ZS261120C00185000
ZS Nov 20 2026 185.00 Call
optionOPRA
EODOct 22, 2026
56.90USD+22.234%(+10.35)2Vol157OI
ZS261120C00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 56.9000 | 56.9000 | 56.9000 | 56.9000 | +22.234% | 2 | 157 | 0.000% |
| 2026-10-21 | 46.5500 | 46.5500 | 46.5500 | 46.5500 | +44.475% | 1 | 158 | +22.234% |
| 2026-10-20 | 32.2200 | 32.2200 | 32.2200 | 32.2200 | -0.709% | 1 | 157 | +76.598% |
| 2026-10-19 | 32.4500 | 32.4500 | 32.4500 | 32.4500 | +19.083% | 1 | 158 | +75.347% |
| 2026-10-16 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | -26.351% | 1 | 157 | +108.807% |
| 2026-10-15 | 35.0200 | 37.4000 | 35.0200 | 37.0000 | -12.197% | 68 | 108 | +53.784% |
| 2026-10-14 | 42.1400 | 42.1400 | 42.1400 | 42.1400 | -17.080% | 1 | 109 | +35.026% |
| 2026-10-13 | 50.8200 | 50.8200 | 50.8200 | 50.8200 | +6.318% | 1 | 110 | +11.964% |
| 2026-10-09 | 48.5700 | 48.5700 | 47.7500 | 47.8000 | +39.359% | 5 | 111 | +19.038% |
| 2026-10-08 | 34.3000 | 34.3000 | 34.3000 | 34.3000 | +1.329% | 1 | 111 | +65.889% |
| 2026-10-07 | 35.9700 | 35.9700 | 33.8500 | 33.8500 | +13.400% | 6 | 116 | +68.095% |
| 2026-10-06 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | +30.520% | 1 | 116 | +90.620% |
| 2026-10-02 | 24.6400 | 24.6400 | 22.8700 | 22.8700 | -10.769% | 4 | 118 | +148.798% |
| 2026-09-30 | 24.1700 | 25.6300 | 24.1500 | 25.6300 | +8.602% | 5 | 120 | +122.005% |
| 2026-09-29 | 23.9800 | 23.9800 | 23.6000 | 23.6000 | -10.266% | 7 | 126 | +141.102% |
| 2026-09-28 | 20.9500 | 26.3000 | 20.8500 | 26.3000 | +16.889% | 6 | 127 | +116.350% |
| 2026-09-25 | 31.3800 | 31.3800 | 22.5000 | 22.5000 | -38.692% | 9 | 127 | +152.889% |
| 2026-09-23 | 34.7500 | 36.8800 | 32.5500 | 36.7000 | +23.777% | 8 | 130 | +55.041% |
| 2026-09-22 | 29.6500 | 29.6500 | 29.6500 | 29.6500 | -0.737% | 1 | 131 | +91.906% |
| 2026-09-21 | 23.7200 | 30.2800 | 23.7200 | 29.8700 | +14.885% | 13 | 128 | +90.492% |
| 2026-09-18 | 21.6500 | 26.0000 | 21.6500 | 26.0000 | -0.763% | 5 | 127 | +118.846% |
| 2026-09-17 | 25.8900 | 26.2000 | 25.4900 | 26.2000 | +27.867% | 8 | 126 | +117.176% |
| 2026-09-16 | 20.4900 | 20.4900 | 20.4900 | 20.4900 | -14.625% | 10 | 134 | +177.696% |
| 2026-09-15 | 20.8500 | 24.4800 | 20.8400 | 24.0000 | +10.345% | 9 | 128 | +137.083% |
| 2026-09-14 | 15.0100 | 21.7500 | 15.0000 | 21.7500 | +180.645% | 17 | 127 | +161.609% |
| 2026-09-10 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +2.785% | 1 | 127 | +634.194% |
| 2026-09-09 | 7.1300 | 7.5400 | 7.1300 | 7.5400 | -3.333% | 2 | 128 | +654.642% |
| 2026-09-08 | 6.7300 | 7.8000 | 6.7000 | 7.8000 | -24.638% | 34 | 112 | +629.487% |
| 2026-09-04 | 8.6200 | 10.4500 | 8.6200 | 10.3500 | -42.786% | 37 | 103 | +449.758% |
| 2026-09-03 | 17.6000 | 18.6500 | 17.0000 | 18.0900 | +20.600% | 48 | 75 | +214.538% |
| 2026-09-02 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -18.033% | 1 | 75 | +279.333% |
| 2026-09-01 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -14.004% | 6 | 79 | +210.929% |
| 2026-08-28 | 21.2800 | 21.2800 | 21.2800 | 21.2800 | -14.812% | 1 | 79 | +167.387% |
| 2026-08-27 | 22.2500 | 24.9800 | 22.2500 | 24.9800 | +90.687% | 18 | 74 | +127.782% |
| 2026-08-26 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -30.871% | 1 | 74 | +334.351% |
| 2026-08-21 | 16.7600 | 18.9500 | 16.7600 | 18.9500 | +7.732% | 3 | 73 | +200.264% |
| 2026-08-20 | 22.2800 | 22.2800 | 17.5900 | 17.5900 | -25.498% | 15 | 64 | +223.479% |
| 2026-08-19 | 23.8500 | 23.8500 | 23.6100 | 23.6100 | +2.652% | 4 | 64 | +141.000% |
| 2026-08-14 | 24.1800 | 24.1800 | 22.9800 | 23.0000 | -11.877% | 11 | 60 | +147.391% |
| 2026-08-13 | 22.3000 | 26.5000 | 21.5000 | 26.1000 | +37.731% | 21 | 50 | +118.008% |
| 2026-08-12 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -7.786% | 1 | 49 | +200.264% |
| 2026-08-11 | 20.8500 | 22.0500 | 20.5500 | 20.5500 | -1.202% | 7 | 48 | +176.886% |
| 2026-08-10 | 19.9900 | 21.1000 | 19.9900 | 20.8000 | +26.061% | 10 | 44 | +173.558% |
| 2026-08-07 | 16.2000 | 17.2500 | 16.2000 | 16.5000 | +6.452% | 8 | 37 | +244.848% |
| 2026-08-05 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -1.462% | 5 | 37 | +267.097% |
| 2026-08-04 | 13.9600 | 15.7300 | 13.9600 | 15.7300 | +65.231% | 6 | 36 | +261.729% |
| 2026-07-30 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | +8.800% | 2 | 35 | +497.689% |
| 2026-07-24 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -1.906% | 1 | 36 | +550.286% |
| 2026-07-23 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -5.106% | 1 | 36 | +537.892% |
| 2026-07-22 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -35.836% | 1 | 36 | +505.319% |
| 2026-07-15 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +12.692% | 1 | 36 | +288.396% |
| 2026-07-14 | 8.1500 | 13.0000 | 8.1500 | 13.0000 | +38.593% | 2 | 35 | +337.692% |
| 2026-07-13 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | -14.338% | 1 | 36 | +506.610% |
| 2026-07-09 | 10.8000 | 10.9500 | 10.8000 | 10.9500 | -6.009% | 2 | 37 | +419.635% |
| 2026-07-01 | 10.6000 | 11.6500 | 10.6000 | 11.6500 | +28.587% | 2 | 36 | +388.412% |
| 2026-06-30 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | +46.129% | 5 | 36 | +528.035% |
| 2026-06-24 | 6.6000 | 6.6000 | 6.1500 | 6.2000 | -12.676% | 3 | 38 | +817.742% |
| 2026-06-11 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -21.111% | 1 | 37 | +701.408% |
| 2026-06-08 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -11.765% | 1 | 38 | +532.222% |
| 2026-06-05 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -18.400% | 15 | 38 | +457.843% |
| 2026-06-03 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -40.786% | 5 | 40 | +355.200% |
| 2026-06-01 | 15.5000 | 21.1100 | 15.5000 | 21.1100 | +122.211% | 9 | 39 | +169.541% |
| 2026-05-29 | 9.7700 | 9.7700 | 9.5000 | 9.5000 | +22.581% | 2 | 38 | +498.947% |
| 2026-05-28 | 8.7000 | 8.7000 | 7.7500 | 7.7500 | -3.727% | 16 | 32 | +634.194% |
| 2026-05-27 | 8.2800 | 8.5000 | 8.0000 | 8.0500 | -77.915% | 9 | 29 | +606.832% |
| 2026-05-26 | 37.0600 | 38.7500 | 36.4500 | 36.4500 | +9.591% | 20 | 26 | +56.104% |
| 2026-05-22 | 33.2600 | 33.2600 | 33.2600 | 33.2600 | +13.322% | 2 | 25 | +71.076% |
| 2026-05-20 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | -7.501% | 1 | 24 | +93.867% |
| 2026-05-19 | 35.3400 | 35.3400 | 31.7300 | 31.7300 | -0.968% | 5 | 20 | +79.326% |
| 2026-05-18 | 28.5000 | 32.0400 | 28.5000 | 32.0400 | +61.655% | 11 | 19 | +77.591% |
| 2026-05-14 | 20.1000 | 20.1000 | 19.8200 | 19.8200 | +49.247% | 2 | 18 | +187.084% |
| 2026-04-22 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | -13.485% | 10 | 18 | +328.464% |
| 2026-04-21 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | +26.337% | 1 | 7 | +270.684% |
| 2026-04-16 | 12.8700 | 12.8700 | 12.1500 | 12.1500 | 0.000% | 8 | 7 | +368.313% |