ZS261120C00200000
ZS Nov 20 2026 200.00 Call
optionOPRA
EODOct 22, 2026
41.80USD+22.689%(+7.73)9Vol804OI
ZS261120C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 39.3000 | 41.8000 | 37.5000 | 41.8000 | +22.689% | 9 | 807 | 0.000% |
| 2026-10-21 | 33.7000 | 35.6500 | 33.7000 | 34.0700 | +53.538% | 5 | 808 | +22.689% |
| 2026-10-20 | 19.5700 | 22.1900 | 18.2600 | 22.1900 | +5.667% | 23 | 809 | +88.373% |
| 2026-10-19 | 18.9500 | 21.0000 | 18.9500 | 21.0000 | +11.229% | 2 | 809 | +99.048% |
| 2026-10-16 | 22.6800 | 22.6800 | 16.9000 | 18.8800 | -21.497% | 42 | 789 | +121.398% |
| 2026-10-15 | 27.9500 | 28.2700 | 24.0500 | 24.0500 | -13.489% | 4 | 787 | +73.805% |
| 2026-10-14 | 29.7300 | 30.2500 | 27.8000 | 27.8000 | -24.292% | 7 | 788 | +50.360% |
| 2026-10-13 | 37.4200 | 37.4200 | 35.3800 | 36.7200 | +18.452% | 10 | 791 | +13.834% |
| 2026-10-12 | 36.3000 | 36.3000 | 30.2500 | 31.0000 | -19.229% | 151 | 749 | +34.839% |
| 2026-10-09 | 28.0500 | 38.3800 | 28.0500 | 38.3800 | +47.615% | 125 | 800 | +8.911% |
| 2026-10-08 | 23.0800 | 26.0000 | 22.5000 | 26.0000 | +11.828% | 31 | 821 | +60.769% |
| 2026-10-07 | 23.5000 | 23.5000 | 20.8900 | 23.2500 | +1.751% | 277 | 867 | +79.785% |
| 2026-10-06 | 21.7000 | 25.0000 | 19.4800 | 22.8500 | +34.412% | 205 | 912 | +82.932% |
| 2026-10-05 | 17.0000 | 18.6500 | 16.0000 | 17.0000 | +19.718% | 239 | 827 | +145.882% |
| 2026-10-02 | 17.4100 | 17.4100 | 14.2000 | 14.2000 | -17.201% | 109 | 818 | +194.366% |
| 2026-10-01 | 17.7000 | 18.2500 | 16.2000 | 17.1500 | -4.722% | 76 | 810 | +143.732% |
| 2026-09-30 | 17.1000 | 18.4500 | 17.0900 | 18.0000 | +11.801% | 74 | 822 | +132.222% |
| 2026-09-29 | 16.1000 | 16.6000 | 15.5000 | 16.1000 | -13.067% | 23 | 821 | +159.627% |
| 2026-09-28 | 12.9900 | 19.2400 | 12.9900 | 18.5200 | +25.901% | 133 | 745 | +125.702% |
| 2026-09-25 | 19.5200 | 19.5200 | 14.4000 | 14.7100 | -49.537% | 353 | 758 | +184.160% |
| 2026-09-24 | 25.9600 | 29.1500 | 25.8500 | 29.1500 | +8.972% | 35 | 754 | +43.396% |
| 2026-09-23 | 26.0000 | 27.7600 | 25.7300 | 26.7500 | +8.343% | 27 | 755 | +56.262% |
| 2026-09-22 | 24.1600 | 24.6900 | 21.0000 | 24.6900 | +9.248% | 58 | 751 | +69.299% |
| 2026-09-21 | 20.0000 | 23.4500 | 20.0000 | 22.6000 | +21.180% | 107 | 782 | +84.956% |
| 2026-09-18 | 17.1300 | 18.6500 | 15.2500 | 18.6500 | +4.482% | 161 | 661 | +124.129% |
| 2026-09-17 | 14.6300 | 18.4900 | 14.4100 | 17.8500 | +8.577% | 30 | 670 | +134.174% |
| 2026-09-16 | 14.5000 | 17.5000 | 14.5000 | 16.4400 | -4.419% | 24 | 663 | +154.258% |
| 2026-09-15 | 14.8500 | 18.1500 | 13.9000 | 17.2000 | +8.517% | 276 | 754 | +143.023% |
| 2026-09-14 | 5.9000 | 16.2000 | 5.9000 | 15.8500 | +230.208% | 192 | 736 | +163.722% |
| 2026-09-11 | 4.7000 | 4.8200 | 4.0000 | 4.8000 | +2.128% | 54 | 723 | +770.833% |
| 2026-09-10 | 5.4000 | 5.9000 | 4.7000 | 4.7000 | -19.383% | 5 | 720 | +789.362% |
| 2026-09-09 | 4.7000 | 6.2500 | 4.7000 | 5.8300 | +29.556% | 36 | 703 | +616.981% |
| 2026-09-08 | 5.0000 | 5.0000 | 4.0900 | 4.5000 | -28.571% | 82 | 724 | +828.889% |
| 2026-09-04 | 5.4200 | 8.3800 | 5.4200 | 6.3000 | -56.401% | 238 | 595 | +563.492% |
| 2026-09-03 | 12.0000 | 14.4500 | 12.0000 | 14.4500 | +36.708% | 80 | 558 | +189.273% |
| 2026-09-02 | 11.4500 | 11.4700 | 10.5700 | 10.5700 | -17.098% | 4 | 558 | +295.459% |
| 2026-09-01 | 13.4000 | 13.4200 | 12.4500 | 12.7500 | -29.558% | 10 | 556 | +227.843% |
| 2026-08-31 | 16.9500 | 18.1000 | 16.9500 | 18.1000 | +11.385% | 23 | 553 | +130.939% |
| 2026-08-28 | 17.2000 | 17.6000 | 16.2500 | 16.2500 | -10.419% | 4 | 551 | +157.231% |
| 2026-08-27 | 13.3500 | 18.7000 | 13.3500 | 18.1400 | +83.232% | 49 | 572 | +130.430% |
| 2026-08-26 | 9.7900 | 9.9000 | 9.7900 | 9.9000 | +2.062% | 4 | 573 | +322.222% |
| 2026-08-25 | 11.0000 | 11.0000 | 9.4000 | 9.7000 | -35.333% | 11 | 566 | +330.928% |
| 2026-08-21 | 12.0000 | 15.0000 | 12.0000 | 15.0000 | +23.660% | 143 | 508 | +178.667% |
| 2026-08-20 | 17.0000 | 17.0000 | 12.1300 | 12.1300 | -29.884% | 9 | 514 | +244.600% |
| 2026-08-19 | 16.5000 | 17.3500 | 16.5000 | 17.3000 | -6.638% | 4 | 511 | +141.618% |
| 2026-08-18 | 19.4700 | 19.5000 | 17.3000 | 18.5300 | +5.584% | 61 | 494 | +125.580% |
| 2026-08-17 | 18.2500 | 18.2500 | 17.4200 | 17.5500 | +7.012% | 6 | 490 | +138.177% |
| 2026-08-14 | 19.6000 | 19.6000 | 16.4000 | 16.4000 | -21.267% | 10 | 489 | +154.878% |
| 2026-08-13 | 16.6300 | 20.8300 | 15.9000 | 20.8300 | +38.497% | 59 | 482 | +100.672% |
| 2026-08-12 | 13.9300 | 15.0400 | 13.9300 | 15.0400 | -2.654% | 7 | 478 | +177.926% |
| 2026-08-11 | 14.5300 | 16.1000 | 14.5300 | 15.4500 | -1.088% | 15 | 471 | +170.550% |
| 2026-08-10 | 15.0000 | 15.6500 | 15.0000 | 15.6200 | +27.510% | 11 | 468 | +167.606% |
| 2026-08-07 | 12.8000 | 13.2500 | 11.9500 | 12.2500 | +18.932% | 47 | 493 | +241.224% |
| 2026-08-06 | 10.4900 | 10.4900 | 10.3000 | 10.3000 | -7.124% | 10 | 493 | +305.825% |
| 2026-08-05 | 12.0000 | 12.0000 | 11.0000 | 11.0900 | -7.583% | 25 | 472 | +276.916% |
| 2026-08-04 | 10.3000 | 12.0000 | 10.3000 | 12.0000 | +27.660% | 30 | 461 | +248.333% |
| 2026-08-03 | 8.6000 | 9.4000 | 8.6000 | 9.4000 | +17.500% | 3 | 461 | +344.681% |
| 2026-07-31 | 7.5200 | 8.2000 | 7.5200 | 8.0000 | +9.589% | 15 | 452 | +422.500% |
| 2026-07-30 | 6.7500 | 7.3800 | 6.7500 | 7.3000 | -26.633% | 13 | 449 | +472.603% |
| 2026-07-29 | 8.8000 | 9.9500 | 8.8000 | 9.9500 | +13.326% | 7 | 450 | +320.101% |
| 2026-07-28 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | +5.783% | 1 | 450 | +376.082% |
| 2026-07-27 | 7.5000 | 8.3000 | 7.5000 | 8.3000 | +27.692% | 11 | 441 | +403.614% |
| 2026-07-24 | 6.4000 | 6.5500 | 6.3900 | 6.5000 | -7.407% | 5 | 441 | +543.077% |
| 2026-07-22 | 7.1000 | 7.1000 | 7.0200 | 7.0200 | -20.408% | 2 | 441 | +495.442% |
| 2026-07-21 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -9.538% | 1 | 440 | +373.923% |
| 2026-07-20 | 10.0000 | 10.3000 | 9.7500 | 9.7500 | +18.902% | 120 | 367 | +328.718% |
| 2026-07-16 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -11.255% | 3 | 364 | +409.756% |
| 2026-07-15 | 10.6000 | 10.6000 | 9.2400 | 9.2400 | -6.478% | 2 | 364 | +352.381% |
| 2026-07-14 | 8.2500 | 10.7000 | 8.2500 | 9.8800 | +56.825% | 45 | 348 | +323.077% |
| 2026-07-13 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -19.437% | 2 | 348 | +563.492% |
| 2026-07-08 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -27.926% | 1 | 347 | +434.527% |
| 2026-07-07 | 10.2500 | 11.1000 | 9.5000 | 10.8500 | +8.500% | 6 | 348 | +285.253% |
| 2026-07-06 | 9.6500 | 10.0000 | 9.5000 | 10.0000 | +14.943% | 18 | 354 | +318.000% |
| 2026-07-02 | 8.3500 | 8.8000 | 8.3500 | 8.7000 | +1.754% | 3 | 355 | +380.460% |
| 2026-07-01 | 7.8500 | 9.1500 | 7.8500 | 8.5500 | +24.273% | 9 | 358 | +388.889% |
| 2026-06-30 | 7.2500 | 7.2500 | 6.7000 | 6.8800 | +4.085% | 13 | 369 | +507.558% |
| 2026-06-29 | 6.5200 | 6.6100 | 6.5200 | 6.6100 | +35.174% | 2 | 368 | +532.375% |
| 2026-06-26 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | +9.888% | 1 | 367 | +754.806% |
| 2026-06-23 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +11.809% | 1 | 366 | +839.326% |
| 2026-06-22 | 4.3000 | 4.3000 | 3.9800 | 3.9800 | -2.927% | 2 | 366 | +950.251% |
| 2026-06-18 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | -15.811% | 3 | 366 | +919.512% |
| 2026-06-17 | 4.8800 | 4.9500 | 4.8700 | 4.8700 | +2.526% | 3 | 365 | +758.316% |
| 2026-06-16 | 5.2500 | 5.2500 | 4.7500 | 4.7500 | -24.603% | 5 | 362 | +780.000% |
| 2026-06-15 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +5.000% | 2 | 360 | +563.492% |
| 2026-06-12 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +23.711% | 1 | 360 | +596.667% |
| 2026-06-11 | 5.5000 | 5.5000 | 4.8500 | 4.8500 | -14.912% | 5 | 360 | +761.856% |
| 2026-06-10 | 6.3700 | 6.5000 | 5.7000 | 5.7000 | -3.390% | 6 | 360 | +633.333% |
| 2026-06-09 | 6.6500 | 6.7400 | 5.3800 | 5.9000 | -22.876% | 71 | 319 | +608.475% |
| 2026-06-08 | 7.4200 | 7.6500 | 7.2500 | 7.6500 | +0.658% | 16 | 317 | +446.405% |
| 2026-06-05 | 8.8000 | 8.8000 | 7.5500 | 7.6000 | -18.280% | 59 | 269 | +450.000% |
| 2026-06-04 | 9.5500 | 9.5500 | 9.2000 | 9.3000 | -0.428% | 10 | 269 | +349.462% |
| 2026-06-03 | 11.0800 | 11.0800 | 9.3400 | 9.3400 | -23.817% | 107 | 231 | +347.537% |
| 2026-06-02 | 14.6500 | 14.6500 | 11.1600 | 12.2600 | -30.341% | 32 | 212 | +240.946% |
| 2026-06-01 | 11.5000 | 17.6000 | 11.5000 | 17.6000 | +95.556% | 32 | 199 | +137.500% |
| 2026-05-29 | 8.0000 | 9.0000 | 7.5000 | 9.0000 | +27.119% | 106 | 119 | +364.444% |
| 2026-05-28 | 6.0000 | 7.5000 | 5.5000 | 7.0800 | +12.381% | 21 | 120 | +490.395% |
| 2026-05-27 | 8.3000 | 8.3000 | 5.6000 | 6.3000 | -78.916% | 28 | 129 | +563.492% |
| 2026-05-26 | 30.5400 | 32.4800 | 29.8800 | 29.8800 | +11.910% | 62 | 112 | +39.893% |
| 2026-05-22 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | -3.366% | 1 | 111 | +56.554% |
| 2026-05-19 | 27.6300 | 27.6300 | 27.6300 | 27.6300 | +7.218% | 1 | 110 | +51.285% |
| 2026-05-18 | 26.2700 | 26.2700 | 25.6800 | 25.7700 | +36.061% | 12 | 98 | +62.204% |
| 2026-05-15 | 19.2500 | 19.2500 | 18.9400 | 18.9400 | +14.788% | 2 | 98 | +120.697% |
| 2026-05-14 | 15.9700 | 16.5000 | 15.9500 | 16.5000 | +13.793% | 5 | 97 | +153.333% |
| 2026-05-07 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +44.566% | 3 | 97 | +188.276% |
| 2026-05-06 | 10.0000 | 10.0300 | 10.0000 | 10.0300 | -10.045% | 3 | 98 | +316.750% |
| 2026-05-05 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -4.292% | 2 | 98 | +274.888% |
| 2026-05-04 | 10.2000 | 11.6500 | 10.2000 | 11.6500 | +4.484% | 3 | 98 | +258.798% |
| 2026-04-21 | 10.3300 | 11.1500 | 10.3300 | 11.1500 | +21.196% | 14 | 84 | +274.888% |
| 2026-04-16 | 9.5000 | 9.7500 | 9.2000 | 9.2000 | +69.118% | 150 | 84 | +354.348% |
| 2026-04-10 | 5.9500 | 5.9500 | 5.4400 | 5.4400 | -10.231% | 3 | 12 | +668.382% |
| 2026-04-09 | 7.5000 | 7.6000 | 6.0600 | 6.0600 | -39.400% | 10 | 12 | +589.769% |
| 2026-04-02 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -9.991% | 1 | 7 | +318.000% |
| 2026-03-31 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | +16.947% | 1 | 7 | +276.238% |
| 2026-03-30 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -10.630% | 1 | 6 | +340.000% |
| 2026-03-26 | 11.3000 | 11.3000 | 10.6300 | 10.6300 | -5.089% | 2 | 5 | +293.227% |
| 2026-03-25 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +1.818% | 1 | 3 | +273.214% |
| 2026-03-24 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -22.807% | 1 | 2 | +280.000% |
| 2026-03-23 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | 0.000% | 1 | 1 | +193.333% |