ZS261120C00210000
ZS Nov 20 2026 210.00 Call
optionOPRA
EODOct 22, 2026
34.65USD+23.750%(+6.65)46Vol1,002OI
ZS261120C00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 31.4500 | 34.6500 | 31.0000 | 34.6500 | +23.750% | 46 | 1,005 | 0.000% |
| 2026-10-21 | 17.9700 | 28.0000 | 17.9700 | 28.0000 | +65.680% | 10 | 1,008 | +23.750% |
| 2026-10-20 | 13.1000 | 16.9000 | 12.9000 | 16.9000 | +11.184% | 61 | 1,007 | +105.030% |
| 2026-10-19 | 15.5300 | 15.5300 | 13.2500 | 15.2000 | +7.801% | 106 | 1,004 | +127.961% |
| 2026-10-16 | 16.0500 | 16.0500 | 11.9000 | 14.1000 | -25.476% | 340 | 747 | +145.745% |
| 2026-10-15 | 22.0300 | 22.0300 | 18.5000 | 18.9200 | -14.966% | 26 | 745 | +83.140% |
| 2026-10-14 | 24.6400 | 24.6400 | 22.2000 | 22.2500 | -18.558% | 17 | 739 | +55.730% |
| 2026-10-13 | 27.0000 | 27.3200 | 27.0000 | 27.3200 | +9.280% | 4 | 739 | +26.830% |
| 2026-10-12 | 31.8300 | 32.2600 | 24.3000 | 25.0000 | -14.559% | 61 | 738 | +38.600% |
| 2026-10-09 | 21.5000 | 29.2600 | 21.3000 | 29.2600 | +58.162% | 70 | 735 | +18.421% |
| 2026-10-08 | 17.3000 | 20.0000 | 16.3000 | 18.5000 | +6.017% | 131 | 712 | +87.297% |
| 2026-10-07 | 17.4000 | 17.4500 | 15.0000 | 17.4500 | +2.346% | 222 | 562 | +98.567% |
| 2026-10-06 | 20.0000 | 20.0000 | 14.7500 | 17.0500 | +29.658% | 212 | 508 | +103.226% |
| 2026-10-05 | 13.5200 | 14.0500 | 12.3900 | 13.1500 | +22.897% | 67 | 485 | +163.498% |
| 2026-10-02 | 11.8000 | 12.6000 | 10.7000 | 10.7000 | -16.602% | 19 | 483 | +223.832% |
| 2026-10-01 | 14.4500 | 14.4500 | 12.3500 | 12.8300 | -5.314% | 41 | 473 | +170.070% |
| 2026-09-30 | 13.9500 | 14.4300 | 13.0500 | 13.5500 | +13.484% | 87 | 454 | +155.720% |
| 2026-09-29 | 13.5100 | 13.5100 | 11.8000 | 11.9400 | -15.618% | 7 | 454 | +190.201% |
| 2026-09-28 | 12.7000 | 15.0000 | 12.1500 | 14.1500 | +24.670% | 154 | 404 | +144.876% |
| 2026-09-25 | 15.0000 | 16.3500 | 11.0000 | 11.3500 | -50.263% | 210 | 404 | +205.286% |
| 2026-09-24 | 20.9500 | 23.3000 | 20.9500 | 22.8200 | +6.140% | 11 | 409 | +51.840% |
| 2026-09-23 | 20.3700 | 22.4800 | 20.0000 | 21.5000 | +8.258% | 83 | 380 | +61.163% |
| 2026-09-22 | 19.4500 | 19.8600 | 15.9500 | 19.8600 | +11.573% | 80 | 381 | +74.471% |
| 2026-09-21 | 12.3000 | 18.2700 | 12.3000 | 17.8000 | +38.199% | 218 | 306 | +94.663% |
| 2026-09-18 | 13.4300 | 14.3100 | 12.1500 | 12.8800 | -3.085% | 85 | 277 | +169.022% |
| 2026-09-17 | 10.7500 | 14.6500 | 10.7500 | 13.2900 | +14.569% | 34 | 271 | +160.722% |
| 2026-09-16 | 13.2500 | 13.2500 | 11.6000 | 11.6000 | -12.913% | 43 | 267 | +198.707% |
| 2026-09-15 | 10.7500 | 14.3000 | 10.5500 | 13.3200 | +21.091% | 31 | 280 | +160.135% |
| 2026-09-14 | 5.5000 | 11.8000 | 5.5000 | 11.0000 | +223.529% | 130 | 240 | +215.000% |
| 2026-09-11 | 3.3000 | 3.4000 | 3.1800 | 3.4000 | -15.000% | 32 | 209 | +919.118% |
| 2026-09-10 | 4.3500 | 4.3500 | 4.0000 | 4.0000 | -7.621% | 2 | 208 | +766.250% |
| 2026-09-09 | 3.0200 | 4.3300 | 3.0200 | 4.3300 | +31.212% | 4 | 206 | +700.231% |
| 2026-09-08 | 3.3000 | 3.4100 | 2.9600 | 3.3000 | -26.829% | 9 | 208 | +950.000% |
| 2026-09-04 | 4.5000 | 5.2500 | 4.4000 | 4.5100 | -56.425% | 23 | 205 | +668.293% |
| 2026-09-03 | 9.6000 | 11.0000 | 9.1300 | 10.3500 | +18.966% | 43 | 207 | +234.783% |
| 2026-09-02 | 9.4700 | 9.4700 | 8.7000 | 8.7000 | -15.122% | 3 | 207 | +298.276% |
| 2026-09-01 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -28.472% | 1 | 208 | +238.049% |
| 2026-08-31 | 13.9700 | 14.3300 | 13.9700 | 14.3300 | +6.940% | 45 | 186 | +141.800% |
| 2026-08-28 | 13.2000 | 13.4000 | 13.2000 | 13.4000 | -8.781% | 4 | 187 | +158.582% |
| 2026-08-27 | 12.1000 | 15.6700 | 12.1000 | 14.6900 | +90.779% | 14 | 181 | +135.875% |
| 2026-08-26 | 7.2400 | 7.7100 | 7.2400 | 7.7000 | -13.483% | 5 | 179 | +350.000% |
| 2026-08-25 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -15.480% | 5 | 179 | +289.326% |
| 2026-08-24 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | +9.006% | 9 | 175 | +229.060% |
| 2026-08-20 | 10.9700 | 10.9700 | 9.6600 | 9.6600 | -33.471% | 13 | 180 | +258.696% |
| 2026-08-19 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | -4.285% | 2 | 178 | +138.636% |
| 2026-08-18 | 15.1500 | 15.1700 | 15.1500 | 15.1700 | +1.472% | 24 | 183 | +128.411% |
| 2026-08-17 | 14.2000 | 14.9500 | 14.2000 | 14.9500 | -0.400% | 5 | 180 | +131.773% |
| 2026-08-14 | 15.2400 | 15.2400 | 14.8300 | 15.0100 | -9.030% | 3 | 179 | +130.846% |
| 2026-08-13 | 14.0200 | 16.5000 | 14.0200 | 16.5000 | +34.365% | 23 | 159 | +110.000% |
| 2026-08-12 | 11.7000 | 12.2800 | 11.6000 | 12.2800 | -6.970% | 6 | 155 | +182.166% |
| 2026-08-11 | 12.0300 | 14.0000 | 12.0300 | 13.2000 | +4.101% | 8 | 152 | +162.500% |
| 2026-08-10 | 10.3500 | 12.6800 | 10.3500 | 12.6800 | +26.421% | 10 | 150 | +173.265% |
| 2026-08-07 | 10.0000 | 10.3500 | 10.0000 | 10.0300 | -4.476% | 4 | 149 | +245.464% |
| 2026-08-05 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +15.258% | 1 | 149 | +230.000% |
| 2026-08-04 | 7.8500 | 9.3000 | 7.8500 | 9.1100 | +65.636% | 4 | 149 | +280.351% |
| 2026-07-30 | 5.7000 | 5.7000 | 5.5000 | 5.5000 | -24.138% | 2 | 148 | +530.000% |
| 2026-07-29 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +12.928% | 1 | 147 | +377.931% |
| 2026-07-27 | 6.0200 | 6.5000 | 6.0200 | 6.4200 | +10.499% | 9 | 146 | +439.720% |
| 2026-07-22 | 5.8000 | 5.8100 | 5.8000 | 5.8100 | -20.628% | 3 | 149 | +496.386% |
| 2026-07-21 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -10.732% | 1 | 149 | +373.361% |
| 2026-07-17 | 7.8100 | 8.3000 | 7.8100 | 8.2000 | -6.712% | 137 | 33 | +322.561% |
| 2026-07-14 | 9.0000 | 9.0000 | 8.7800 | 8.7900 | +31.982% | 4 | 29 | +294.198% |
| 2026-07-08 | 7.1000 | 7.1000 | 6.6600 | 6.6600 | -29.968% | 3 | 30 | +420.270% |
| 2026-07-07 | 8.4000 | 9.5100 | 8.4000 | 9.5100 | +63.966% | 2 | 29 | +264.353% |
| 2026-06-30 | 5.9000 | 5.9000 | 5.6500 | 5.8000 | +72.107% | 16 | 38 | +497.414% |
| 2026-06-22 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +1.506% | 1 | 38 | +928.190% |
| 2026-06-18 | 3.2800 | 3.3200 | 3.2800 | 3.3200 | -19.024% | 2 | 39 | +943.675% |
| 2026-06-17 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -24.908% | 1 | 39 | +745.122% |
| 2026-06-15 | 5.4400 | 5.4600 | 5.4400 | 5.4600 | +4.000% | 4 | 40 | +534.615% |
| 2026-06-12 | 5.1900 | 5.2500 | 5.1900 | 5.2500 | -2.778% | 2 | 40 | +560.000% |
| 2026-06-10 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -13.600% | 2 | 40 | +541.667% |
| 2026-06-08 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -34.211% | 20 | 49 | +454.400% |
| 2026-06-02 | 9.9000 | 9.9000 | 9.5000 | 9.5000 | -37.211% | 11 | 39 | +264.737% |
| 2026-06-01 | 13.5000 | 15.1300 | 13.5000 | 15.1300 | +101.197% | 5 | 38 | +129.015% |
| 2026-05-29 | 6.3200 | 7.5200 | 6.3200 | 7.5200 | +17.500% | 23 | 17 | +360.771% |
| 2026-05-28 | 5.5500 | 6.4000 | 5.5500 | 6.4000 | +20.301% | 2 | 16 | +441.406% |
| 2026-05-27 | 6.3600 | 6.3600 | 5.1600 | 5.3200 | -80.815% | 12 | 12 | +551.316% |
| 2026-05-26 | 27.5300 | 28.7500 | 27.5300 | 27.7300 | +19.577% | 7 | 9 | +24.955% |
| 2026-05-22 | 23.1900 | 23.1900 | 23.1900 | 23.1900 | +3.296% | 1 | 8 | +49.418% |
| 2026-05-19 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | +7.933% | 3 | 5 | +54.343% |
| 2026-05-18 | 20.1200 | 20.8000 | 20.1200 | 20.8000 | +72.043% | 2 | 4 | +66.587% |
| 2026-05-07 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | +41.901% | 1 | 3 | +186.600% |
| 2026-04-17 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +79.368% | 1 | 3 | +306.690% |
| 2026-04-10 | 4.7900 | 4.7900 | 4.7500 | 4.7500 | -17.820% | 2 | 1 | +629.474% |
| 2026-04-09 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 0.000% | 1 | 1 | +499.481% |