ZS261120C00220000
ZS Nov 20 2026 220.00 Call
optionOPRA
EODOct 22, 2026
26.00USD+22.238%(+4.73)42Vol2,693OI
ZS261120C00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 22.2700 | 28.1900 | 22.2700 | 26.0000 | +22.238% | 42 | 2,721 | 0.000% |
| 2026-10-21 | 15.0000 | 21.2900 | 14.6000 | 21.2700 | +88.230% | 168 | 2,811 | +22.238% |
| 2026-10-20 | 9.9700 | 11.8000 | 8.9000 | 11.3000 | +9.709% | 32 | 2,813 | +130.088% |
| 2026-10-19 | 10.9500 | 11.2000 | 9.5500 | 10.3000 | +8.421% | 184 | 2,846 | +152.427% |
| 2026-10-16 | 14.7500 | 14.7500 | 8.1700 | 9.5000 | -39.297% | 196 | 2,839 | +173.684% |
| 2026-10-15 | 13.5000 | 16.7500 | 13.3000 | 15.6500 | -0.318% | 88 | 2,833 | +66.134% |
| 2026-10-14 | 16.8300 | 18.1300 | 15.7000 | 15.7000 | -24.519% | 195 | 2,695 | +65.605% |
| 2026-10-13 | 18.1000 | 24.1000 | 18.1000 | 20.8000 | +17.315% | 29 | 2,703 | +25.000% |
| 2026-10-12 | 25.0000 | 25.0900 | 17.7300 | 17.7300 | -26.248% | 49 | 2,709 | +46.644% |
| 2026-10-09 | 16.3000 | 24.0400 | 15.7100 | 24.0400 | +68.465% | 255 | 2,748 | +8.153% |
| 2026-10-08 | 12.5400 | 14.5500 | 11.1700 | 14.2700 | +17.449% | 348 | 2,617 | +82.200% |
| 2026-10-07 | 12.9500 | 13.6800 | 11.0000 | 12.1500 | -3.571% | 418 | 2,373 | +113.992% |
| 2026-10-06 | 12.6500 | 15.1700 | 10.5000 | 12.6000 | +32.632% | 571 | 2,395 | +106.349% |
| 2026-10-05 | 9.3000 | 10.3000 | 9.3000 | 9.5000 | +25.661% | 211 | 2,306 | +173.684% |
| 2026-10-02 | 9.4900 | 9.4900 | 7.5600 | 7.5600 | -20.000% | 27 | 2,317 | +243.915% |
| 2026-10-01 | 10.4000 | 10.4000 | 9.4500 | 9.4500 | 0.000% | 24 | 2,330 | +175.132% |
| 2026-09-30 | 9.6900 | 10.8900 | 9.1000 | 9.4500 | +7.386% | 55 | 2,316 | +175.132% |
| 2026-09-29 | 9.2300 | 9.2300 | 8.6000 | 8.8000 | -20.290% | 11 | 2,313 | +195.455% |
| 2026-09-28 | 7.0000 | 11.2500 | 6.9000 | 11.0400 | +35.294% | 212 | 2,320 | +135.507% |
| 2026-09-25 | 13.0500 | 13.0500 | 8.1600 | 8.1600 | -54.667% | 469 | 2,161 | +218.627% |
| 2026-09-24 | 16.7500 | 18.8000 | 15.8000 | 18.0000 | +2.857% | 88 | 2,125 | +44.444% |
| 2026-09-23 | 15.7000 | 18.1000 | 15.6200 | 17.5000 | +5.740% | 1,064 | 1,298 | +48.571% |
| 2026-09-22 | 14.5400 | 16.5500 | 13.0300 | 16.5500 | +20.803% | 96 | 1,267 | +57.100% |
| 2026-09-21 | 10.4800 | 13.8000 | 10.4800 | 13.7000 | +26.267% | 97 | 1,221 | +89.781% |
| 2026-09-18 | 11.0000 | 11.0000 | 8.9300 | 10.8500 | +5.340% | 347 | 964 | +139.631% |
| 2026-09-17 | 8.7500 | 11.5600 | 8.7000 | 10.3000 | +1.478% | 189 | 981 | +152.427% |
| 2026-09-16 | 8.7700 | 10.2500 | 8.2000 | 10.1500 | -13.248% | 37 | 975 | +156.158% |
| 2026-09-15 | 8.9000 | 11.7000 | 8.9000 | 11.7000 | +20.494% | 401 | 701 | +122.222% |
| 2026-09-14 | 4.1000 | 9.7100 | 4.1000 | 9.7100 | +294.715% | 55 | 690 | +167.765% |
| 2026-09-11 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -8.889% | 1 | 689 | +956.911% |
| 2026-09-10 | 3.0500 | 3.0500 | 2.7000 | 2.7000 | -10.299% | 71 | 620 | +862.963% |
| 2026-09-09 | 2.4900 | 3.3000 | 2.4900 | 3.0100 | +30.870% | 16 | 613 | +763.787% |
| 2026-09-08 | 2.0600 | 2.5200 | 2.0600 | 2.3000 | -33.333% | 12 | 614 | +1030.435% |
| 2026-09-04 | 3.5000 | 4.0000 | 3.2000 | 3.4500 | -59.075% | 28 | 605 | +653.623% |
| 2026-09-03 | 7.9000 | 8.5700 | 7.8000 | 8.4300 | +28.506% | 123 | 595 | +208.422% |
| 2026-09-02 | 7.5200 | 7.5200 | 6.5000 | 6.5600 | -18.000% | 19 | 582 | +296.341% |
| 2026-09-01 | 10.3000 | 10.3000 | 8.0000 | 8.0000 | -31.624% | 16 | 568 | +225.000% |
| 2026-08-31 | 11.6300 | 11.7500 | 11.3400 | 11.7000 | +10.377% | 130 | 486 | +122.222% |
| 2026-08-28 | 10.3500 | 10.7500 | 10.2000 | 10.6000 | -9.633% | 15 | 489 | +145.283% |
| 2026-08-27 | 12.9500 | 12.9500 | 11.7300 | 11.7300 | +79.908% | 14 | 480 | +121.654% |
| 2026-08-26 | 5.9800 | 6.5200 | 5.9800 | 6.5200 | +5.673% | 4 | 484 | +298.773% |
| 2026-08-25 | 7.5000 | 7.5000 | 6.1200 | 6.1700 | -25.663% | 21 | 500 | +321.394% |
| 2026-08-24 | 8.1000 | 8.3000 | 8.1000 | 8.3000 | -7.263% | 11 | 502 | +213.253% |
| 2026-08-21 | 9.0000 | 9.0000 | 8.9500 | 8.9500 | +10.905% | 6 | 502 | +190.503% |
| 2026-08-20 | 11.2800 | 11.2800 | 8.0100 | 8.0700 | -31.956% | 19 | 502 | +222.181% |
| 2026-08-19 | 12.4500 | 12.4500 | 11.8600 | 11.8600 | -4.586% | 4 | 504 | +119.224% |
| 2026-08-18 | 12.8600 | 12.8600 | 12.4300 | 12.4300 | +3.583% | 10 | 499 | +109.171% |
| 2026-08-17 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +5.727% | 1 | 498 | +116.667% |
| 2026-08-14 | 12.3000 | 12.3500 | 11.3000 | 11.3500 | -18.929% | 95 | 430 | +129.075% |
| 2026-08-13 | 10.3800 | 14.0200 | 10.3800 | 14.0000 | +38.340% | 21 | 415 | +85.714% |
| 2026-08-12 | 9.8000 | 10.1200 | 9.6000 | 10.1200 | -4.708% | 56 | 419 | +156.917% |
| 2026-08-11 | 10.6600 | 11.2500 | 10.6200 | 10.6200 | -0.469% | 33 | 405 | +144.821% |
| 2026-08-10 | 10.0900 | 10.6700 | 10.0700 | 10.6700 | +31.404% | 5 | 406 | +143.674% |
| 2026-08-07 | 8.3200 | 8.9500 | 8.1200 | 8.1200 | +9.730% | 8 | 402 | +220.197% |
| 2026-08-05 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -6.329% | 1 | 403 | +251.351% |
| 2026-08-04 | 6.8500 | 7.9500 | 6.8500 | 7.9000 | +61.224% | 401 | 80 | +229.114% |
| 2026-07-30 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -21.600% | 1 | 81 | +430.612% |
| 2026-07-29 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +33.262% | 1 | 80 | +316.000% |
| 2026-07-22 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -26.719% | 1 | 80 | +454.371% |
| 2026-07-20 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -1.538% | 1 | 79 | +306.250% |
| 2026-07-17 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +52.225% | 1 | 79 | +300.000% |
| 2026-07-13 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -5.111% | 1 | 78 | +508.899% |
| 2026-07-10 | 4.4800 | 4.5000 | 4.4800 | 4.5000 | -33.824% | 4 | 75 | +477.778% |
| 2026-07-07 | 7.5300 | 7.5300 | 6.8000 | 6.8000 | +3.187% | 15 | 68 | +282.353% |
| 2026-07-06 | 6.0000 | 6.5900 | 6.0000 | 6.5900 | +10.201% | 4 | 68 | +294.537% |
| 2026-07-02 | 5.0000 | 5.9800 | 5.0000 | 5.9800 | +31.429% | 10 | 78 | +334.783% |
| 2026-06-29 | 4.4000 | 4.5500 | 4.4000 | 4.5500 | +35.417% | 14 | 75 | +471.429% |
| 2026-06-26 | 3.8000 | 3.8000 | 3.3600 | 3.3600 | -1.176% | 10 | 65 | +673.810% |
| 2026-06-24 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +7.937% | 2 | 67 | +664.706% |
| 2026-06-23 | 2.8000 | 3.1500 | 2.8000 | 3.1500 | +16.667% | 2 | 66 | +725.397% |
| 2026-06-22 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -1.099% | 1 | 66 | +862.963% |
| 2026-06-18 | 2.7100 | 2.7300 | 2.7100 | 2.7300 | -22.443% | 2 | 67 | +852.381% |
| 2026-06-16 | 3.6000 | 3.6000 | 3.5200 | 3.5200 | -21.778% | 2 | 66 | +638.636% |
| 2026-06-15 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +15.385% | 1 | 66 | +477.778% |
| 2026-06-12 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -4.878% | 3 | 63 | +566.667% |
| 2026-06-11 | 3.9000 | 4.1000 | 3.8900 | 4.1000 | -1.205% | 9 | 62 | +534.146% |
| 2026-06-10 | 4.7000 | 5.0000 | 4.1500 | 4.1500 | +2.978% | 53 | 40 | +526.506% |
| 2026-06-09 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -25.370% | 8 | 32 | +545.161% |
| 2026-06-08 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -0.917% | 1 | 31 | +381.481% |
| 2026-06-05 | 6.5000 | 6.5000 | 5.4500 | 5.4500 | -18.899% | 3 | 33 | +377.064% |
| 2026-06-03 | 7.4000 | 7.4000 | 6.6800 | 6.7200 | -25.333% | 7 | 32 | +286.905% |
| 2026-06-02 | 11.0000 | 11.0000 | 8.7000 | 9.0000 | -29.688% | 9 | 31 | +188.889% |
| 2026-06-01 | 7.9500 | 12.8000 | 7.9500 | 12.8000 | +96.923% | 24 | 38 | +103.125% |
| 2026-05-29 | 5.4000 | 6.5000 | 5.4000 | 6.5000 | +21.043% | 4 | 38 | +300.000% |
| 2026-05-28 | 5.1000 | 5.3900 | 5.0500 | 5.3700 | +20.404% | 7 | 36 | +384.171% |
| 2026-05-27 | 6.0900 | 6.1200 | 4.3000 | 4.4600 | -80.940% | 40 | 42 | +482.960% |
| 2026-05-26 | 23.3700 | 24.9300 | 22.9000 | 23.4000 | +11.962% | 23 | 25 | +11.111% |
| 2026-05-22 | 20.7500 | 20.9000 | 20.7500 | 20.9000 | +8.515% | 2 | 25 | +24.402% |
| 2026-05-20 | 19.2600 | 19.2600 | 19.2600 | 19.2600 | -2.382% | 1 | 25 | +34.995% |
| 2026-05-19 | 19.7300 | 19.7300 | 19.7300 | 19.7300 | -5.823% | 3 | 25 | +31.779% |
| 2026-05-18 | 18.2900 | 20.9500 | 17.8700 | 20.9500 | +61.154% | 12 | 17 | +24.105% |
| 2026-05-15 | 12.8500 | 13.0000 | 12.8500 | 13.0000 | +11.301% | 3 | 17 | +100.000% |
| 2026-05-14 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | +10.189% | 1 | 17 | +122.603% |
| 2026-05-08 | 10.2300 | 10.6000 | 10.2300 | 10.6000 | +2.415% | 3 | 16 | +145.283% |
| 2026-05-07 | 10.5000 | 10.5000 | 10.3500 | 10.3500 | +45.365% | 2 | 17 | +151.208% |
| 2026-05-06 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | +9.538% | 1 | 18 | +265.169% |
| 2026-04-24 | 6.7100 | 6.7100 | 6.5000 | 6.5000 | -10.345% | 3 | 18 | +300.000% |
| 2026-04-23 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -9.148% | 1 | 15 | +258.621% |
| 2026-04-22 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -3.155% | 2 | 15 | +225.815% |
| 2026-04-21 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +39.189% | 1 | 15 | +215.534% |
| 2026-04-15 | 5.8000 | 5.9200 | 5.8000 | 5.9200 | +33.333% | 2 | 15 | +339.189% |
| 2026-04-14 | 4.6500 | 4.6500 | 4.3800 | 4.4400 | +13.846% | 3 | 15 | +485.586% |
| 2026-04-10 | 3.9000 | 3.9700 | 3.9000 | 3.9000 | -13.907% | 3 | 13 | +566.667% |
| 2026-04-09 | 4.6200 | 4.6200 | 4.5300 | 4.5300 | -36.017% | 3 | 13 | +473.951% |
| 2026-04-08 | 7.3300 | 7.3300 | 7.0800 | 7.0800 | +2.609% | 2 | 11 | +267.232% |
| 2026-04-02 | 6.6200 | 6.9000 | 6.6200 | 6.9000 | -2.542% | 6 | 6 | +276.812% |
| 2026-04-01 | 6.3500 | 7.0800 | 6.3500 | 7.0800 | +2.017% | 3 | 6 | +267.232% |
| 2026-03-30 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | +8.777% | 1 | 6 | +274.640% |
| 2026-03-27 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -12.121% | 1 | 5 | +307.524% |
| 2026-03-25 | 7.5400 | 7.5400 | 7.2600 | 7.2600 | -30.393% | 3 | 4 | +258.127% |
| 2026-03-23 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | 0.000% | 1 | 1 | +149.281% |