ZS261120C00180000
ZS Nov 20 2026 180.00 Call
optionOPRA
EODOct 21, 2026
51.50USD+54.007%(+18.06)5Vol723OI
ZS261120C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 44.2200 | 51.5000 | 44.2200 | 51.5000 | +54.007% | 5 | 726 | 0.000% |
| 2026-10-19 | 33.4400 | 33.4400 | 33.4400 | 33.4400 | +10.912% | 10 | 726 | +54.007% |
| 2026-10-16 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | -30.160% | 1 | 726 | +70.813% |
| 2026-10-15 | 39.2200 | 43.1700 | 38.2800 | 43.1700 | -7.161% | 53 | 694 | +19.296% |
| 2026-10-14 | 46.5000 | 46.5000 | 46.5000 | 46.5000 | -17.038% | 1 | 695 | +10.753% |
| 2026-10-09 | 44.2800 | 56.0500 | 44.2800 | 56.0500 | +38.224% | 5 | 700 | -8.118% |
| 2026-10-08 | 38.4000 | 41.0000 | 38.4000 | 40.5500 | +6.711% | 7 | 701 | +27.004% |
| 2026-10-07 | 39.9900 | 39.9900 | 37.2500 | 38.0000 | +1.333% | 15 | 708 | +35.526% |
| 2026-10-06 | 35.0500 | 39.3000 | 35.0500 | 37.5000 | +47.059% | 4 | 710 | +37.333% |
| 2026-10-02 | 26.8500 | 26.8500 | 25.5000 | 25.5000 | -9.894% | 2 | 711 | +101.961% |
| 2026-10-01 | 30.0000 | 30.0000 | 27.5000 | 28.3000 | -5.193% | 5 | 712 | +81.979% |
| 2026-09-30 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | +13.068% | 1 | 712 | +72.529% |
| 2026-09-29 | 26.7800 | 26.7800 | 26.4000 | 26.4000 | -11.647% | 9 | 712 | +95.076% |
| 2026-09-28 | 28.4000 | 29.9500 | 28.4000 | 29.8800 | +18.524% | 4 | 713 | +72.356% |
| 2026-09-25 | 32.9300 | 33.5500 | 25.2100 | 25.2100 | -39.905% | 13 | 713 | +104.284% |
| 2026-09-24 | 41.8500 | 42.3100 | 38.4600 | 41.9500 | +10.891% | 4 | 713 | +22.765% |
| 2026-09-23 | 39.0300 | 41.0600 | 37.8300 | 37.8300 | +9.652% | 7 | 715 | +36.135% |
| 2026-09-21 | 29.7500 | 34.5000 | 29.7500 | 34.5000 | +20.629% | 8 | 718 | +49.275% |
| 2026-09-18 | 27.1900 | 29.4500 | 27.1900 | 28.6000 | +10.000% | 19 | 705 | +80.070% |
| 2026-09-17 | 27.5500 | 28.6000 | 26.0000 | 26.0000 | +6.122% | 4 | 704 | +98.077% |
| 2026-09-16 | 26.9900 | 26.9900 | 24.5000 | 24.5000 | -6.417% | 3 | 704 | +110.204% |
| 2026-09-15 | 24.5000 | 28.0300 | 24.1800 | 26.1800 | +5.778% | 13 | 710 | +96.715% |
| 2026-09-14 | 12.2000 | 25.6000 | 12.2000 | 24.7500 | +170.492% | 63 | 722 | +108.081% |
| 2026-09-11 | 8.7800 | 9.2500 | 8.3000 | 9.1500 | +0.549% | 49 | 739 | +462.842% |
| 2026-09-10 | 9.7400 | 11.2500 | 8.8200 | 9.1000 | -16.283% | 121 | 734 | +465.934% |
| 2026-09-09 | 9.1500 | 11.1700 | 9.1500 | 10.8700 | +19.451% | 21 | 725 | +373.781% |
| 2026-09-08 | 8.5200 | 9.2000 | 7.7800 | 9.1000 | -17.273% | 104 | 734 | +465.934% |
| 2026-09-04 | 11.0000 | 14.9500 | 11.0000 | 11.0000 | -44.862% | 48 | 713 | +368.182% |
| 2026-09-03 | 20.5300 | 20.9500 | 18.4000 | 19.9500 | +17.077% | 123 | 666 | +158.145% |
| 2026-09-02 | 18.6000 | 18.6000 | 17.0400 | 17.0400 | -14.800% | 3 | 666 | +202.230% |
| 2026-09-01 | 20.1500 | 21.1000 | 19.7300 | 20.0000 | -24.953% | 13 | 662 | +157.500% |
| 2026-08-31 | 26.6000 | 26.6500 | 25.8200 | 26.6500 | -2.737% | 95 | 652 | +93.246% |
| 2026-08-27 | 23.7500 | 27.4000 | 23.7500 | 27.4000 | +69.450% | 36 | 654 | +87.956% |
| 2026-08-25 | 18.3200 | 18.3200 | 16.1700 | 16.1700 | -17.077% | 5 | 651 | +218.491% |
| 2026-08-24 | 19.9000 | 19.9000 | 19.5000 | 19.5000 | -13.333% | 3 | 652 | +164.103% |
| 2026-08-21 | 19.5000 | 22.5000 | 19.5000 | 22.5000 | +8.173% | 4 | 651 | +128.889% |
| 2026-08-20 | 23.1500 | 23.1500 | 20.7500 | 20.8000 | -22.877% | 8 | 650 | +147.596% |
| 2026-08-18 | 25.9500 | 26.9700 | 25.6500 | 26.9700 | +1.774% | 18 | 651 | +90.953% |
| 2026-08-17 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +1.338% | 2 | 653 | +94.340% |
| 2026-08-14 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | -11.386% | 1 | 654 | +96.941% |
| 2026-08-13 | 23.1000 | 29.5100 | 22.9300 | 29.5100 | +35.991% | 25 | 659 | +74.517% |
| 2026-08-12 | 21.7000 | 21.7000 | 20.9500 | 21.7000 | -4.825% | 134 | 570 | +137.327% |
| 2026-08-11 | 21.1700 | 25.0000 | 21.1700 | 22.8000 | -0.219% | 30 | 571 | +125.877% |
| 2026-08-10 | 21.8700 | 23.1000 | 21.8600 | 22.8500 | +25.549% | 27 | 579 | +125.383% |
| 2026-08-07 | 18.2000 | 19.0000 | 18.2000 | 18.2000 | +20.690% | 6 | 578 | +182.967% |
| 2026-08-06 | 15.5000 | 15.7000 | 15.0800 | 15.0800 | -6.335% | 404 | 175 | +241.512% |
| 2026-08-05 | 18.8000 | 18.8000 | 16.1000 | 16.1000 | -1.829% | 13 | 168 | +219.876% |
| 2026-08-04 | 16.5000 | 16.5000 | 15.9100 | 16.4000 | +21.481% | 7 | 164 | +214.024% |
| 2026-08-03 | 12.9600 | 13.5000 | 12.9600 | 13.5000 | +13.828% | 2 | 165 | +281.481% |
| 2026-07-31 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | +14.589% | 1 | 165 | +334.233% |
| 2026-07-30 | 10.7300 | 10.7300 | 10.3500 | 10.3500 | -25.432% | 4 | 165 | +397.585% |
| 2026-07-29 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | +0.217% | 5 | 167 | +271.037% |
| 2026-07-28 | 11.9000 | 13.8500 | 11.9000 | 13.8500 | +28.241% | 5 | 172 | +271.841% |
| 2026-07-27 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +4.854% | 1 | 173 | +376.852% |
| 2026-07-24 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -0.771% | 1 | 173 | +400.000% |
| 2026-07-23 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -4.771% | 1 | 174 | +396.146% |
| 2026-07-22 | 12.0100 | 12.0100 | 10.9000 | 10.9000 | -16.154% | 5 | 179 | +372.477% |
| 2026-07-21 | 13.3000 | 13.3000 | 13.0000 | 13.0000 | -5.109% | 2 | 179 | +296.154% |
| 2026-07-20 | 13.8000 | 13.8000 | 13.7000 | 13.7000 | -0.725% | 4 | 179 | +275.912% |
| 2026-07-17 | 14.3800 | 14.3800 | 13.8000 | 13.8000 | -3.497% | 102 | 98 | +273.188% |
| 2026-07-15 | 15.8500 | 15.8500 | 14.3000 | 14.3000 | -1.583% | 6 | 99 | +260.140% |
| 2026-07-14 | 15.9500 | 15.9500 | 14.5300 | 14.5300 | +46.768% | 20 | 104 | +254.439% |
| 2026-07-13 | 9.5000 | 9.9000 | 9.5000 | 9.9000 | -17.500% | 7 | 103 | +420.202% |
| 2026-07-10 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -1.639% | 4 | 103 | +329.167% |
| 2026-07-09 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +7.018% | 1 | 103 | +322.131% |
| 2026-07-08 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -19.662% | 1 | 104 | +351.754% |
| 2026-07-07 | 14.1900 | 14.1900 | 14.1900 | 14.1900 | +0.496% | 1 | 105 | +262.932% |
| 2026-07-06 | 13.9000 | 14.1200 | 13.9000 | 14.1200 | +10.226% | 3 | 106 | +264.731% |
| 2026-07-02 | 10.9500 | 12.8100 | 10.9500 | 12.8100 | +1.265% | 10 | 108 | +302.030% |
| 2026-07-01 | 12.8500 | 13.2100 | 12.6500 | 12.6500 | +27.136% | 16 | 103 | +307.115% |
| 2026-06-30 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +28.387% | 5 | 103 | +417.588% |
| 2026-06-26 | 7.4600 | 7.9500 | 7.4600 | 7.7500 | +12.319% | 27 | 108 | +564.516% |
| 2026-06-24 | 6.8000 | 6.9000 | 6.8000 | 6.9000 | +9.005% | 5 | 108 | +646.377% |
| 2026-06-18 | 6.1200 | 6.3300 | 5.8600 | 6.3300 | -2.615% | 3 | 106 | +713.586% |
| 2026-06-17 | 7.4600 | 7.4600 | 6.5000 | 6.5000 | -11.202% | 4 | 106 | +692.308% |
| 2026-06-16 | 7.6600 | 7.8500 | 7.3200 | 7.3200 | -20.435% | 5 | 105 | +603.552% |
| 2026-06-15 | 8.9000 | 9.2000 | 8.8000 | 9.2000 | +39.394% | 26 | 83 | +459.783% |
| 2026-06-12 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -5.036% | 1 | 82 | +680.303% |
| 2026-06-11 | 7.2500 | 7.2500 | 6.9500 | 6.9500 | -20.115% | 4 | 80 | +641.007% |
| 2026-06-09 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -18.310% | 1 | 81 | +491.954% |
| 2026-06-05 | 12.3000 | 12.3000 | 10.6500 | 10.6500 | -16.797% | 5 | 78 | +383.568% |
| 2026-06-04 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +2.646% | 1 | 78 | +302.344% |
| 2026-06-03 | 13.6000 | 13.6000 | 12.4700 | 12.4700 | -20.976% | 5 | 78 | +312.991% |
| 2026-06-02 | 19.2000 | 19.2000 | 14.6000 | 15.7800 | -29.710% | 20 | 73 | +226.362% |
| 2026-06-01 | 16.5000 | 22.4500 | 16.5000 | 22.4500 | +82.076% | 32 | 59 | +129.399% |
| 2026-05-29 | 11.9000 | 12.3300 | 11.9000 | 12.3300 | +19.709% | 6 | 54 | +317.680% |
| 2026-05-28 | 8.5000 | 10.3000 | 7.9000 | 10.3000 | +12.939% | 6 | 56 | +400.000% |
| 2026-05-27 | 11.8500 | 11.8500 | 9.1000 | 9.1200 | -76.935% | 7 | 54 | +464.693% |
| 2026-05-26 | 37.7200 | 41.5000 | 37.7200 | 39.5400 | +11.380% | 21 | 50 | +30.248% |
| 2026-05-22 | 33.7000 | 35.5000 | 33.6500 | 35.5000 | +10.764% | 13 | 47 | +45.070% |
| 2026-05-21 | 32.0500 | 32.0500 | 32.0500 | 32.0500 | +0.156% | 2 | 45 | +60.686% |
| 2026-05-20 | 31.3700 | 32.0000 | 31.3700 | 32.0000 | -3.323% | 2 | 44 | +60.938% |
| 2026-05-19 | 33.1600 | 33.1600 | 33.1000 | 33.1000 | -2.647% | 3 | 42 | +55.589% |
| 2026-05-18 | 29.3200 | 34.0000 | 29.3200 | 34.0000 | +49.319% | 12 | 37 | +51.471% |
| 2026-05-15 | 24.2500 | 24.2500 | 22.7700 | 22.7700 | +14.422% | 5 | 37 | +126.175% |
| 2026-05-07 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +46.863% | 1 | 36 | +158.794% |
| 2026-05-01 | 12.5000 | 13.5500 | 12.5000 | 13.5500 | +1.119% | 28 | 8 | +280.074% |
| 2026-04-27 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +2.290% | 1 | 7 | +284.328% |
| 2026-04-24 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -6.093% | 4 | 7 | +293.130% |
| 2026-04-22 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +6.245% | 1 | 3 | +269.176% |
| 2026-04-16 | 13.0500 | 13.1500 | 13.0500 | 13.1300 | 0.000% | 4 | 2 | +292.232% |