ZS261120C00155000
ZS Nov 20 2026 155.00 Call
optionOPRA
EODOct 22, 2026
82.85USD+23.749%(+15.90)2Vol136OI
ZS261120C00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 82.85 | 82.85 | 82.85 | 82.85 | +23.749% | 2 | 138 | 0.000% |
| 2026-10-21 | 66.65 | 66.95 | 66.60 | 66.95 | +18.496% | 5 | 135 | +23.749% |
| 2026-10-16 | 57.30 | 57.30 | 56.50 | 56.50 | +88.333% | 14 | 135 | +46.637% |
| 2026-09-14 | 30.00 | 30.00 | 30.00 | 30.00 | +48.148% | 3 | 138 | +176.167% |
| 2026-09-11 | 20.25 | 20.25 | 20.25 | 20.25 | -9.800% | 2 | 138 | +309.136% |
| 2026-09-09 | 22.45 | 22.45 | 22.45 | 22.45 | +24.377% | 1 | 139 | +269.042% |
| 2026-09-08 | 18.45 | 18.45 | 17.35 | 18.05 | -29.216% | 23 | 118 | +359.003% |
| 2026-09-04 | 21.00 | 25.50 | 21.00 | 25.50 | -17.529% | 4 | 118 | +224.902% |
| 2026-09-02 | 30.92 | 30.92 | 30.92 | 30.92 | +12.436% | 1 | 117 | +167.950% |
| 2026-08-25 | 27.50 | 27.50 | 27.50 | 27.50 | -31.216% | 2 | 117 | +201.273% |
| 2026-08-19 | 39.98 | 39.98 | 39.98 | 39.98 | -4.377% | 1 | 117 | +107.229% |
| 2026-08-18 | 41.81 | 41.81 | 41.81 | 41.81 | +4.918% | 1 | 117 | +98.158% |
| 2026-08-17 | 39.85 | 39.85 | 39.85 | 39.85 | +0.504% | 1 | 117 | +107.905% |
| 2026-08-14 | 39.65 | 39.65 | 39.65 | 39.65 | +15.936% | 1 | 117 | +108.953% |
| 2026-08-12 | 34.20 | 34.20 | 34.20 | 34.20 | -10.937% | 5 | 117 | +142.251% |
| 2026-08-11 | 33.50 | 38.40 | 33.50 | 38.40 | +9.558% | 5 | 118 | +115.755% |
| 2026-08-10 | 34.51 | 35.05 | 34.51 | 35.05 | +16.911% | 4 | 118 | +136.377% |
| 2026-08-07 | 29.81 | 30.68 | 29.81 | 29.98 | +13.561% | 5 | 119 | +176.351% |
| 2026-08-06 | 24.55 | 26.40 | 24.55 | 26.40 | -0.264% | 2 | 117 | +213.826% |
| 2026-08-05 | 26.47 | 26.47 | 26.47 | 26.47 | -4.818% | 1 | 117 | +212.996% |
| 2026-08-04 | 24.25 | 27.81 | 24.25 | 27.81 | +22.781% | 33 | 140 | +197.914% |
| 2026-08-03 | 22.65 | 22.65 | 21.81 | 22.65 | +8.842% | 6 | 134 | +265.784% |
| 2026-07-31 | 21.39 | 21.39 | 19.88 | 20.81 | +10.987% | 3 | 133 | +298.126% |
| 2026-07-30 | 18.75 | 18.75 | 18.75 | 18.75 | -17.871% | 1 | 134 | +341.867% |
| 2026-07-29 | 22.83 | 22.83 | 22.83 | 22.83 | +5.940% | 1 | 133 | +262.900% |
| 2026-07-28 | 23.20 | 23.20 | 21.53 | 21.55 | +6.736% | 27 | 123 | +284.455% |
| 2026-07-27 | 17.95 | 20.19 | 17.95 | 20.19 | +18.765% | 3 | 122 | +310.352% |
| 2026-07-24 | 17.00 | 17.00 | 17.00 | 17.00 | +2.843% | 1 | 122 | +387.353% |
| 2026-07-23 | 18.64 | 18.64 | 16.50 | 16.53 | -8.218% | 12 | 120 | +401.210% |
| 2026-07-22 | 18.03 | 18.03 | 18.01 | 18.01 | -13.621% | 2 | 119 | +360.022% |
| 2026-07-21 | 20.85 | 20.85 | 20.85 | 20.85 | -3.562% | 3 | 116 | +297.362% |
| 2026-07-20 | 21.62 | 21.62 | 21.62 | 21.62 | -0.826% | 1 | 115 | +283.210% |
| 2026-07-17 | 20.01 | 21.80 | 20.01 | 21.80 | -14.510% | 2 | 114 | +280.046% |
| 2026-07-15 | 25.50 | 25.50 | 25.50 | 25.50 | +4.938% | 1 | 114 | +224.902% |
| 2026-07-14 | 23.50 | 24.73 | 23.50 | 24.30 | +52.256% | 8 | 114 | +240.947% |
| 2026-07-10 | 17.00 | 17.00 | 15.96 | 15.96 | -19.839% | 4 | 115 | +419.110% |
| 2026-07-09 | 19.91 | 19.91 | 19.91 | 19.91 | +6.471% | 1 | 116 | +316.123% |
| 2026-07-08 | 18.70 | 18.70 | 18.70 | 18.70 | -25.646% | 1 | 115 | +343.048% |
| 2026-07-07 | 25.15 | 25.15 | 25.15 | 25.15 | +12.377% | 3 | 118 | +229.423% |
| 2026-07-06 | 22.38 | 22.38 | 22.38 | 22.38 | +7.596% | 1 | 117 | +270.197% |
| 2026-07-01 | 20.25 | 20.80 | 20.25 | 20.80 | +30.163% | 7 | 114 | +298.317% |
| 2026-06-29 | 15.98 | 15.98 | 15.98 | 15.98 | +37.759% | 1 | 114 | +418.461% |
| 2026-06-24 | 11.80 | 11.80 | 11.60 | 11.60 | -0.685% | 2 | 113 | +614.224% |
| 2026-06-17 | 11.85 | 11.85 | 11.68 | 11.68 | -22.392% | 2 | 113 | +609.332% |
| 2026-06-15 | 15.00 | 15.15 | 15.00 | 15.05 | +2.801% | 17 | 101 | +450.498% |
| 2026-06-10 | 14.64 | 14.64 | 14.64 | 14.64 | -21.501% | 2 | 103 | +465.915% |
| 2026-06-04 | 18.95 | 18.95 | 18.65 | 18.65 | -19.957% | 3 | 102 | +344.236% |
| 2026-06-02 | 23.00 | 23.30 | 23.00 | 23.30 | -23.102% | 13 | 105 | +255.579% |
| 2026-06-01 | 25.35 | 30.65 | 25.35 | 30.30 | +90.806% | 24 | 93 | +173.432% |
| 2026-05-29 | 16.05 | 16.05 | 15.88 | 15.88 | +0.189% | 4 | 92 | +421.725% |
| 2026-05-28 | 12.50 | 15.85 | 12.50 | 15.85 | -66.327% | 4 | 92 | +422.713% |
| 2026-05-22 | 47.07 | 47.07 | 47.07 | 47.07 | +4.950% | 1 | 92 | +76.014% |
| 2026-05-19 | 44.85 | 44.85 | 44.85 | 44.85 | +10.332% | 1 | 93 | +84.727% |
| 2026-05-18 | 42.10 | 42.10 | 40.65 | 40.65 | +30.960% | 2 | 93 | +103.813% |
| 2026-05-14 | 31.70 | 32.27 | 31.04 | 31.04 | +7.778% | 5 | 93 | +166.914% |
| 2026-05-07 | 28.80 | 28.80 | 28.80 | 28.80 | +39.130% | 1 | 92 | +187.674% |
| 2026-04-27 | 20.70 | 20.70 | 20.70 | 20.70 | +9.698% | 1 | 92 | +300.242% |
| 2026-04-23 | 18.87 | 18.87 | 18.87 | 18.87 | -13.440% | 1 | 92 | +339.057% |
| 2026-04-17 | 21.75 | 21.80 | 21.75 | 21.80 | +10.380% | 2 | 91 | +280.046% |
| 2026-04-16 | 20.25 | 20.25 | 19.75 | 19.75 | -27.656% | 92 | 90 | +319.494% |
| 2026-03-20 | 27.30 | 27.30 | 27.30 | 27.30 | -14.821% | 1 | 2 | +203.480% |
| 2026-03-19 | 32.05 | 32.05 | 32.05 | 32.05 | 0.000% | 1 | 1 | +158.502% |