ZS261120C00160000
ZS Nov 20 2026 160.00 Call
optionOPRA
EODOct 21, 2026
70.61USD+29.251%(+15.98)2Vol135OI
ZS261120C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 68.3900 | 70.6100 | 68.3900 | 70.6100 | +29.251% | 2 | 135 | 0.000% |
| 2026-10-20 | 54.6300 | 54.6300 | 54.6300 | 54.6300 | -24.544% | 1 | 136 | +29.251% |
| 2026-10-12 | 72.4000 | 72.4000 | 72.4000 | 72.4000 | +11.728% | 1 | 136 | -2.472% |
| 2026-10-09 | 64.8000 | 64.8000 | 64.8000 | 64.8000 | +8.162% | 1 | 137 | +8.966% |
| 2026-10-08 | 55.7500 | 59.9100 | 55.7500 | 59.9100 | +21.030% | 3 | 135 | +17.860% |
| 2026-10-06 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | +6.635% | 4 | 135 | +42.646% |
| 2026-10-05 | 46.4200 | 46.4200 | 46.4200 | 46.4200 | +8.890% | 1 | 136 | +52.111% |
| 2026-10-02 | 42.6300 | 42.6300 | 42.6300 | 42.6300 | +7.652% | 1 | 137 | +65.635% |
| 2026-09-25 | 40.7600 | 40.7600 | 39.6000 | 39.6000 | -29.961% | 2 | 135 | +78.308% |
| 2026-09-23 | 57.1000 | 57.1000 | 56.5400 | 56.5400 | +10.863% | 2 | 136 | +24.885% |
| 2026-09-21 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | +25.461% | 1 | 137 | +38.451% |
| 2026-09-16 | 40.6500 | 40.6500 | 40.6500 | 40.6500 | -1.930% | 1 | 137 | +73.702% |
| 2026-09-15 | 41.4500 | 41.4500 | 41.4500 | 41.4500 | +11.635% | 3 | 138 | +70.350% |
| 2026-09-14 | 35.0000 | 37.1300 | 35.0000 | 37.1300 | +127.095% | 9 | 141 | +90.170% |
| 2026-09-11 | 16.0000 | 18.0700 | 15.5000 | 16.3500 | -2.096% | 129 | 150 | +331.865% |
| 2026-09-10 | 17.6500 | 20.7000 | 16.1400 | 16.7000 | -15.443% | 81 | 129 | +322.814% |
| 2026-09-09 | 16.8500 | 20.3100 | 16.7000 | 19.7500 | +18.122% | 42 | 144 | +257.519% |
| 2026-09-08 | 15.9100 | 16.9100 | 14.9000 | 16.7200 | -18.835% | 57 | 146 | +322.309% |
| 2026-09-04 | 22.0500 | 22.4200 | 20.3300 | 20.6000 | -31.675% | 109 | 220 | +242.767% |
| 2026-09-03 | 29.9800 | 30.1500 | 28.7000 | 30.1500 | +0.836% | 12 | 221 | +134.196% |
| 2026-09-01 | 31.6500 | 31.6500 | 29.9000 | 29.9000 | -22.338% | 2 | 223 | +136.154% |
| 2026-08-31 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | +0.208% | 2 | 223 | +83.403% |
| 2026-08-27 | 40.1000 | 40.1000 | 38.3900 | 38.4200 | +48.915% | 3 | 224 | +83.784% |
| 2026-08-26 | 24.3000 | 25.8000 | 24.2500 | 25.8000 | -20.493% | 55 | 194 | +173.682% |
| 2026-08-21 | 32.4500 | 32.4500 | 32.4500 | 32.4500 | -10.334% | 2 | 194 | +117.596% |
| 2026-08-20 | 36.1900 | 36.1900 | 36.1900 | 36.1900 | -5.755% | 1 | 194 | +95.109% |
| 2026-08-18 | 40.0000 | 40.0000 | 38.4000 | 38.4000 | -0.286% | 26 | 195 | +83.880% |
| 2026-08-17 | 38.5100 | 38.5100 | 38.5100 | 38.5100 | +1.663% | 5 | 190 | +83.355% |
| 2026-08-14 | 37.8800 | 37.8800 | 37.8800 | 37.8800 | -3.244% | 1 | 191 | +86.404% |
| 2026-08-13 | 35.5300 | 39.1500 | 35.5300 | 39.1500 | +13.052% | 2 | 190 | +80.358% |
| 2026-08-11 | 34.6300 | 34.6300 | 34.6300 | 34.6300 | +6.554% | 2 | 190 | +103.898% |
| 2026-08-10 | 31.7800 | 32.6500 | 31.7800 | 32.5000 | +20.549% | 105 | 103 | +117.262% |
| 2026-08-07 | 26.9600 | 26.9600 | 26.9600 | 26.9600 | +16.912% | 1 | 102 | +161.907% |
| 2026-08-06 | 23.0600 | 23.0600 | 23.0600 | 23.0600 | -5.878% | 1 | 102 | +206.201% |
| 2026-08-05 | 25.6000 | 25.6000 | 24.5000 | 24.5000 | -4.706% | 2 | 101 | +188.204% |
| 2026-08-04 | 20.3200 | 25.7100 | 20.3200 | 25.7100 | +23.073% | 6 | 100 | +174.640% |
| 2026-08-03 | 20.7500 | 21.0000 | 20.7500 | 20.8900 | +17.162% | 3 | 101 | +238.009% |
| 2026-07-30 | 18.0000 | 18.0000 | 17.8300 | 17.8300 | -15.095% | 10 | 101 | +296.018% |
| 2026-07-29 | 20.1400 | 21.0000 | 20.1400 | 21.0000 | +0.623% | 2 | 101 | +236.238% |
| 2026-07-28 | 20.8700 | 20.8700 | 20.8700 | 20.8700 | +15.944% | 1 | 101 | +238.333% |
| 2026-07-27 | 17.2000 | 18.0500 | 17.2000 | 18.0000 | +17.493% | 9 | 96 | +292.278% |
| 2026-07-24 | 15.3000 | 15.3200 | 15.2900 | 15.3200 | -6.012% | 10 | 96 | +360.901% |
| 2026-07-22 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -15.413% | 2 | 94 | +333.190% |
| 2026-07-21 | 19.2400 | 19.4300 | 18.7400 | 19.2700 | -3.890% | 13 | 93 | +266.424% |
| 2026-07-20 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | +2.821% | 1 | 94 | +252.170% |
| 2026-07-17 | 20.7000 | 20.7000 | 19.5000 | 19.5000 | +1.828% | 2 | 94 | +262.103% |
| 2026-07-15 | 22.8200 | 22.8200 | 19.1500 | 19.1500 | -10.556% | 3 | 97 | +268.721% |
| 2026-07-14 | 22.1700 | 22.1700 | 21.4100 | 21.4100 | +48.681% | 3 | 97 | +229.799% |
| 2026-07-10 | 14.7700 | 14.7700 | 14.4000 | 14.4000 | -33.732% | 3 | 96 | +390.347% |
| 2026-07-07 | 20.5000 | 21.7300 | 19.7000 | 21.7300 | +6.000% | 7 | 100 | +224.942% |
| 2026-07-06 | 20.9500 | 20.9500 | 20.5000 | 20.5000 | +12.022% | 3 | 98 | +244.439% |
| 2026-07-02 | 18.6500 | 18.8000 | 18.3000 | 18.3000 | -4.439% | 19 | 86 | +285.847% |
| 2026-07-01 | 18.3000 | 19.1500 | 18.3000 | 19.1500 | +23.548% | 9 | 86 | +268.721% |
| 2026-06-30 | 14.9000 | 15.5000 | 14.9000 | 15.5000 | +12.727% | 4 | 82 | +355.548% |
| 2026-06-29 | 14.8000 | 14.8000 | 13.7500 | 13.7500 | +31.831% | 3 | 81 | +413.527% |
| 2026-06-24 | 11.0000 | 11.0000 | 10.4000 | 10.4300 | +2.557% | 3 | 83 | +576.989% |
| 2026-06-23 | 10.0000 | 10.1700 | 10.0000 | 10.1700 | +21.796% | 7 | 78 | +594.297% |
| 2026-06-22 | 11.0200 | 11.0200 | 8.3500 | 8.3500 | -6.912% | 11 | 71 | +745.629% |
| 2026-06-18 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | -29.647% | 1 | 70 | +687.179% |
| 2026-06-15 | 12.8000 | 12.8000 | 12.7500 | 12.7500 | -1.923% | 7 | 63 | +453.804% |
| 2026-06-12 | 12.0000 | 13.0000 | 12.0000 | 13.0000 | +22.066% | 16 | 60 | +443.154% |
| 2026-06-11 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -16.142% | 3 | 57 | +563.005% |
| 2026-06-10 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +5.394% | 2 | 57 | +455.984% |
| 2026-06-09 | 11.6800 | 12.0500 | 11.6200 | 12.0500 | -13.496% | 4 | 54 | +485.975% |
| 2026-06-08 | 14.2000 | 14.3000 | 13.9300 | 13.9300 | -6.321% | 7 | 51 | +406.892% |
| 2026-06-05 | 14.9000 | 14.9000 | 14.8700 | 14.8700 | -13.797% | 2 | 51 | +374.849% |
| 2026-06-04 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +0.291% | 1 | 50 | +309.333% |
| 2026-06-03 | 18.2000 | 18.2000 | 17.2000 | 17.2000 | -19.626% | 4 | 49 | +310.523% |
| 2026-06-02 | 23.8900 | 23.8900 | 20.0000 | 21.4000 | -23.489% | 16 | 40 | +229.953% |
| 2026-06-01 | 20.6000 | 27.9800 | 20.6000 | 27.9700 | +57.135% | 16 | 38 | +152.449% |
| 2026-05-29 | 14.9000 | 17.8000 | 14.5700 | 17.8000 | +20.270% | 7 | 37 | +296.685% |
| 2026-05-28 | 12.6200 | 15.0000 | 12.6200 | 14.8000 | +16.535% | 29 | 24 | +377.095% |
| 2026-05-27 | 15.3400 | 15.3400 | 12.7000 | 12.7000 | -74.600% | 5 | 21 | +455.984% |
| 2026-05-26 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | +19.360% | 2 | 21 | +41.220% |
| 2026-05-19 | 41.8900 | 41.8900 | 41.8900 | 41.8900 | +2.221% | 1 | 22 | +68.561% |
| 2026-05-18 | 41.9500 | 41.9500 | 40.9800 | 40.9800 | +26.677% | 4 | 19 | +72.304% |
| 2026-05-15 | 32.3500 | 32.3500 | 32.3500 | 32.3500 | +22.817% | 14 | 19 | +118.269% |
| 2026-05-13 | 24.3400 | 26.3400 | 24.3400 | 26.3400 | +44.408% | 15 | 7 | +168.071% |
| 2026-05-06 | 18.2400 | 18.2400 | 18.2400 | 18.2400 | -16.978% | 2 | 7 | +287.116% |
| 2026-05-04 | 21.4000 | 21.9700 | 21.4000 | 21.9700 | +8.280% | 3 | 6 | +221.393% |
| 2026-05-01 | 20.2900 | 20.2900 | 20.2900 | 20.2900 | +8.271% | 5 | 3 | +248.004% |
| 2026-04-27 | 18.7400 | 18.7400 | 18.7400 | 18.7400 | +5.995% | 1 | 4 | +276.788% |
| 2026-04-24 | 17.6800 | 17.6800 | 17.6800 | 17.6800 | -15.810% | 3 | 4 | +299.378% |
| 2026-04-22 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -7.692% | 1 | 4 | +236.238% |
| 2026-04-21 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | +63.669% | 1 | 4 | +210.374% |
| 2026-04-14 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +19.211% | 3 | 4 | +407.986% |
| 2026-04-10 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | -41.289% | 1 | 1 | +505.575% |
| 2026-03-26 | 19.8600 | 19.8600 | 19.8600 | 19.8600 | 0.000% | 1 | 1 | +255.539% |