ZS261120C00165000
ZS Nov 20 2026 165.00 Call
optionOPRA
EODOct 22, 2026
72.25USD+11.531%(+7.47)2Vol116OI
ZS261120C00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 69.6800 | 72.2500 | 69.6800 | 72.2500 | +11.531% | 2 | 117 | 0.000% |
| 2026-10-21 | 62.7000 | 64.7800 | 62.7000 | 64.7800 | +31.693% | 2 | 117 | +11.531% |
| 2026-10-20 | 47.8600 | 49.1900 | 47.8600 | 49.1900 | +11.466% | 3 | 116 | +46.879% |
| 2026-10-16 | 44.1300 | 44.1300 | 44.1300 | 44.1300 | -33.338% | 1 | 115 | +63.721% |
| 2026-10-12 | 66.2000 | 66.2000 | 66.2000 | 66.2000 | +28.669% | 2 | 115 | +9.139% |
| 2026-10-07 | 51.4500 | 51.4500 | 51.4500 | 51.4500 | -0.097% | 10 | 115 | +40.428% |
| 2026-10-06 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | +47.989% | 1 | 115 | +40.291% |
| 2026-09-25 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | -34.636% | 1 | 115 | +107.615% |
| 2026-09-23 | 52.6000 | 53.2400 | 52.6000 | 53.2400 | +8.036% | 2 | 116 | +35.706% |
| 2026-09-22 | 48.0000 | 49.2800 | 46.3700 | 49.2800 | +10.074% | 3 | 118 | +46.611% |
| 2026-09-21 | 36.9300 | 44.7700 | 36.9300 | 44.7700 | +14.238% | 3 | 119 | +61.380% |
| 2026-09-18 | 38.0100 | 39.1900 | 38.0000 | 39.1900 | +5.577% | 3 | 121 | +84.358% |
| 2026-09-17 | 37.2000 | 37.2000 | 36.1500 | 37.1200 | +4.563% | 5 | 120 | +94.639% |
| 2026-09-16 | 35.0000 | 35.5400 | 35.0000 | 35.5000 | +6.287% | 5 | 122 | +103.521% |
| 2026-09-15 | 33.4000 | 33.4000 | 33.4000 | 33.4000 | -4.571% | 1 | 122 | +116.317% |
| 2026-09-14 | 19.4000 | 35.0000 | 19.4000 | 35.0000 | +142.550% | 28 | 123 | +106.429% |
| 2026-09-11 | 14.5600 | 14.5600 | 14.4300 | 14.4300 | -1.029% | 2 | 124 | +400.693% |
| 2026-09-10 | 16.7000 | 16.7000 | 13.9000 | 14.5800 | -13.728% | 13 | 121 | +395.542% |
| 2026-09-09 | 15.8000 | 18.0000 | 15.6000 | 16.9000 | +18.182% | 30 | 118 | +327.515% |
| 2026-09-08 | 14.0000 | 14.9000 | 12.8400 | 14.3000 | -22.703% | 81 | 76 | +405.245% |
| 2026-09-04 | 17.0500 | 19.3500 | 16.6700 | 18.5000 | -33.525% | 38 | 69 | +290.541% |
| 2026-09-03 | 26.9000 | 28.0000 | 26.9000 | 27.8300 | -4.200% | 3 | 69 | +159.612% |
| 2026-09-01 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | -19.306% | 1 | 68 | +148.709% |
| 2026-08-31 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +6.635% | 1 | 68 | +100.694% |
| 2026-08-28 | 33.7600 | 33.7600 | 33.7600 | 33.7600 | -6.869% | 1 | 69 | +114.011% |
| 2026-08-27 | 36.2500 | 36.2500 | 36.2500 | 36.2500 | +66.132% | 1 | 69 | +99.310% |
| 2026-08-26 | 21.8800 | 22.6000 | 21.8000 | 21.8200 | -18.794% | 6 | 68 | +231.118% |
| 2026-08-24 | 27.0000 | 27.0000 | 26.8700 | 26.8700 | +6.416% | 4 | 70 | +168.887% |
| 2026-08-21 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | -33.342% | 2 | 70 | +186.139% |
| 2026-08-18 | 37.8800 | 37.8800 | 37.8800 | 37.8800 | +14.096% | 1 | 71 | +90.734% |
| 2026-08-14 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | -7.906% | 1 | 71 | +117.620% |
| 2026-08-13 | 31.3200 | 36.0500 | 31.3200 | 36.0500 | +24.957% | 3 | 71 | +100.416% |
| 2026-08-12 | 28.8500 | 28.8500 | 28.8500 | 28.8500 | -5.348% | 1 | 71 | +150.433% |
| 2026-08-11 | 31.4400 | 31.4400 | 30.4800 | 30.4800 | +4.563% | 2 | 71 | +137.041% |
| 2026-08-10 | 29.1500 | 29.1500 | 29.1500 | 29.1500 | +19.565% | 1 | 72 | +147.856% |
| 2026-08-07 | 25.1300 | 25.1300 | 24.1000 | 24.3800 | +14.460% | 14 | 66 | +196.349% |
| 2026-08-06 | 21.1500 | 21.3000 | 20.8500 | 21.3000 | -3.837% | 8 | 59 | +239.202% |
| 2026-08-05 | 24.6500 | 24.6500 | 22.1500 | 22.1500 | -4.320% | 11 | 49 | +226.185% |
| 2026-08-04 | 21.4700 | 23.1500 | 21.2300 | 23.1500 | +22.942% | 10 | 51 | +212.095% |
| 2026-08-03 | 18.7900 | 18.8300 | 18.7900 | 18.8300 | +10.635% | 2 | 50 | +283.696% |
| 2026-07-31 | 16.5000 | 17.0300 | 16.5000 | 17.0200 | +6.375% | 4 | 46 | +324.501% |
| 2026-07-30 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +8.844% | 1 | 46 | +351.563% |
| 2026-07-22 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -15.808% | 15 | 46 | +391.497% |
| 2026-07-21 | 17.4600 | 17.4600 | 17.4600 | 17.4600 | -2.621% | 1 | 46 | +313.803% |
| 2026-07-20 | 18.0000 | 18.0000 | 17.3500 | 17.9300 | +5.782% | 7 | 45 | +302.956% |
| 2026-07-16 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -3.419% | 1 | 45 | +326.254% |
| 2026-07-15 | 20.8200 | 20.8200 | 17.5500 | 17.5500 | +0.057% | 17 | 32 | +311.681% |
| 2026-07-14 | 17.5400 | 17.5400 | 17.5400 | 17.5400 | +29.926% | 2 | 32 | +311.916% |
| 2026-07-13 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +4.651% | 1 | 32 | +435.185% |
| 2026-07-10 | 13.0000 | 13.2500 | 12.8800 | 12.9000 | -15.631% | 19 | 32 | +460.078% |
| 2026-07-08 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | -25.415% | 1 | 32 | +372.531% |
| 2026-07-07 | 18.5000 | 20.5000 | 18.5000 | 20.5000 | +20.447% | 2 | 32 | +252.439% |
| 2026-07-01 | 16.5500 | 17.4500 | 16.5500 | 17.0200 | +19.439% | 18 | 33 | +324.501% |
| 2026-06-30 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +9.028% | 1 | 32 | +407.018% |
| 2026-06-29 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | +20.795% | 1 | 32 | +452.793% |
| 2026-06-26 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | +24.942% | 1 | 32 | +567.745% |
| 2026-06-25 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | -8.360% | 1 | 32 | +734.296% |
| 2026-06-24 | 9.3500 | 9.4500 | 9.3500 | 9.4500 | +3.960% | 2 | 33 | +664.550% |
| 2026-06-23 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | +10.182% | 4 | 33 | +694.829% |
| 2026-06-22 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +2.612% | 1 | 32 | +775.758% |
| 2026-06-18 | 8.3000 | 8.3000 | 8.0400 | 8.0400 | -15.368% | 2 | 34 | +798.632% |
| 2026-06-17 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -3.061% | 1 | 34 | +660.526% |
| 2026-06-16 | 10.0000 | 10.0000 | 9.8000 | 9.8000 | -15.880% | 5 | 30 | +637.245% |
| 2026-06-15 | 12.0000 | 12.5000 | 11.6500 | 11.6500 | -1.688% | 19 | 19 | +520.172% |
| 2026-06-12 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +19.095% | 1 | 20 | +509.705% |
| 2026-06-11 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -0.500% | 1 | 20 | +626.131% |
| 2026-06-09 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -23.430% | 1 | 19 | +622.500% |
| 2026-06-08 | 13.0000 | 13.0600 | 13.0000 | 13.0600 | -16.013% | 2 | 18 | +453.216% |
| 2026-06-03 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -22.055% | 2 | 18 | +364.630% |
| 2026-06-02 | 19.5000 | 20.0000 | 18.4500 | 19.9500 | -23.032% | 11 | 17 | +262.155% |
| 2026-06-01 | 19.1000 | 26.4500 | 19.0700 | 25.9200 | +62.508% | 10 | 17 | +178.742% |
| 2026-05-29 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +17.712% | 1 | 18 | +352.978% |
| 2026-05-28 | 13.6500 | 13.6500 | 13.5500 | 13.5500 | +16.409% | 6 | 18 | +433.210% |
| 2026-05-27 | 16.0000 | 16.0000 | 11.4700 | 11.6400 | -75.674% | 8 | 13 | +520.704% |
| 2026-05-26 | 45.0000 | 47.8500 | 44.0000 | 47.8500 | +14.611% | 9 | 10 | +50.993% |
| 2026-05-22 | 41.7500 | 41.7500 | 41.7500 | 41.7500 | +8.498% | 2 | 10 | +73.054% |
| 2026-05-18 | 36.5900 | 39.4500 | 36.5900 | 38.4800 | +31.197% | 11 | 6 | +87.760% |
| 2026-05-15 | 29.3300 | 29.3300 | 29.3300 | 29.3300 | 0.000% | 6 | 0 | +146.335% |