ZS261120C00175000
ZS Nov 20 2026 175.00 Call
optionOPRA
EODOct 22, 2026
59.83USD+24.776%(+11.88)1Vol263OI
ZS261120C00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 59.8300 | 59.8300 | 59.8300 | 59.8300 | +24.776% | 1 | 263 | 0.000% |
| 2026-10-21 | 47.9500 | 47.9500 | 47.9500 | 47.9500 | +22.010% | 1 | 263 | +24.776% |
| 2026-10-19 | 39.3000 | 39.3000 | 39.3000 | 39.3000 | +15.929% | 1 | 263 | +52.239% |
| 2026-10-16 | 34.8000 | 34.8000 | 33.9000 | 33.9000 | -31.818% | 4 | 260 | +76.490% |
| 2026-10-14 | 49.7200 | 49.7200 | 49.7200 | 49.7200 | -9.600% | 2 | 258 | +20.334% |
| 2026-10-09 | 52.7200 | 55.0000 | 52.7200 | 55.0000 | +29.442% | 4 | 256 | +8.782% |
| 2026-10-08 | 42.4900 | 42.4900 | 42.4900 | 42.4900 | +5.121% | 2 | 258 | +40.810% |
| 2026-10-07 | 40.4200 | 40.4200 | 40.4200 | 40.4200 | +9.837% | 2 | 258 | +48.021% |
| 2026-10-06 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | +5.595% | 1 | 258 | +62.582% |
| 2026-10-05 | 34.8500 | 34.8500 | 34.8500 | 34.8500 | +5.927% | 2 | 259 | +71.679% |
| 2026-09-30 | 30.9400 | 32.9000 | 30.8600 | 32.9000 | +7.587% | 7 | 257 | +81.854% |
| 2026-09-29 | 30.5800 | 30.5800 | 30.5800 | 30.5800 | +4.798% | 3 | 259 | +95.651% |
| 2026-09-25 | 34.3800 | 34.3800 | 29.1000 | 29.1800 | -35.400% | 12 | 258 | +105.038% |
| 2026-09-24 | 45.1700 | 45.1700 | 45.1700 | 45.1700 | +8.634% | 1 | 258 | +32.455% |
| 2026-09-23 | 41.5800 | 41.5800 | 41.5800 | 41.5800 | +8.706% | 1 | 258 | +43.891% |
| 2026-09-21 | 32.3500 | 38.2500 | 32.3500 | 38.2500 | +18.715% | 12 | 268 | +56.418% |
| 2026-09-18 | 28.0000 | 32.7500 | 28.0000 | 32.2200 | +7.043% | 7 | 267 | +85.692% |
| 2026-09-17 | 30.2300 | 30.2300 | 30.1000 | 30.1000 | 0.000% | 8 | 267 | +98.771% |
| 2026-09-16 | 28.7200 | 30.1000 | 28.7200 | 30.1000 | 0.000% | 3 | 268 | +98.771% |
| 2026-09-15 | 30.0000 | 30.4500 | 29.8000 | 30.1000 | +5.245% | 34 | 279 | +98.771% |
| 2026-09-14 | 15.1500 | 28.6000 | 14.4400 | 28.6000 | +157.194% | 54 | 291 | +109.196% |
| 2026-09-11 | 11.0500 | 11.1200 | 10.2500 | 11.1200 | +7.026% | 36 | 273 | +438.040% |
| 2026-09-10 | 12.0000 | 12.0000 | 10.3900 | 10.3900 | -2.806% | 98 | 185 | +475.842% |
| 2026-09-08 | 11.3300 | 11.3300 | 9.3500 | 10.6900 | -21.281% | 26 | 180 | +459.682% |
| 2026-09-04 | 13.6500 | 17.4500 | 12.9500 | 13.5800 | -39.644% | 56 | 168 | +340.574% |
| 2026-09-03 | 22.0000 | 23.0200 | 21.6500 | 22.5000 | +18.421% | 64 | 143 | +165.911% |
| 2026-09-02 | 19.0000 | 19.1500 | 19.0000 | 19.0000 | -11.463% | 3 | 142 | +214.895% |
| 2026-09-01 | 22.6800 | 22.6800 | 21.4600 | 21.4600 | -26.000% | 6 | 138 | +178.798% |
| 2026-08-31 | 29.7300 | 29.7300 | 29.0000 | 29.0000 | 0.000% | 2 | 139 | +106.310% |
| 2026-08-27 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +55.830% | 1 | 140 | +106.310% |
| 2026-08-26 | 18.6100 | 18.6100 | 18.6100 | 18.6100 | +2.648% | 2 | 140 | +221.494% |
| 2026-08-25 | 18.1300 | 18.1300 | 18.1300 | 18.1300 | -25.970% | 1 | 139 | +230.006% |
| 2026-08-24 | 24.4900 | 24.4900 | 24.4900 | 24.4900 | +2.899% | 1 | 139 | +144.304% |
| 2026-08-21 | 20.0000 | 23.8000 | 20.0000 | 23.8000 | +2.015% | 51 | 132 | +151.387% |
| 2026-08-20 | 23.6500 | 23.6500 | 23.3300 | 23.3300 | -21.289% | 2 | 132 | +156.451% |
| 2026-08-18 | 29.2000 | 29.7900 | 29.2000 | 29.6400 | +5.857% | 3 | 131 | +101.856% |
| 2026-08-17 | 28.6500 | 29.0500 | 28.0000 | 28.0000 | -10.913% | 3 | 132 | +113.679% |
| 2026-08-13 | 24.8500 | 31.4300 | 24.8500 | 31.4300 | +35.767% | 8 | 133 | +90.360% |
| 2026-08-12 | 25.0000 | 25.2500 | 23.0500 | 23.1500 | -5.472% | 40 | 111 | +158.445% |
| 2026-08-11 | 24.7500 | 25.8500 | 24.0500 | 24.4900 | -1.647% | 10 | 108 | +144.304% |
| 2026-08-10 | 24.0000 | 25.0500 | 24.0000 | 24.9000 | +23.267% | 8 | 110 | +140.281% |
| 2026-08-07 | 20.1000 | 21.0000 | 20.1000 | 20.2000 | +21.981% | 27 | 111 | +196.188% |
| 2026-08-06 | 16.5600 | 16.5600 | 16.5600 | 16.5600 | -13.071% | 1 | 110 | +261.292% |
| 2026-08-04 | 17.4200 | 19.0500 | 17.1800 | 19.0500 | +26.747% | 5 | 111 | +214.068% |
| 2026-08-03 | 14.6200 | 15.0300 | 14.6200 | 15.0300 | +19.666% | 2 | 110 | +298.071% |
| 2026-07-30 | 12.6200 | 12.6200 | 12.2500 | 12.5600 | -20.254% | 3 | 109 | +376.354% |
| 2026-07-29 | 14.9600 | 15.8000 | 14.9600 | 15.7500 | +28.467% | 7 | 115 | +279.873% |
| 2026-07-27 | 12.3500 | 12.3500 | 12.2600 | 12.2600 | +7.828% | 2 | 114 | +388.010% |
| 2026-07-24 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | -9.040% | 1 | 114 | +426.209% |
| 2026-07-22 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -16.667% | 2 | 114 | +378.640% |
| 2026-07-20 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 0.000% | 2 | 112 | +298.867% |
| 2026-07-17 | 14.5000 | 15.0000 | 14.5000 | 15.0000 | +9.091% | 2 | 113 | +298.867% |
| 2026-07-16 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -13.631% | 74 | 42 | +335.127% |
| 2026-07-15 | 17.0300 | 17.0300 | 15.9200 | 15.9200 | -3.748% | 3 | 41 | +275.817% |
| 2026-07-14 | 16.5400 | 16.5400 | 16.5400 | 16.5400 | +56.038% | 1 | 41 | +261.729% |
| 2026-07-10 | 10.6500 | 10.6500 | 10.5000 | 10.6000 | -40.113% | 4 | 41 | +464.434% |
| 2026-07-07 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +14.046% | 1 | 41 | +238.023% |
| 2026-07-06 | 15.5200 | 15.5200 | 15.5200 | 15.5200 | +7.703% | 2 | 39 | +285.503% |
| 2026-07-02 | 14.4100 | 14.4100 | 14.4100 | 14.4100 | +1.837% | 1 | 40 | +315.198% |
| 2026-07-01 | 13.8100 | 14.1500 | 13.8100 | 14.1500 | +59.887% | 2 | 40 | +322.827% |
| 2026-06-26 | 7.1500 | 8.8500 | 7.1500 | 8.8500 | +15.686% | 6 | 39 | +576.045% |
| 2026-06-24 | 7.5500 | 7.6500 | 7.5500 | 7.6500 | -22.805% | 2 | 38 | +682.092% |
| 2026-06-12 | 9.8900 | 9.9100 | 9.8900 | 9.9100 | -10.236% | 2 | 36 | +503.734% |
| 2026-06-08 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | -19.884% | 1 | 35 | +441.938% |
| 2026-06-03 | 14.7400 | 14.7400 | 13.7800 | 13.7800 | -24.161% | 16 | 37 | +334.180% |
| 2026-06-02 | 17.5000 | 18.1700 | 17.5000 | 18.1700 | -25.226% | 6 | 32 | +229.279% |
| 2026-06-01 | 18.2500 | 24.3000 | 18.2500 | 24.3000 | +75.325% | 12 | 33 | +146.214% |
| 2026-05-29 | 11.4700 | 13.8600 | 11.4300 | 13.8600 | +69.024% | 30 | 38 | +331.674% |
| 2026-05-28 | 9.4100 | 9.4100 | 8.2000 | 8.2000 | -15.638% | 9 | 38 | +629.634% |
| 2026-05-27 | 13.3500 | 13.4000 | 9.5500 | 9.7200 | -77.691% | 15 | 30 | +515.535% |
| 2026-05-26 | 39.4200 | 43.5700 | 39.4200 | 43.5700 | +37.445% | 17 | 25 | +37.319% |
| 2026-05-20 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | -9.429% | 1 | 25 | +88.738% |
| 2026-05-19 | 36.1500 | 36.1500 | 35.0000 | 35.0000 | +1.597% | 4 | 27 | +70.943% |
| 2026-05-18 | 32.8400 | 36.6400 | 32.8400 | 34.4500 | +30.000% | 21 | 19 | +73.672% |
| 2026-05-15 | 25.7000 | 26.5000 | 25.7000 | 26.5000 | +54.519% | 9 | 17 | +125.774% |
| 2026-04-22 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +20.351% | 3 | 17 | +248.863% |
| 2026-04-16 | 14.2500 | 14.3500 | 14.2500 | 14.2500 | +9.531% | 14 | 17 | +319.860% |
| 2026-04-15 | 12.2900 | 13.0100 | 12.2900 | 13.0100 | +45.852% | 8 | 10 | +359.877% |
| 2026-04-10 | 8.9200 | 8.9200 | 8.8900 | 8.9200 | -46.070% | 3 | 1 | +570.740% |
| 2026-03-31 | 16.5400 | 16.5400 | 16.5400 | 16.5400 | 0.000% | 1 | 1 | +261.729% |