ZS261120C00190000
ZS Nov 20 2026 190.00 Call
optionOPRA
EODOct 22, 2026
50.00USD+20.685%(+8.57)4Vol810OI
ZS261120C00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 48.9300 | 50.0000 | 48.9300 | 50.0000 | +20.685% | 4 | 811 | 0.000% |
| 2026-10-21 | 41.4300 | 41.4300 | 41.4300 | 41.4300 | +46.915% | 2 | 811 | +20.685% |
| 2026-10-20 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | -1.157% | 6 | 811 | +77.305% |
| 2026-10-19 | 28.5300 | 28.5300 | 28.5300 | 28.5300 | +21.975% | 3 | 814 | +75.254% |
| 2026-10-16 | 22.9000 | 23.9100 | 22.9000 | 23.3900 | -26.677% | 4 | 814 | +113.767% |
| 2026-10-15 | 32.6200 | 33.2500 | 31.9000 | 31.9000 | -15.831% | 5 | 816 | +56.740% |
| 2026-10-14 | 39.8100 | 39.8100 | 37.8900 | 37.9000 | -13.252% | 3 | 816 | +31.926% |
| 2026-10-13 | 43.6900 | 43.6900 | 43.6900 | 43.6900 | -4.210% | 1 | 817 | +14.443% |
| 2026-10-09 | 36.0500 | 45.6100 | 35.9800 | 45.6100 | +42.531% | 28 | 827 | +9.625% |
| 2026-10-08 | 32.6200 | 32.7500 | 32.0000 | 32.0000 | +6.667% | 12 | 828 | +56.250% |
| 2026-10-07 | 28.4200 | 30.0000 | 28.4200 | 30.0000 | +3.448% | 4 | 829 | +66.667% |
| 2026-10-06 | 31.9000 | 31.9000 | 26.2000 | 29.0000 | +22.881% | 29 | 847 | +72.414% |
| 2026-10-05 | 23.0000 | 23.6000 | 23.0000 | 23.6000 | +18.593% | 2 | 846 | +111.864% |
| 2026-10-02 | 20.8000 | 20.8000 | 19.9000 | 19.9000 | -16.034% | 2 | 845 | +151.256% |
| 2026-10-01 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +3.043% | 2 | 845 | +110.970% |
| 2026-09-30 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +10.312% | 2 | 845 | +117.391% |
| 2026-09-29 | 20.7000 | 20.8500 | 20.5300 | 20.8500 | -12.174% | 8 | 844 | +139.808% |
| 2026-09-28 | 17.5000 | 23.7400 | 17.1900 | 23.7400 | +24.947% | 22 | 843 | +110.615% |
| 2026-09-25 | 28.2300 | 28.2300 | 19.0000 | 19.0000 | -43.787% | 254 | 808 | +163.158% |
| 2026-09-24 | 33.7500 | 34.0400 | 33.6000 | 33.8000 | +4.515% | 5 | 810 | +47.929% |
| 2026-09-23 | 33.3800 | 33.7800 | 31.7000 | 32.3400 | +8.016% | 21 | 805 | +54.607% |
| 2026-09-22 | 26.0400 | 29.9400 | 25.9500 | 29.9400 | +7.389% | 21 | 798 | +67.001% |
| 2026-09-21 | 21.5000 | 27.8800 | 21.5000 | 27.8800 | +26.154% | 15 | 795 | +79.340% |
| 2026-09-18 | 20.5500 | 23.4500 | 19.8000 | 22.1000 | +1.469% | 190 | 709 | +126.244% |
| 2026-09-17 | 18.7000 | 22.9000 | 18.7000 | 21.7800 | +11.122% | 39 | 687 | +129.568% |
| 2026-09-16 | 18.0000 | 21.4800 | 18.0000 | 19.6000 | -7.981% | 27 | 694 | +155.102% |
| 2026-09-15 | 18.8500 | 22.8000 | 17.9400 | 21.3000 | +4.926% | 58 | 667 | +134.742% |
| 2026-09-14 | 8.5000 | 21.0000 | 8.5000 | 20.3000 | +217.188% | 253 | 686 | +146.305% |
| 2026-09-11 | 7.0000 | 7.0000 | 6.3000 | 6.4000 | -5.465% | 29 | 673 | +681.250% |
| 2026-09-10 | 7.3500 | 8.5000 | 6.2700 | 6.7700 | -16.933% | 16 | 668 | +638.552% |
| 2026-09-09 | 7.5000 | 8.4000 | 7.5000 | 8.1500 | +27.145% | 62 | 688 | +513.497% |
| 2026-09-08 | 6.0000 | 6.6500 | 5.6000 | 6.4100 | -24.677% | 42 | 668 | +680.031% |
| 2026-09-04 | 8.3500 | 10.2000 | 8.1000 | 8.5100 | -48.611% | 75 | 634 | +487.544% |
| 2026-09-03 | 15.5000 | 16.7800 | 14.3500 | 16.5600 | +24.699% | 30 | 620 | +201.932% |
| 2026-09-02 | 14.7000 | 14.8000 | 13.2800 | 13.2800 | -17.618% | 9 | 616 | +276.506% |
| 2026-09-01 | 16.2000 | 16.2000 | 15.8500 | 16.1200 | -26.055% | 9 | 612 | +210.174% |
| 2026-08-31 | 21.5000 | 21.8000 | 21.5000 | 21.8000 | +8.458% | 11 | 603 | +129.358% |
| 2026-08-28 | 20.0000 | 20.8000 | 19.9500 | 20.1000 | -10.667% | 24 | 595 | +148.756% |
| 2026-08-27 | 23.0500 | 23.0500 | 20.8200 | 22.5000 | +86.722% | 48 | 554 | +122.222% |
| 2026-08-25 | 14.3000 | 14.3000 | 11.9000 | 12.0500 | -23.492% | 3 | 554 | +314.938% |
| 2026-08-24 | 17.9700 | 17.9700 | 15.7500 | 15.7500 | -11.715% | 11 | 554 | +217.460% |
| 2026-08-21 | 17.8400 | 17.8400 | 17.8400 | 17.8400 | -0.723% | 5 | 549 | +180.269% |
| 2026-08-20 | 17.9700 | 17.9700 | 17.9700 | 17.9700 | -20.837% | 2 | 549 | +178.242% |
| 2026-08-18 | 21.4900 | 22.7000 | 21.4900 | 22.7000 | +7.379% | 50 | 518 | +120.264% |
| 2026-08-17 | 22.7000 | 22.7000 | 20.9000 | 21.1400 | +2.126% | 26 | 522 | +136.518% |
| 2026-08-14 | 24.5900 | 24.6500 | 20.7000 | 20.7000 | -15.337% | 15 | 521 | +141.546% |
| 2026-08-13 | 19.4000 | 24.5400 | 19.4000 | 24.4500 | +42.982% | 12 | 518 | +104.499% |
| 2026-08-12 | 16.7500 | 17.5000 | 16.7500 | 17.1000 | -12.082% | 34 | 519 | +192.398% |
| 2026-08-11 | 17.4700 | 19.5000 | 17.4700 | 19.4500 | +2.476% | 8 | 515 | +157.069% |
| 2026-08-10 | 16.2000 | 19.1500 | 16.2000 | 18.9800 | +25.862% | 23 | 504 | +163.435% |
| 2026-08-07 | 15.6200 | 15.8200 | 15.0800 | 15.0800 | +10.882% | 4 | 502 | +231.565% |
| 2026-08-05 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -1.805% | 1 | 501 | +267.647% |
| 2026-08-04 | 12.2000 | 13.8500 | 12.2000 | 13.8500 | +27.181% | 7 | 499 | +261.011% |
| 2026-08-03 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | +15.605% | 1 | 499 | +359.137% |
| 2026-07-31 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | -20.169% | 1 | 499 | +430.786% |
| 2026-07-29 | 12.2000 | 12.2100 | 11.8000 | 11.8000 | +4.796% | 565 | 105 | +323.729% |
| 2026-07-28 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | +25.111% | 10 | 100 | +344.050% |
| 2026-07-27 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -4.963% | 1 | 100 | +455.556% |
| 2026-07-22 | 9.5500 | 9.5500 | 9.4700 | 9.4700 | -13.119% | 2 | 100 | +427.983% |
| 2026-07-17 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -17.424% | 1 | 99 | +358.716% |
| 2026-07-15 | 13.0100 | 13.2000 | 12.3000 | 13.2000 | +25.714% | 3 | 99 | +278.788% |
| 2026-07-14 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +31.250% | 3 | 99 | +376.190% |
| 2026-07-13 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -20.000% | 2 | 101 | +525.000% |
| 2026-07-09 | 9.9000 | 10.0500 | 9.9000 | 10.0000 | -13.719% | 16 | 95 | +400.000% |
| 2026-07-07 | 12.3800 | 12.3800 | 11.5900 | 11.5900 | -1.109% | 2 | 95 | +331.406% |
| 2026-07-06 | 11.8000 | 11.8000 | 11.6000 | 11.7200 | +12.909% | 12 | 105 | +326.621% |
| 2026-07-01 | 9.7200 | 10.4100 | 9.7200 | 10.3800 | +50.435% | 3 | 106 | +381.696% |
| 2026-06-30 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -10.622% | 2 | 104 | +624.638% |
| 2026-06-29 | 8.0000 | 8.3500 | 7.6000 | 7.7200 | +26.557% | 37 | 72 | +547.668% |
| 2026-06-26 | 6.0500 | 6.1000 | 6.0500 | 6.1000 | +28.421% | 2 | 71 | +719.672% |
| 2026-06-25 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -18.103% | 1 | 71 | +952.632% |
| 2026-06-23 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +13.725% | 1 | 70 | +762.069% |
| 2026-06-18 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -14.141% | 1 | 71 | +880.392% |
| 2026-06-17 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -26.211% | 3 | 71 | +741.751% |
| 2026-06-15 | 8.0800 | 8.0800 | 8.0500 | 8.0500 | +7.190% | 3 | 69 | +521.118% |
| 2026-06-12 | 7.5200 | 7.5200 | 7.5100 | 7.5100 | +21.129% | 2 | 68 | +565.779% |
| 2026-06-11 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -6.061% | 13 | 68 | +706.452% |
| 2026-06-10 | 7.6400 | 7.6400 | 6.6000 | 6.6000 | -2.798% | 14 | 68 | +657.576% |
| 2026-06-09 | 6.9100 | 6.9100 | 6.3000 | 6.7900 | -20.585% | 4 | 69 | +636.377% |
| 2026-06-08 | 8.3500 | 8.5500 | 8.3500 | 8.5500 | -5.525% | 13 | 69 | +484.795% |
| 2026-06-05 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -13.810% | 1 | 68 | +452.486% |
| 2026-06-03 | 12.5300 | 12.5300 | 10.5000 | 10.5000 | -22.680% | 3 | 67 | +376.190% |
| 2026-06-02 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | -27.958% | 1 | 67 | +268.189% |
| 2026-06-01 | 16.7000 | 18.8500 | 16.7000 | 18.8500 | +104.225% | 5 | 67 | +165.252% |
| 2026-05-29 | 9.3800 | 9.3800 | 9.2300 | 9.2300 | +37.556% | 7 | 64 | +441.712% |
| 2026-05-28 | 7.5200 | 7.5200 | 6.7100 | 6.7100 | -8.955% | 11 | 59 | +645.156% |
| 2026-05-27 | 9.2500 | 10.3400 | 7.3300 | 7.3700 | -78.730% | 18 | 62 | +578.426% |
| 2026-05-26 | 35.7800 | 35.7800 | 33.3500 | 34.6500 | +18.502% | 6 | 60 | +44.300% |
| 2026-05-22 | 29.2400 | 29.2400 | 29.2400 | 29.2400 | +10.215% | 2 | 58 | +70.999% |
| 2026-05-21 | 26.3000 | 26.5300 | 26.3000 | 26.5300 | -4.293% | 2 | 58 | +88.466% |
| 2026-05-20 | 26.5700 | 27.7200 | 26.5700 | 27.7200 | -2.873% | 11 | 59 | +80.375% |
| 2026-05-19 | 32.8000 | 32.8000 | 28.5000 | 28.5400 | +16.016% | 16 | 59 | +75.193% |
| 2026-05-18 | 22.6600 | 24.6000 | 22.6600 | 24.6000 | +74.468% | 2 | 59 | +103.252% |
| 2026-05-13 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +34.286% | 4 | 55 | +254.610% |
| 2026-04-24 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -1.130% | 2 | 55 | +376.190% |
| 2026-04-23 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | -7.652% | 5 | 53 | +370.810% |
| 2026-04-20 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +3.884% | 2 | 58 | +334.783% |
| 2026-04-16 | 10.9000 | 11.3000 | 10.9000 | 11.0700 | +50.817% | 91 | 56 | +351.671% |
| 2026-04-09 | 7.4100 | 7.4100 | 7.3400 | 7.3400 | -43.625% | 10 | 10 | +581.199% |
| 2026-04-08 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | -24.390% | 1 | 1 | +284.025% |
| 2026-03-23 | 17.2200 | 17.2200 | 17.2200 | 17.2200 | 0.000% | 1 | 1 | +190.360% |