ZS261120C00195000
ZS Nov 20 2026 195.00 Call
optionOPRA
EODOct 21, 2026
38.35USD+53.400%(+13.35)2Vol196OI
ZS261120C00195000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 39.7600 | 39.7600 | 38.3500 | 38.3500 | +53.400% | 2 | 196 | 0.000% |
| 2026-10-20 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +15.634% | 15 | 196 | +53.400% |
| 2026-10-16 | 22.3900 | 22.3900 | 20.6600 | 21.6200 | -23.388% | 4 | 195 | +77.382% |
| 2026-10-15 | 29.4200 | 29.4200 | 28.2200 | 28.2200 | -18.604% | 3 | 197 | +35.897% |
| 2026-10-14 | 34.6700 | 34.6700 | 34.6700 | 34.6700 | -9.901% | 2 | 197 | +10.614% |
| 2026-10-13 | 36.0000 | 40.0500 | 36.0000 | 38.4800 | +3.302% | 7 | 198 | -0.338% |
| 2026-10-12 | 36.7500 | 37.2500 | 36.7500 | 37.2500 | -6.875% | 8 | 198 | +2.953% |
| 2026-10-09 | 31.4100 | 40.0000 | 31.4100 | 40.0000 | +42.197% | 6 | 201 | -4.125% |
| 2026-10-08 | 26.1800 | 29.1300 | 26.1800 | 28.1300 | +8.192% | 11 | 204 | +36.331% |
| 2026-10-07 | 24.3700 | 26.0000 | 24.3700 | 26.0000 | +12.896% | 6 | 204 | +47.500% |
| 2026-10-06 | 28.5000 | 28.5000 | 23.0300 | 23.0300 | +10.191% | 13 | 205 | +66.522% |
| 2026-10-05 | 20.0000 | 21.5000 | 20.0000 | 20.9000 | +22.941% | 43 | 209 | +83.493% |
| 2026-10-02 | 17.0000 | 19.2000 | 17.0000 | 17.0000 | -9.958% | 7 | 208 | +125.588% |
| 2026-10-01 | 21.0000 | 21.0000 | 18.8800 | 18.8800 | -11.111% | 3 | 208 | +103.125% |
| 2026-09-30 | 18.4000 | 21.2400 | 18.4000 | 21.2400 | +14.811% | 9 | 213 | +80.556% |
| 2026-09-29 | 18.3400 | 18.5000 | 17.6400 | 18.5000 | -7.960% | 31 | 213 | +107.297% |
| 2026-09-28 | 16.1000 | 21.7000 | 16.0000 | 20.1000 | +21.818% | 152 | 186 | +90.796% |
| 2026-09-25 | 23.1000 | 23.1000 | 16.5000 | 16.5000 | -45.902% | 166 | 141 | +132.424% |
| 2026-09-24 | 31.5200 | 31.5200 | 30.5000 | 30.5000 | +4.919% | 2 | 141 | +25.738% |
| 2026-09-23 | 27.3200 | 30.7300 | 27.3200 | 29.0700 | +9.163% | 14 | 140 | +31.923% |
| 2026-09-22 | 24.7200 | 26.6300 | 24.7200 | 26.6300 | +6.520% | 54 | 112 | +44.011% |
| 2026-09-21 | 20.6300 | 25.0000 | 20.6300 | 25.0000 | +23.885% | 19 | 116 | +53.400% |
| 2026-09-18 | 17.8000 | 20.2500 | 17.8000 | 20.1800 | +9.081% | 23 | 100 | +90.040% |
| 2026-09-17 | 20.6100 | 20.6100 | 18.5000 | 18.5000 | -1.070% | 9 | 92 | +107.297% |
| 2026-09-16 | 18.8900 | 18.8900 | 18.7000 | 18.7000 | -3.509% | 2 | 92 | +105.080% |
| 2026-09-15 | 16.1000 | 20.2500 | 16.1000 | 19.3800 | +15.152% | 70 | 54 | +97.884% |
| 2026-09-14 | 10.5500 | 16.8300 | 10.5500 | 16.8300 | +207.117% | 29 | 51 | +127.867% |
| 2026-09-11 | 5.6200 | 5.6200 | 5.4800 | 5.4800 | -0.725% | 5 | 50 | +599.818% |
| 2026-09-10 | 5.6600 | 5.6600 | 5.2000 | 5.5200 | -15.725% | 20 | 34 | +594.746% |
| 2026-09-09 | 6.3700 | 6.5500 | 6.3700 | 6.5500 | +23.585% | 2 | 34 | +485.496% |
| 2026-09-08 | 4.9300 | 5.5000 | 4.9300 | 5.3000 | -26.897% | 11 | 33 | +623.585% |
| 2026-09-04 | 7.8200 | 7.8200 | 7.2500 | 7.2500 | -50.000% | 9 | 36 | +428.966% |
| 2026-09-03 | 14.2000 | 14.5500 | 14.2000 | 14.5000 | +17.886% | 7 | 36 | +164.483% |
| 2026-09-02 | 13.6500 | 13.6500 | 11.7100 | 12.3000 | -15.172% | 3 | 34 | +211.789% |
| 2026-09-01 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -26.657% | 2 | 34 | +164.483% |
| 2026-08-31 | 19.2000 | 19.9000 | 19.2000 | 19.7700 | +8.567% | 9 | 28 | +93.981% |
| 2026-08-28 | 19.3000 | 19.3000 | 18.2100 | 18.2100 | -9.762% | 5 | 24 | +110.599% |
| 2026-08-27 | 21.5500 | 21.5500 | 19.4000 | 20.1800 | +75.631% | 6 | 23 | +90.040% |
| 2026-08-26 | 11.3500 | 11.4900 | 11.3500 | 11.4900 | 0.000% | 4 | 23 | +233.768% |
| 2026-08-25 | 11.7900 | 11.7900 | 11.4900 | 11.4900 | -23.502% | 2 | 22 | +233.768% |
| 2026-08-21 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | +0.200% | 1 | 21 | +155.326% |
| 2026-08-20 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | -16.490% | 1 | 20 | +155.837% |
| 2026-08-19 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -6.995% | 2 | 18 | +113.649% |
| 2026-08-18 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +0.521% | 1 | 19 | +98.705% |
| 2026-08-17 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +2.128% | 1 | 20 | +99.740% |
| 2026-08-14 | 19.7000 | 19.8000 | 18.8000 | 18.8000 | -15.544% | 5 | 20 | +103.989% |
| 2026-08-13 | 22.2600 | 22.2600 | 22.2600 | 22.2600 | +44.922% | 1 | 19 | +72.282% |
| 2026-08-12 | 15.2900 | 15.3600 | 15.2900 | 15.3600 | -9.912% | 2 | 19 | +149.674% |
| 2026-08-11 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | +0.117% | 2 | 19 | +124.927% |
| 2026-08-10 | 16.4000 | 17.0300 | 16.4000 | 17.0300 | +27.566% | 3 | 20 | +125.191% |
| 2026-08-07 | 14.2200 | 14.2200 | 13.3500 | 13.3500 | +32.704% | 4 | 16 | +187.266% |
| 2026-08-06 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -16.584% | 1 | 16 | +281.213% |
| 2026-08-05 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | +24.330% | 1 | 15 | +217.993% |
| 2026-08-03 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +21.250% | 1 | 15 | +295.361% |
| 2026-07-31 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -20.160% | 1 | 16 | +379.375% |
| 2026-07-29 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +29.290% | 1 | 17 | +282.735% |
| 2026-07-22 | 8.6000 | 8.6000 | 7.7500 | 7.7500 | -24.757% | 3 | 15 | +394.839% |
| 2026-07-06 | 8.7900 | 10.3000 | 8.7900 | 10.3000 | +18.391% | 3 | 16 | +272.330% |
| 2026-07-01 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +15.232% | 1 | 17 | +340.805% |
| 2026-06-29 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +2.721% | 1 | 17 | +407.947% |
| 2026-06-15 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +16.667% | 1 | 18 | +421.769% |
| 2026-06-11 | 5.5000 | 6.3000 | 5.5000 | 6.3000 | +4.132% | 27 | 13 | +508.730% |
| 2026-06-10 | 6.6000 | 6.6000 | 6.0500 | 6.0500 | -48.511% | 27 | 26 | +533.884% |
| 2026-06-02 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -15.285% | 1 | 27 | +226.383% |
| 2026-06-01 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | +97.017% | 1 | 27 | +176.496% |
| 2026-05-28 | 6.9500 | 7.0400 | 6.9500 | 7.0400 | -78.731% | 2 | 26 | +444.744% |
| 2026-05-26 | 31.7300 | 33.1000 | 30.3000 | 33.1000 | +35.934% | 6 | 25 | +15.861% |
| 2026-05-21 | 24.4000 | 24.4000 | 24.3500 | 24.3500 | -21.146% | 2 | 24 | +57.495% |
| 2026-05-19 | 30.8800 | 30.8800 | 30.8800 | 30.8800 | +15.526% | 1 | 23 | +24.190% |
| 2026-05-18 | 26.7300 | 26.7300 | 26.7300 | 26.7300 | +121.458% | 1 | 22 | +43.472% |
| 2026-05-05 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | +5.877% | 1 | 21 | +217.730% |
| 2026-04-17 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +11.984% | 2 | 21 | +236.404% |
| 2026-04-16 | 10.4000 | 10.4000 | 10.1800 | 10.1800 | 0.000% | 42 | 21 | +276.719% |