33.95 | 33.95 | 32.10 | 32.10 | -19.750% | 3 | 49 | +102.336% |
| 2026-09-03 | 40.00 | 40.00 | 40.00 | 40.00 | +6.101% | 1 | 50 | +62.375% |
| 2026-09-02 | 37.70 | 37.70 | 37.70 | 37.70 | -5.038% | 2 | 48 | +72.281% |
| 2026-09-01 | 39.70 | 39.70 | 39.70 | 39.70 | -19.473% | 1 | 49 | +63.602% |
| 2026-08-27 | 50.75 | 50.75 | 49.30 | 49.30 | +11.463% | 5 | 52 | +31.744% |
| 2026-08-20 | 44.23 | 44.23 | 44.23 | 44.23 | -6.273% | 1 | 52 | +46.846% |
| 2026-08-17 | 47.19 | 47.19 | 47.19 | 47.19 | -1.790% | 5 | 57 | +37.635% |
| 2026-08-14 | 47.00 | 48.05 | 47.00 | 48.05 | +17.338% | 2 | 57 | +35.172% |
| 2026-08-10 | 40.90 | 41.30 | 40.90 | 40.95 | +12.192% | 5 | 61 | +58.608% |
| 2026-08-07 | 35.40 | 36.50 | 35.40 | 36.50 | +9.841% | 8 | 58 | +77.945% |
| 2026-08-05 | 33.23 | 33.23 | 33.23 | 33.23 | +18.679% | 1 | 59 | +95.456% |
| 2026-08-03 | 27.03 | 28.13 | 27.03 | 28.00 | +19.352% | 4 | 58 | +131.964% |
| 2026-07-30 | 22.92 | 23.46 | 22.92 | 23.46 | -13.111% | 3 | 57 | +176.854% |
| 2026-07-29 | 27.00 | 27.00 | 27.00 | 27.00 | +18.525% | 1 | 57 | +140.556% |
| 2026-07-27 | 22.78 | 22.78 | 22.78 | 22.78 | +15.283% | 1 | 57 | +185.119% |
| 2026-07-24 | 19.76 | 19.76 | 19.76 | 19.76 | -7.750% | 1 | 57 | +228.694% |
| 2026-07-22 | 23.00 | 23.00 | 21.42 | 21.42 | -21.853% | 4 | 55 | +203.221% |
| 2026-07-17 | 27.09 | 27.41 | 27.09 | 27.41 | +13.452% | 2 | 54 | +136.957% |
| 2026-07-16 | 24.16 | 24.16 | 24.16 | 24.16 | -5.514% | 1 | 54 | +168.833% |
| 2026-07-15 | 25.57 | 25.57 | 25.57 | 25.57 | +5.010% | 2 | 54 | +154.009% |
| 2026-07-09 | 24.33 | 24.35 | 24.33 | 24.35 | -0.612% | 6 | 49 | +166.735% |
| 2026-07-06 | 24.50 | 24.50 | 24.50 | 24.50 | -0.609% | 1 | 50 | +165.102% |
| 2026-07-02 | 24.65 | 24.65 | 24.65 | 24.65 | -4.716% | 1 | 50 | +163.489% |
| 2026-07-01 | 24.05 | 25.87 | 24.05 | 25.87 | +26.442% | 3 | 48 | +151.063% |
| 2026-06-30 | 20.10 | 20.46 | 20.10 | 20.46 | +2.300% | 21 | 47 | +217.449% |
| 2026-06-29 | 17.45 | 20.00 | 17.42 | 20.00 | +23.077% | 16 | 39 | +224.750% |
| 2026-06-26 | 16.20 | 16.50 | 16.20 | 16.25 | +12.457% | 18 | 40 | +299.692% |
| 2026-06-24 | 15.11 | 15.11 | 14.45 | 14.45 | +0.487% | 3 | 40 | +349.481% |
| 2026-06-23 | 13.65 | 14.38 | 13.65 | 14.38 | +14.127% | 3 | 42 | +351.669% |
| 2026-06-22 | 14.34 | 14.34 | 12.50 | 12.60 | -2.703% | 9 | 50 | +415.476% |
| 2026-06-18 | 12.95 | 12.95 | 12.95 | 12.95 | -7.168% | 1 | 49 | +401.544% |
| 2026-06-17 | 13.95 | 13.95 | 13.95 | 13.95 | -19.828% | 1 | 50 | +365.591% |
| 2026-06-15 | 17.06 | 18.25 | 17.06 | 17.40 | +10.057% | 8 | 44 | +273.276% |
| 2026-06-12 | 15.81 | 15.81 | 15.81 | 15.81 | +7.332% | 1 | 43 | +310.816% |
| 2026-06-11 | 14.47 | 14.73 | 14.47 | 14.73 | -8.566% | 3 | 41 | +340.937% |
| 2026-06-09 | 16.11 | 16.11 | 16.11 | 16.11 | -25.417% | 1 | 40 | +303.166% |
| 2026-06-03 | 21.65 | 21.65 | 21.60 | 21.60 | -23.132% | 2 | 42 | +200.694% |
| 2026-06-02 | 30.56 | 30.56 | 25.00 | 28.10 | -17.836% | 16 | 38 | +131.139% |
| 2026-06-01 | 27.60 | 34.20 | 27.60 | 34.20 | +61.702% | 14 | 36 | +89.912% |
| 2026-05-29 | 19.04 | 21.15 | 19.04 | 21.15 | +9.133% | 5 | 35 | +207.092% |
| 2026-05-28 | 15.42 | 19.64 | 15.42 | 19.38 | +18.099% | 6 | 37 | +235.139% |
| 2026-05-27 | 21.84 | 22.44 | 16.25 | 16.41 | -72.336% | 31 | 11 | +295.795% |
| 2026-05-26 | 54.95 | 59.32 | 54.95 | 59.32 | +23.301% | 5 | 12 | +9.491% |
| 2026-05-18 | 47.68 | 48.11 | 47.68 | 48.11 | +36.405% | 2 | 14 | +35.003% |
| 2026-05-15 | 35.27 | 35.27 | 35.27 | 35.27 | +8.356% | 1 | 15 | +84.151% |
| 2026-05-13 | 29.10 | 32.55 | 29.10 | 32.55 | +0.154% | 5 | 13 | +99.539% |
| 2026-05-11 | 32.50 | 32.50 | 32.50 | 32.50 | +2.362% | 1 | 12 | +99.846% |
| 2026-05-07 | 32.60 | 32.60 | 31.75 | 31.75 | +17.375% | 6 | 13 | +104.567% |
| 2026-05-05 | 27.07 | 27.07 | 27.05 | 27.05 | -2.064% | 2 | 11 | +140.111% |
| 2026-05-04 | 28.73 | 28.73 | 27.62 | 27.62 | +23.139% | 3 | 10 | +135.156% |
| 2026-05-01 | 22.43 | 22.43 | 22.43 | 22.43 | +9.255% | 1 | 10 | +189.568% |
| 2026-04-30 | 20.53 | 20.53 | 20.53 | 20.53 | -12.638% | 1 | 10 | +216.366% |
| 2026-04-28 | 23.50 | 23.50 | 23.50 | 23.50 | +10.329% | 1 | 10 | +176.383% |
| 2026-04-24 | 21.30 | 21.30 | 21.30 | 21.30 | -17.856% | 1 | 10 | +204.930% |
| 2026-04-22 | 25.93 | 25.93 | 25.93 | 25.93 | -7.194% | 1 | 10 | +150.482% |
| 2026-04-21 | 28.50 | 29.55 | 27.94 | 27.94 | +17.444% | 11 | 2 | +132.462% |
| 2026-04-20 | 23.79 | 23.79 | 23.79 | 23.79 | +1.450% | 1 | 2 | +173.014% |
| 2026-04-17 | 23.45 | 23.45 | 23.45 | 23.45 | +12.524% | 1 | 2 | +176.972% |
| 2026-04-15 | 20.84 | 20.84 | 20.84 | 20.84 | 0.000% | 1 | 1 | +211.660% |