ZS261120C00170000
ZS Nov 20 2026 170.00 Call
optionOPRA
EODOct 22, 2026
65.20USD+6.172%(+3.79)1Vol1,390OI
ZS261120C00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 65.2000 | 65.2000 | 65.2000 | 65.2000 | +6.172% | 1 | 1,390 | 0.000% |
| 2026-10-21 | 52.1800 | 61.4100 | 52.1800 | 61.4100 | +31.640% | 2 | 1,390 | +6.172% |
| 2026-10-20 | 44.7900 | 46.6500 | 44.4000 | 46.6500 | -16.503% | 8 | 1,394 | +39.764% |
| 2026-10-14 | 55.9000 | 55.9000 | 55.8700 | 55.8700 | -9.154% | 46 | 1,440 | +16.699% |
| 2026-10-09 | 60.0000 | 61.5000 | 60.0000 | 61.5000 | +22.804% | 12 | 1,450 | +6.016% |
| 2026-10-08 | 50.0800 | 50.0800 | 50.0800 | 50.0800 | +14.000% | 1 | 1,451 | +30.192% |
| 2026-10-07 | 44.2800 | 44.2800 | 43.9300 | 43.9300 | +6.497% | 7 | 1,451 | +48.418% |
| 2026-10-06 | 47.3500 | 47.3500 | 41.2500 | 41.2500 | +12.613% | 2 | 1,451 | +58.061% |
| 2026-10-05 | 36.6800 | 36.6800 | 35.3000 | 36.6300 | +3.768% | 10 | 1,461 | +77.996% |
| 2026-10-02 | 33.5000 | 35.3000 | 33.5000 | 35.3000 | +0.142% | 4 | 1,462 | +84.703% |
| 2026-10-01 | 35.2500 | 35.2500 | 35.2500 | 35.2500 | +0.085% | 1 | 1,462 | +84.965% |
| 2026-09-30 | 34.3200 | 36.0000 | 34.3200 | 35.2200 | +0.370% | 9 | 1,461 | +85.122% |
| 2026-09-28 | 27.6700 | 36.3000 | 27.6700 | 35.0900 | +5.060% | 14 | 1,463 | +85.808% |
| 2026-09-25 | 40.9500 | 40.9500 | 32.6900 | 33.4000 | -33.200% | 3 | 1,462 | +95.210% |
| 2026-09-24 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | +3.627% | 1 | 1,462 | +30.400% |
| 2026-09-23 | 45.3000 | 48.2500 | 45.3000 | 48.2500 | +19.579% | 11 | 1,462 | +35.130% |
| 2026-09-22 | 40.5000 | 40.5000 | 40.3500 | 40.3500 | -2.771% | 14 | 1,449 | +61.586% |
| 2026-09-21 | 34.5500 | 41.5000 | 34.5500 | 41.5000 | +30.298% | 7 | 1,449 | +57.108% |
| 2026-09-18 | 31.8500 | 31.8500 | 31.8500 | 31.8500 | -4.498% | 2 | 1,449 | +104.710% |
| 2026-09-17 | 33.3500 | 33.3500 | 33.3500 | 33.3500 | +2.615% | 1 | 1,449 | +95.502% |
| 2026-09-16 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | -2.840% | 2 | 1,449 | +100.615% |
| 2026-09-15 | 30.5000 | 34.8000 | 28.6000 | 33.4500 | +5.288% | 39 | 1,451 | +94.918% |
| 2026-09-14 | 16.5000 | 32.0000 | 16.5000 | 31.7700 | +140.682% | 93 | 1,459 | +105.225% |
| 2026-09-11 | 12.5000 | 13.2000 | 11.8500 | 13.2000 | +11.298% | 20 | 1,459 | +393.939% |
| 2026-09-10 | 14.0000 | 15.3000 | 11.8600 | 11.8600 | -16.772% | 24 | 1,449 | +449.747% |
| 2026-09-09 | 13.7000 | 15.6400 | 13.4000 | 14.2500 | +19.849% | 114 | 1,454 | +357.544% |
| 2026-09-08 | 12.7500 | 13.0500 | 10.9200 | 11.8900 | -24.508% | 71 | 1,446 | +448.360% |
| 2026-09-04 | 13.7500 | 19.0500 | 13.7500 | 15.7500 | -38.953% | 83 | 1,421 | +313.968% |
| 2026-09-03 | 23.7500 | 25.8000 | 22.6000 | 25.8000 | +21.412% | 76 | 1,421 | +152.713% |
| 2026-09-02 | 24.1000 | 24.1000 | 21.2500 | 21.2500 | -13.793% | 11 | 1,415 | +206.824% |
| 2026-09-01 | 26.8000 | 26.8000 | 24.6500 | 24.6500 | -24.247% | 3 | 1,414 | +164.503% |
| 2026-08-31 | 31.5000 | 32.5400 | 31.4400 | 32.5400 | -0.031% | 8 | 1,416 | +100.369% |
| 2026-08-27 | 31.0000 | 32.7700 | 31.0000 | 32.5500 | +66.496% | 14 | 1,420 | +100.307% |
| 2026-08-26 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -1.462% | 1 | 1,420 | +233.504% |
| 2026-08-25 | 22.0000 | 22.0000 | 19.1500 | 19.8400 | -29.143% | 119 | 1,413 | +228.629% |
| 2026-08-21 | 24.9000 | 28.2500 | 24.9000 | 28.0000 | +18.343% | 251 | 1,412 | +132.857% |
| 2026-08-20 | 25.9000 | 26.0500 | 23.6600 | 23.6600 | -21.526% | 359 | 1,408 | +175.571% |
| 2026-08-19 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | -4.011% | 2 | 1,408 | +116.252% |
| 2026-08-18 | 31.4100 | 31.4100 | 31.4100 | 31.4100 | +1.683% | 1 | 1,407 | +107.577% |
| 2026-08-17 | 32.5500 | 32.5500 | 30.8700 | 30.8900 | -4.513% | 9 | 1,413 | +111.072% |
| 2026-08-14 | 35.0000 | 35.0000 | 32.3000 | 32.3500 | -5.795% | 47 | 1,388 | +101.546% |
| 2026-08-13 | 27.3300 | 34.3400 | 27.3300 | 34.3400 | +34.403% | 27 | 1,384 | +89.866% |
| 2026-08-12 | 26.9100 | 26.9100 | 25.5500 | 25.5500 | -6.752% | 223 | 1,336 | +155.186% |
| 2026-08-11 | 28.0000 | 29.0000 | 27.2900 | 27.4000 | -0.904% | 517 | 1,379 | +137.956% |
| 2026-08-10 | 23.7600 | 27.9500 | 23.7600 | 27.6500 | +22.345% | 41 | 1,392 | +135.805% |
| 2026-08-07 | 22.4000 | 22.6000 | 21.8000 | 22.6000 | +14.026% | 45 | 1,417 | +188.496% |
| 2026-08-06 | 18.0000 | 19.8200 | 17.6000 | 19.8200 | -1.147% | 17 | 1,408 | +228.961% |
| 2026-08-05 | 22.0000 | 22.5000 | 19.6500 | 20.0500 | -6.396% | 17 | 1,407 | +225.187% |
| 2026-08-04 | 19.2500 | 21.4200 | 19.2000 | 21.4200 | +25.190% | 17 | 1,407 | +204.388% |
| 2026-08-03 | 15.8000 | 17.1100 | 15.8000 | 17.1100 | +25.716% | 25 | 1,411 | +281.064% |
| 2026-07-30 | 14.7000 | 14.7000 | 13.3500 | 13.6100 | -21.147% | 4 | 1,410 | +379.060% |
| 2026-07-29 | 17.2600 | 17.2600 | 17.2600 | 17.2600 | +6.215% | 2 | 1,412 | +277.752% |
| 2026-07-28 | 14.3500 | 16.2500 | 14.3500 | 16.2500 | +16.404% | 5 | 1,412 | +301.231% |
| 2026-07-27 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | +9.490% | 1 | 1,412 | +367.049% |
| 2026-07-23 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -18.269% | 2 | 1,410 | +411.373% |
| 2026-07-21 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -16.129% | 1 | 1,409 | +317.949% |
| 2026-07-20 | 16.4000 | 18.6000 | 16.2000 | 18.6000 | +20.000% | 3 | 1,409 | +250.538% |
| 2026-07-17 | 17.0400 | 17.6000 | 15.5000 | 15.5000 | +6.897% | 11 | 1,402 | +320.645% |
| 2026-07-16 | 14.6500 | 14.6500 | 14.5000 | 14.5000 | -8.228% | 2 | 1,404 | +349.655% |
| 2026-07-15 | 19.0100 | 19.0100 | 15.8000 | 15.8000 | -11.236% | 3 | 1,405 | +312.658% |
| 2026-07-14 | 15.1700 | 18.5500 | 15.1700 | 17.8000 | +49.329% | 16 | 1,406 | +266.292% |
| 2026-07-10 | 14.2500 | 14.2500 | 11.7000 | 11.9200 | -20.268% | 10 | 1,413 | +446.980% |
| 2026-07-09 | 14.8600 | 14.9500 | 14.4000 | 14.9500 | +6.557% | 9 | 1,415 | +336.120% |
| 2026-07-08 | 13.8100 | 14.0300 | 13.8100 | 14.0300 | -25.452% | 6 | 1,418 | +364.718% |
| 2026-07-07 | 17.7500 | 19.0000 | 16.7500 | 18.8200 | +13.237% | 16 | 1,424 | +246.440% |
| 2026-07-06 | 17.2200 | 17.2200 | 16.6200 | 16.6200 | +5.524% | 5 | 1,429 | +292.298% |
| 2026-07-02 | 14.5000 | 15.7500 | 14.5000 | 15.7500 | -1.869% | 3 | 1,432 | +313.968% |
| 2026-07-01 | 15.0000 | 16.0500 | 14.8000 | 16.0500 | +26.978% | 25 | 1,442 | +306.231% |
| 2026-06-30 | 13.0000 | 13.0000 | 12.5100 | 12.6400 | +75.556% | 47 | 1,420 | +415.823% |
| 2026-06-25 | 7.8000 | 7.8000 | 7.2000 | 7.2000 | -11.656% | 7 | 1,418 | +805.556% |
| 2026-06-24 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -5.122% | 1 | 1,419 | +700.000% |
| 2026-06-23 | 7.8500 | 8.5900 | 7.8500 | 8.5900 | +23.597% | 5 | 1,424 | +659.022% |
| 2026-06-22 | 7.3000 | 8.4200 | 6.9500 | 6.9500 | -7.947% | 7 | 1,422 | +838.129% |
| 2026-06-18 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -3.205% | 1 | 1,423 | +763.576% |
| 2026-06-17 | 8.9300 | 8.9300 | 7.8000 | 7.8000 | -15.767% | 3 | 1,422 | +735.897% |
| 2026-06-16 | 8.9500 | 9.2600 | 8.9500 | 9.2600 | -13.052% | 2 | 1,422 | +604.104% |
| 2026-06-15 | 11.2500 | 11.4000 | 10.6000 | 10.6500 | +0.472% | 17 | 1,411 | +512.207% |
| 2026-06-12 | 9.6500 | 10.6000 | 9.6500 | 10.6000 | +1.923% | 4 | 1,410 | +515.094% |
| 2026-06-11 | 8.7100 | 10.4000 | 8.4700 | 10.4000 | -3.704% | 11 | 1,401 | +526.923% |
| 2026-06-10 | 11.1100 | 11.1100 | 10.8000 | 10.8000 | +5.366% | 4 | 1,397 | +503.704% |
| 2026-06-09 | 11.0000 | 11.0000 | 8.7500 | 10.2500 | -13.502% | 45 | 1,420 | +536.098% |
| 2026-06-08 | 12.5000 | 12.5500 | 11.5700 | 11.8500 | -3.971% | 13 | 1,420 | +450.211% |
| 2026-06-05 | 13.9400 | 13.9400 | 12.3400 | 12.3400 | -17.733% | 10 | 1,412 | +428.363% |
| 2026-06-04 | 13.9000 | 15.5000 | 13.9000 | 15.0000 | +4.167% | 29 | 1,401 | +334.667% |
| 2026-06-03 | 16.5000 | 16.5600 | 14.0000 | 14.4000 | -23.607% | 38 | 1,379 | +352.778% |
| 2026-06-02 | 22.0000 | 22.2300 | 17.0500 | 18.8500 | -25.347% | 97 | 1,309 | +245.889% |
| 2026-06-01 | 22.7500 | 26.0200 | 22.7500 | 25.2500 | +67.440% | 1,296 | 23 | +158.218% |
| 2026-05-29 | 12.9300 | 15.0800 | 12.9300 | 15.0800 | +23.607% | 12 | 17 | +332.361% |
| 2026-05-28 | 9.7500 | 12.2000 | 9.6100 | 12.2000 | +14.019% | 8 | 17 | +434.426% |
| 2026-05-27 | 14.6700 | 14.6700 | 10.3900 | 10.7000 | -76.719% | 22 | 16 | +509.346% |
| 2026-05-26 | 45.9600 | 45.9600 | 45.9600 | 45.9600 | +24.049% | 1 | 16 | +41.862% |
| 2026-05-22 | 37.0500 | 37.0500 | 37.0500 | 37.0500 | -1.724% | 1 | 16 | +75.978% |
| 2026-05-19 | 39.5500 | 39.5500 | 37.7000 | 37.7000 | +1.154% | 3 | 18 | +72.944% |
| 2026-05-18 | 33.4500 | 38.3800 | 33.4500 | 37.2700 | +38.963% | 17 | 12 | +74.940% |
| 2026-05-15 | 26.3000 | 26.8200 | 26.3000 | 26.8200 | +10.964% | 3 | 10 | +143.102% |
| 2026-05-14 | 24.1700 | 24.1700 | 24.1700 | 24.1700 | +3.957% | 1 | 9 | +169.756% |
| 2026-05-07 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | +24.000% | 3 | 9 | +180.430% |
| 2026-05-04 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +6.293% | 1 | 8 | +247.733% |
| 2026-05-01 | 17.6400 | 17.6400 | 17.6400 | 17.6400 | +25.641% | 3 | 5 | +269.615% |
| 2026-04-15 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | +18.481% | 3 | 5 | +364.387% |
| 2026-04-14 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +6.757% | 1 | 2 | +450.211% |
| 2026-04-13 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | 0.000% | 1 | 0 | +487.387% |