ZS261120C00230000
ZS Nov 20 2026 230.00 Call
optionOPRA
EODOct 22, 2026
19.00USD+22.581%(+3.50)106Vol1,912OI
ZS261120C00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 17.5500 | 20.9900 | 16.6700 | 19.0000 | +22.581% | 106 | 1,898 | 0.000% |
| 2026-10-21 | 7.7700 | 15.8000 | 7.7700 | 15.5000 | +98.718% | 143 | 1,950 | +22.581% |
| 2026-10-20 | 6.5200 | 7.9900 | 5.7500 | 7.8000 | +9.859% | 77 | 1,905 | +143.590% |
| 2026-10-19 | 7.5000 | 7.5000 | 6.4000 | 7.1000 | +1.429% | 216 | 1,767 | +167.606% |
| 2026-10-16 | 12.4600 | 12.4600 | 5.6000 | 7.0000 | -30.624% | 188 | 1,740 | +171.429% |
| 2026-10-15 | 11.7000 | 12.0800 | 9.1500 | 10.0900 | -18.956% | 65 | 1,733 | +88.305% |
| 2026-10-14 | 12.0000 | 13.1000 | 12.0000 | 12.4500 | -18.038% | 23 | 1,723 | +52.610% |
| 2026-10-13 | 15.0000 | 17.7900 | 15.0000 | 15.1900 | +12.937% | 123 | 1,714 | +25.082% |
| 2026-10-12 | 19.6100 | 20.0000 | 13.3000 | 13.4500 | -24.776% | 113 | 1,718 | +41.264% |
| 2026-10-09 | 12.0500 | 17.8800 | 10.8000 | 17.8800 | +87.618% | 167 | 1,732 | +6.264% |
| 2026-10-08 | 9.3500 | 10.5500 | 8.4500 | 9.5300 | +5.889% | 90 | 1,731 | +99.370% |
| 2026-10-07 | 10.3900 | 11.0000 | 7.8500 | 9.0000 | -2.703% | 128 | 1,686 | +111.111% |
| 2026-10-06 | 9.5000 | 11.9000 | 7.7000 | 9.2500 | +38.889% | 291 | 1,794 | +105.405% |
| 2026-10-05 | 7.4800 | 7.6500 | 6.6600 | 6.6600 | +14.828% | 18 | 1,788 | +185.285% |
| 2026-10-02 | 6.5100 | 6.5100 | 5.8000 | 5.8000 | -14.074% | 5 | 1,785 | +227.586% |
| 2026-10-01 | 7.5500 | 7.5500 | 6.7500 | 6.7500 | -11.765% | 122 | 1,811 | +181.481% |
| 2026-09-30 | 6.9000 | 7.9500 | 6.8200 | 7.6500 | +10.870% | 9 | 1,807 | +148.366% |
| 2026-09-29 | 7.6000 | 7.6000 | 6.6500 | 6.9000 | -17.365% | 5 | 1,807 | +175.362% |
| 2026-09-28 | 6.3000 | 8.7000 | 6.3000 | 8.3500 | +26.900% | 16 | 1,803 | +127.545% |
| 2026-09-25 | 9.7000 | 9.7000 | 6.5800 | 6.5800 | -52.662% | 497 | 1,855 | +188.754% |
| 2026-09-24 | 14.1800 | 14.7900 | 13.9000 | 13.9000 | +1.091% | 13 | 1,854 | +36.691% |
| 2026-09-23 | 12.5300 | 14.1000 | 12.0500 | 13.7500 | +14.108% | 236 | 1,763 | +38.182% |
| 2026-09-22 | 10.0000 | 12.1200 | 10.0000 | 12.0500 | +6.637% | 71 | 1,752 | +57.676% |
| 2026-09-21 | 9.5000 | 11.3100 | 9.2000 | 11.3000 | +73.846% | 834 | 1,244 | +68.142% |
| 2026-09-18 | 7.2100 | 8.5000 | 6.5000 | 6.5000 | -20.732% | 43 | 1,231 | +192.308% |
| 2026-09-17 | 7.1500 | 8.8000 | 7.1500 | 8.2000 | +5.534% | 22 | 1,242 | +131.707% |
| 2026-09-16 | 7.6000 | 7.9700 | 6.8500 | 7.7700 | -1.019% | 8 | 1,240 | +144.530% |
| 2026-09-15 | 6.1800 | 8.8500 | 6.1600 | 7.8500 | +20.769% | 253 | 1,066 | +142.038% |
| 2026-09-14 | 2.5500 | 6.9400 | 2.5500 | 6.5000 | +273.563% | 840 | 699 | +192.308% |
| 2026-09-11 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | -9.375% | 5 | 696 | +991.954% |
| 2026-09-10 | 1.8200 | 2.0300 | 1.8200 | 1.9200 | -15.789% | 20 | 697 | +889.583% |
| 2026-09-09 | 1.6500 | 2.3500 | 1.6500 | 2.2800 | +24.590% | 16 | 694 | +733.333% |
| 2026-09-08 | 2.0000 | 2.0000 | 1.2300 | 1.8300 | -25.610% | 41 | 678 | +938.251% |
| 2026-09-04 | 2.1000 | 3.2300 | 1.9700 | 2.4600 | -65.352% | 54 | 682 | +672.358% |
| 2026-09-03 | 6.1600 | 7.1000 | 6.1600 | 7.1000 | +33.962% | 48 | 649 | +167.606% |
| 2026-09-02 | 5.8300 | 5.8300 | 5.3000 | 5.3000 | -16.928% | 7 | 649 | +258.491% |
| 2026-09-01 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -31.027% | 1 | 649 | +197.806% |
| 2026-08-31 | 9.2000 | 9.5500 | 9.2000 | 9.2500 | +6.078% | 3 | 646 | +105.405% |
| 2026-08-28 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -10.564% | 2 | 644 | +117.890% |
| 2026-08-27 | 7.3300 | 9.7500 | 7.3300 | 9.7500 | +89.320% | 2 | 645 | +94.872% |
| 2026-08-26 | 4.7000 | 5.1500 | 4.7000 | 5.1500 | -9.331% | 4 | 646 | +268.932% |
| 2026-08-25 | 5.4000 | 5.9500 | 5.4000 | 5.6800 | -13.282% | 14 | 650 | +234.507% |
| 2026-08-24 | 6.6100 | 6.6100 | 6.5500 | 6.5500 | -8.006% | 2 | 649 | +190.076% |
| 2026-08-21 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | +11.250% | 1 | 649 | +166.854% |
| 2026-08-20 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -34.827% | 1 | 650 | +196.875% |
| 2026-08-19 | 9.8900 | 9.8900 | 9.0700 | 9.8200 | -5.304% | 4 | 652 | +93.483% |
| 2026-08-18 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | +7.461% | 2 | 651 | +83.221% |
| 2026-08-17 | 10.3300 | 10.3300 | 9.6500 | 9.6500 | +3.209% | 3 | 651 | +96.891% |
| 2026-08-14 | 10.1100 | 10.1100 | 9.3500 | 9.3500 | -19.048% | 8 | 650 | +103.209% |
| 2026-08-13 | 9.0200 | 11.7000 | 9.0200 | 11.5500 | +38.489% | 7 | 649 | +64.502% |
| 2026-08-12 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -4.358% | 1 | 648 | +127.818% |
| 2026-08-11 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -0.343% | 2 | 646 | +117.890% |
| 2026-08-10 | 7.8000 | 8.7500 | 7.8000 | 8.7500 | +30.597% | 29 | 644 | +117.143% |
| 2026-08-07 | 7.0700 | 7.0700 | 6.7000 | 6.7000 | +15.717% | 6 | 641 | +183.582% |
| 2026-08-04 | 5.8000 | 5.8000 | 5.7900 | 5.7900 | +15.800% | 3 | 639 | +228.152% |
| 2026-07-29 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +11.111% | 3 | 636 | +280.000% |
| 2026-07-28 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.174% | 1 | 636 | +322.222% |
| 2026-07-14 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +21.053% | 4 | 636 | +313.043% |
| 2026-07-10 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | -40.625% | 6 | 633 | +400.000% |
| 2026-07-07 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +30.612% | 2 | 633 | +196.875% |
| 2026-07-02 | 4.9500 | 4.9500 | 4.9000 | 4.9000 | -4.854% | 2 | 633 | +287.755% |
| 2026-07-01 | 4.4300 | 5.1500 | 4.4300 | 5.1500 | +129.911% | 6 | 633 | +268.932% |
| 2026-06-18 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | -25.084% | 8 | 625 | +748.214% |
| 2026-06-16 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -19.839% | 1 | 625 | +535.452% |
| 2026-06-12 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +5.367% | 1 | 625 | +409.383% |
| 2026-06-09 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -18.621% | 1 | 625 | +436.723% |
| 2026-06-08 | 4.4500 | 4.4500 | 4.3500 | 4.3500 | -4.396% | 5 | 625 | +336.782% |
| 2026-06-05 | 5.2000 | 5.2000 | 4.5500 | 4.5500 | -24.167% | 2 | 625 | +317.582% |
| 2026-06-04 | 6.2500 | 6.2500 | 5.9000 | 6.0000 | +6.195% | 28 | 624 | +216.667% |
| 2026-06-03 | 5.8400 | 5.9700 | 5.6500 | 5.6500 | -21.309% | 33 | 632 | +236.283% |
| 2026-06-02 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -40.167% | 1 | 632 | +164.624% |
| 2026-06-01 | 7.3400 | 12.0000 | 7.3400 | 12.0000 | +122.222% | 205 | 507 | +58.333% |
| 2026-05-29 | 4.6000 | 5.9000 | 4.6000 | 5.4000 | +40.992% | 13 | 507 | +251.852% |
| 2026-05-28 | 3.5100 | 3.8300 | 3.4300 | 3.8300 | +4.645% | 13 | 502 | +396.084% |
| 2026-05-27 | 6.2500 | 6.2500 | 3.6600 | 3.6600 | -81.881% | 87 | 477 | +419.126% |
| 2026-05-26 | 21.1200 | 22.8500 | 20.2000 | 20.2000 | +2.020% | 24 | 473 | -5.941% |
| 2026-05-22 | 18.4500 | 19.8000 | 18.3600 | 19.8000 | +23.518% | 9 | 470 | -4.040% |
| 2026-05-21 | 16.0300 | 16.0300 | 16.0300 | 16.0300 | -2.256% | 3 | 470 | +18.528% |
| 2026-05-20 | 16.1100 | 16.4000 | 16.1100 | 16.4000 | -5.855% | 3 | 468 | +15.854% |
| 2026-05-19 | 17.4200 | 17.4200 | 17.4200 | 17.4200 | +6.871% | 12 | 468 | +9.070% |
| 2026-05-18 | 12.7000 | 16.3000 | 12.7000 | 16.3000 | +127.972% | 11 | 460 | +16.564% |
| 2026-05-04 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +31.193% | 1 | 460 | +165.734% |
| 2026-04-24 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -5.052% | 2 | 460 | +248.624% |
| 2026-04-20 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | +13.889% | 2 | 458 | +231.010% |
| 2026-04-15 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | +24.138% | 1 | 456 | +276.984% |
| 2026-04-14 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | +8.267% | 1 | 455 | +367.980% |
| 2026-04-09 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | -42.308% | 452 | 455 | +406.667% |
| 2026-03-30 | 6.1000 | 6.5000 | 6.0000 | 6.5000 | +32.653% | 4 | 5 | +192.308% |
| 2026-03-27 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | -26.866% | 2 | 2 | +287.755% |
| 2026-03-24 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 1 | 1 | +183.582% |