ZS261120C00150000
ZS Nov 20 2026 150.00 Call
optionOPRA
InactiveOct 12, 2026
80.58USD+22.667%(+14.89)1Vol169OI
ZS261120C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 80.58 | 80.58 | 80.58 | 80.58 | +22.667% | 1 | 169 | 0.000% |
| 2026-10-08 | 65.69 | 65.69 | 65.69 | 65.69 | +5.730% | 2 | 171 | +22.667% |
| 2026-10-06 | 62.13 | 62.13 | 62.13 | 62.13 | +14.885% | 1 | 171 | +29.696% |
| 2026-10-05 | 54.08 | 54.08 | 54.08 | 54.08 | +3.463% | 1 | 171 | +49.001% |
| 2026-09-28 | 52.27 | 52.27 | 52.27 | 52.27 | +9.996% | 10 | 172 | +54.161% |
| 2026-09-25 | 49.00 | 49.00 | 47.52 | 47.52 | -17.956% | 11 | 170 | +69.571% |
| 2026-09-22 | 57.92 | 57.92 | 57.92 | 57.92 | -0.017% | 1 | 170 | +39.123% |
| 2026-09-21 | 57.93 | 57.93 | 57.93 | 57.93 | +15.721% | 1 | 170 | +39.099% |
| 2026-09-18 | 50.06 | 50.06 | 50.06 | 50.06 | +2.247% | 3 | 170 | +60.967% |
| 2026-09-17 | 50.73 | 50.73 | 48.96 | 48.96 | +9.874% | 3 | 172 | +64.583% |
| 2026-09-15 | 44.56 | 44.56 | 44.56 | 44.56 | -1.022% | 1 | 172 | +80.835% |
| 2026-09-14 | 30.60 | 45.02 | 30.60 | 45.02 | +96.337% | 7 | 173 | +78.987% |
| 2026-09-11 | 22.25 | 22.93 | 22.25 | 22.93 | -0.304% | 4 | 175 | +251.417% |
| 2026-09-10 | 23.00 | 23.00 | 23.00 | 23.00 | -5.738% | 1 | 175 | +250.348% |
| 2026-09-09 | 26.30 | 26.30 | 24.40 | 24.40 | +13.015% | 6 | 180 | +230.246% |
| 2026-09-08 | 20.90 | 22.35 | 20.38 | 21.59 | -19.889% | 41 | 165 | +273.228% |
| 2026-09-04 | 24.20 | 29.49 | 24.20 | 26.95 | -27.554% | 5 | 164 | +198.998% |
| 2026-09-03 | 38.00 | 38.00 | 37.20 | 37.20 | -20.343% | 2 | 162 | +116.613% |
| 2026-08-31 | 46.44 | 46.70 | 45.30 | 46.70 | +1.921% | 11 | 161 | +72.548% |
| 2026-08-27 | 44.92 | 45.95 | 44.92 | 45.82 | +16.739% | 8 | 164 | +75.862% |
| 2026-08-24 | 39.25 | 39.25 | 39.25 | 39.25 | +3.836% | 2 | 164 | +105.299% |
| 2026-08-21 | 37.80 | 37.80 | 37.80 | 37.80 | -13.063% | 1 | 164 | +113.175% |
| 2026-08-19 | 41.00 | 43.48 | 41.00 | 43.48 | -5.478% | 3 | 167 | +85.327% |
| 2026-08-18 | 46.90 | 46.90 | 46.00 | 46.00 | +4.545% | 2 | 168 | +75.174% |
| 2026-08-17 | 43.15 | 44.00 | 43.15 | 44.00 | -6.383% | 2 | 169 | +83.136% |
| 2026-08-13 | 47.00 | 47.00 | 47.00 | 47.00 | +20.513% | 1 | 169 | +71.447% |
| 2026-08-12 | 38.00 | 39.00 | 38.00 | 39.00 | -2.549% | 3 | 171 | +106.615% |
| 2026-08-11 | 36.95 | 40.02 | 36.95 | 40.02 | +3.948% | 2 | 171 | +101.349% |
| 2026-08-10 | 37.88 | 38.50 | 37.50 | 38.50 | +19.269% | 9 | 177 | +109.299% |
| 2026-08-07 | 32.28 | 32.28 | 32.28 | 32.28 | +12.356% | 2 | 175 | +149.628% |
| 2026-08-06 | 28.73 | 28.73 | 28.73 | 28.73 | -5.803% | 1 | 174 | +180.473% |
| 2026-08-04 | 28.66 | 30.50 | 28.66 | 30.50 | +25.721% | 31 | 180 | +164.197% |
| 2026-08-03 | 24.30 | 24.67 | 24.26 | 24.26 | +3.587% | 4 | 183 | +232.152% |
| 2026-07-31 | 23.42 | 23.42 | 23.42 | 23.42 | +9.184% | 1 | 183 | +244.065% |
| 2026-07-30 | 22.97 | 22.97 | 21.45 | 21.45 | -13.855% | 13 | 186 | +275.664% |
| 2026-07-29 | 24.82 | 26.24 | 24.82 | 24.90 | +1.137% | 4 | 187 | +223.614% |
| 2026-07-28 | 24.90 | 24.90 | 24.62 | 24.62 | +10.901% | 3 | 186 | +227.295% |
| 2026-07-27 | 22.55 | 22.55 | 22.20 | 22.20 | +20.652% | 5 | 186 | +262.973% |
| 2026-07-24 | 18.40 | 18.40 | 18.40 | 18.40 | +0.546% | 2 | 188 | +337.935% |
| 2026-07-23 | 20.00 | 20.00 | 18.20 | 18.30 | -7.622% | 15 | 189 | +340.328% |
| 2026-07-22 | 20.45 | 20.45 | 19.81 | 19.81 | -13.380% | 3 | 188 | +306.764% |
| 2026-07-21 | 24.05 | 24.05 | 22.87 | 22.87 | -4.708% | 7 | 188 | +252.339% |
| 2026-07-20 | 23.99 | 24.00 | 23.99 | 24.00 | +1.824% | 4 | 188 | +235.750% |
| 2026-07-17 | 23.10 | 24.75 | 23.10 | 23.57 | +7.626% | 4 | 187 | +241.875% |
| 2026-07-16 | 21.90 | 21.90 | 21.90 | 21.90 | -16.188% | 1 | 187 | +267.945% |
| 2026-07-15 | 25.51 | 26.13 | 25.51 | 26.13 | +0.888% | 2 | 187 | +208.381% |
| 2026-07-14 | 22.73 | 27.70 | 22.73 | 25.90 | +38.207% | 24 | 192 | +211.120% |
| 2026-07-13 | 18.74 | 18.74 | 18.74 | 18.74 | +5.281% | 6 | 192 | +329.989% |
| 2026-07-10 | 17.75 | 17.80 | 17.75 | 17.80 | -17.821% | 2 | 193 | +352.697% |
| 2026-07-09 | 21.60 | 21.66 | 21.58 | 21.66 | +4.891% | 3 | 193 | +272.022% |
| 2026-07-08 | 22.00 | 22.00 | 20.65 | 20.65 | -15.714% | 7 | 192 | +290.218% |
| 2026-07-07 | 25.03 | 25.03 | 24.50 | 24.50 | +0.082% | 2 | 192 | +228.898% |
| 2026-07-06 | 24.81 | 25.07 | 24.48 | 24.48 | +4.170% | 8 | 189 | +229.167% |
| 2026-07-02 | 21.97 | 23.50 | 21.97 | 23.50 | +2.800% | 4 | 189 | +242.894% |
| 2026-07-01 | 22.20 | 22.86 | 22.00 | 22.86 | +19.623% | 8 | 187 | +252.493% |
| 2026-06-30 | 18.07 | 19.11 | 17.95 | 19.11 | +10.783% | 9 | 188 | +321.664% |
| 2026-06-29 | 17.22 | 18.53 | 17.22 | 17.25 | +17.908% | 102 | 189 | +367.130% |
| 2026-06-26 | 14.00 | 14.63 | 14.00 | 14.63 | +12.973% | 103 | 119 | +450.786% |
| 2026-06-24 | 13.63 | 13.63 | 12.95 | 12.95 | +15.832% | 3 | 121 | +522.239% |
| 2026-06-22 | 11.20 | 11.20 | 11.18 | 11.18 | -0.179% | 4 | 122 | +620.751% |
| 2026-06-18 | 11.20 | 11.20 | 11.20 | 11.20 | -13.647% | 3 | 119 | +619.464% |
| 2026-06-17 | 12.90 | 12.97 | 12.90 | 12.97 | -2.481% | 2 | 117 | +521.280% |
| 2026-06-16 | 13.57 | 13.70 | 13.30 | 13.30 | -16.875% | 3 | 116 | +505.865% |
| 2026-06-15 | 16.35 | 16.35 | 15.55 | 16.00 | +2.894% | 6 | 113 | +403.625% |
| 2026-06-12 | 12.00 | 15.55 | 12.00 | 15.55 | +5.424% | 9 | 113 | +418.199% |
| 2026-06-11 | 13.13 | 14.75 | 13.10 | 14.75 | -7.524% | 4 | 113 | +446.305% |
| 2026-06-10 | 15.95 | 15.95 | 15.95 | 15.95 | +14.419% | 2 | 112 | +405.204% |
| 2026-06-09 | 15.00 | 15.00 | 13.94 | 13.94 | -15.052% | 5 | 116 | +478.049% |
| 2026-06-08 | 16.95 | 17.00 | 16.41 | 16.41 | -2.321% | 4 | 118 | +391.042% |
| 2026-06-05 | 17.10 | 17.10 | 16.80 | 16.80 | -18.009% | 3 | 117 | +379.643% |
| 2026-06-04 | 19.87 | 20.72 | 19.87 | 20.49 | +3.537% | 6 | 113 | +293.265% |
| 2026-06-03 | 21.20 | 21.20 | 19.79 | 19.79 | -19.683% | 14 | 111 | +307.175% |
| 2026-06-02 | 28.35 | 28.35 | 23.00 | 24.64 | -23.951% | 37 | 83 | +227.029% |
| 2026-06-01 | 24.17 | 32.75 | 24.17 | 32.40 | +53.482% | 52 | 70 | +148.704% |
| 2026-05-29 | 17.83 | 21.11 | 16.85 | 21.11 | +20.011% | 39 | 59 | +281.715% |
| 2026-05-28 | 14.66 | 18.45 | 13.87 | 17.59 | +18.212% | 31 | 37 | +358.101% |
| 2026-05-27 | 19.33 | 20.50 | 14.80 | 14.88 | -73.664% | 57 | 7 | +441.532% |
| 2026-05-26 | 51.00 | 56.50 | 51.00 | 56.50 | +28.966% | 5 | 12 | +42.619% |
| 2026-05-21 | 43.81 | 43.81 | 43.81 | 43.81 | -12.380% | 1 | 12 | +83.931% |
| 2026-05-19 | 48.38 | 52.84 | 48.38 | 50.00 | +5.263% | 11 | 18 | +61.160% |
| 2026-05-18 | 43.55 | 47.50 | 43.55 | 47.50 | +25.895% | 5 | 14 | +69.642% |
| 2026-05-15 | 37.73 | 37.73 | 37.73 | 37.73 | +24.071% | 1 | 15 | +113.570% |
| 2026-05-14 | 30.41 | 30.41 | 30.41 | 30.41 | -0.977% | 1 | 16 | +164.979% |
| 2026-05-13 | 30.71 | 30.71 | 30.71 | 30.71 | +1.186% | 1 | 16 | +162.390% |
| 2026-05-08 | 29.10 | 30.71 | 29.10 | 30.35 | -1.365% | 4 | 15 | +165.502% |
| 2026-05-07 | 31.22 | 31.22 | 30.00 | 30.77 | +21.861% | 5 | 15 | +161.878% |
| 2026-05-04 | 25.25 | 25.25 | 25.25 | 25.25 | +6.856% | 5 | 11 | +219.129% |
| 2026-05-01 | 23.63 | 23.63 | 23.63 | 23.63 | +25.159% | 2 | 10 | +241.007% |
| 2026-04-30 | 18.88 | 18.88 | 18.88 | 18.88 | -15.902% | 1 | 11 | +326.801% |
| 2026-04-27 | 22.45 | 22.45 | 22.45 | 22.45 | +12.250% | 1 | 11 | +258.931% |
| 2026-04-23 | 20.00 | 20.00 | 20.00 | 20.00 | -19.904% | 2 | 11 | +302.900% |
| 2026-04-21 | 24.97 | 24.97 | 24.97 | 24.97 | +8.565% | 1 | 8 | +222.707% |
| 2026-04-17 | 23.00 | 23.00 | 23.00 | 23.00 | +16.220% | 2 | 8 | +250.348% |
| 2026-04-15 | 19.79 | 19.79 | 19.79 | 19.79 | +23.072% | 3 | 7 | +307.175% |
| 2026-04-13 | 16.08 | 16.08 | 16.08 | 16.08 | +14.857% | 1 | 7 | +401.119% |
| 2026-04-10 | 14.00 | 14.00 | 14.00 | 14.00 | -9.794% | 1 | 6 | +475.571% |
| 2026-04-09 | 15.52 | 15.52 | 15.52 | 15.52 | -36.524% | 3 | 6 | +419.201% |
| 2026-03-31 | 24.45 | 24.45 | 24.45 | 24.45 | +13.721% | 2 | 3 | +229.571% |
| 2026-03-27 | 21.25 | 21.50 | 21.25 | 21.50 | -8.355% | 2 | 3 | +274.791% |
| 2026-03-26 | 23.46 | 23.46 | 23.46 | 23.46 | 0.000% | 1 | 1 | +243.478% |