ZS261120C00240000
ZS Nov 20 2026 240.00 Call
optionOPRA
EODOct 22, 2026
14.71USD+31.105%(+3.49)68Vol1,458OI
ZS261120C00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 11.6400 | 16.3200 | 11.6400 | 14.7100 | +31.105% | 68 | 1,468 | 0.000% |
| 2026-10-21 | 5.2800 | 11.2900 | 5.2800 | 11.2200 | +114.122% | 154 | 1,506 | +31.105% |
| 2026-10-20 | 4.0100 | 5.2500 | 3.9800 | 5.2400 | +15.165% | 222 | 1,410 | +180.725% |
| 2026-10-19 | 4.8000 | 5.0000 | 3.9500 | 4.5500 | -2.151% | 69 | 1,386 | +223.297% |
| 2026-10-16 | 9.3500 | 9.5000 | 3.6000 | 4.6500 | -41.875% | 183 | 1,443 | +216.344% |
| 2026-10-15 | 6.9800 | 8.2500 | 6.2500 | 8.0000 | +1.523% | 61 | 1,429 | +83.875% |
| 2026-10-14 | 9.5000 | 10.1500 | 7.8800 | 7.8800 | -29.327% | 55 | 1,442 | +86.675% |
| 2026-10-13 | 9.0000 | 13.8000 | 9.0000 | 11.1500 | +17.368% | 198 | 1,376 | +31.928% |
| 2026-10-12 | 13.9000 | 14.4900 | 9.3500 | 9.5000 | -29.368% | 228 | 1,492 | +54.842% |
| 2026-10-09 | 9.6000 | 14.2000 | 8.2800 | 13.4500 | +79.333% | 179 | 1,453 | +9.368% |
| 2026-10-08 | 6.3100 | 7.5700 | 6.1800 | 7.5000 | +19.048% | 966 | 1,182 | +96.133% |
| 2026-10-07 | 6.8000 | 7.1000 | 5.3300 | 6.3000 | -3.077% | 59 | 1,163 | +133.492% |
| 2026-10-06 | 8.1500 | 8.4000 | 5.6500 | 6.5000 | +25.000% | 52 | 1,151 | +126.308% |
| 2026-10-05 | 5.4000 | 5.6000 | 5.0400 | 5.2000 | +30.000% | 164 | 1,051 | +182.885% |
| 2026-10-02 | 4.9800 | 5.0000 | 4.0000 | 4.0000 | -13.978% | 26 | 1,051 | +267.750% |
| 2026-10-01 | 5.6000 | 5.6000 | 4.6500 | 4.6500 | -10.232% | 682 | 1,046 | +216.344% |
| 2026-09-30 | 5.7500 | 5.7500 | 5.1800 | 5.1800 | +7.917% | 5 | 1,046 | +183.977% |
| 2026-09-29 | 5.0000 | 5.2000 | 4.8000 | 4.8000 | -24.051% | 6 | 1,049 | +206.458% |
| 2026-09-28 | 3.9300 | 6.8500 | 3.9300 | 6.3200 | +36.501% | 23 | 1,043 | +132.753% |
| 2026-09-25 | 8.1500 | 8.2300 | 4.6300 | 4.6300 | -59.386% | 189 | 1,013 | +217.711% |
| 2026-09-24 | 10.2800 | 11.5300 | 10.2500 | 11.4000 | +8.571% | 11 | 1,012 | +29.035% |
| 2026-09-23 | 9.2300 | 10.6000 | 9.2000 | 10.5000 | +11.702% | 32 | 1,018 | +40.095% |
| 2026-09-22 | 8.0000 | 9.6000 | 7.5000 | 9.4000 | +11.905% | 27 | 1,015 | +56.489% |
| 2026-09-21 | 5.8300 | 8.8600 | 5.8300 | 8.4000 | +31.250% | 398 | 767 | +75.119% |
| 2026-09-18 | 6.2000 | 6.4500 | 5.2500 | 6.4000 | +2.400% | 153 | 684 | +129.844% |
| 2026-09-17 | 4.9000 | 6.9500 | 4.9000 | 6.2500 | +7.759% | 148 | 551 | +135.360% |
| 2026-09-16 | 4.8000 | 6.3000 | 4.8000 | 5.8000 | -11.315% | 9 | 548 | +153.621% |
| 2026-09-15 | 4.9700 | 6.7000 | 4.7000 | 6.5400 | +32.121% | 106 | 450 | +124.924% |
| 2026-09-14 | 3.0800 | 5.0000 | 3.0000 | 4.9500 | +258.696% | 96 | 402 | +197.172% |
| 2026-09-11 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +6.154% | 1 | 402 | +965.942% |
| 2026-09-10 | 1.4000 | 1.4400 | 1.3000 | 1.3000 | -18.239% | 20 | 386 | +1031.538% |
| 2026-09-09 | 1.2800 | 1.6700 | 1.2800 | 1.5900 | +44.545% | 19 | 375 | +825.157% |
| 2026-09-08 | 1.2500 | 1.2500 | 1.1000 | 1.1000 | -37.143% | 2 | 374 | +1237.273% |
| 2026-09-04 | 3.0000 | 3.0000 | 1.6300 | 1.7500 | -66.019% | 11 | 372 | +740.571% |
| 2026-09-03 | 4.9300 | 5.5000 | 4.9300 | 5.1500 | +34.817% | 8 | 369 | +185.631% |
| 2026-09-02 | 4.5000 | 4.5500 | 3.7700 | 3.8200 | -49.067% | 7 | 367 | +285.079% |
| 2026-08-31 | 7.3500 | 7.5000 | 7.3500 | 7.5000 | +5.634% | 36 | 364 | +96.133% |
| 2026-08-28 | 6.7500 | 7.3000 | 6.7500 | 7.1000 | -10.127% | 4 | 362 | +107.183% |
| 2026-08-27 | 5.7000 | 8.2000 | 5.7000 | 7.9000 | +114.674% | 332 | 44 | +86.203% |
| 2026-08-26 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -31.599% | 1 | 44 | +299.728% |
| 2026-08-24 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -5.448% | 2 | 42 | +173.420% |
| 2026-08-21 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -27.051% | 1 | 41 | +158.524% |
| 2026-08-19 | 8.2800 | 8.2800 | 7.8000 | 7.8000 | -4.878% | 3 | 41 | +88.590% |
| 2026-08-18 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -1.205% | 1 | 40 | +79.390% |
| 2026-08-17 | 9.3000 | 9.3000 | 8.3000 | 8.3000 | -11.325% | 2 | 40 | +77.229% |
| 2026-08-13 | 9.2400 | 9.5000 | 9.2400 | 9.3600 | +27.347% | 17 | 28 | +57.158% |
| 2026-08-11 | 7.1500 | 7.3500 | 7.1500 | 7.3500 | +5.000% | 16 | 12 | +100.136% |
| 2026-08-10 | 6.8000 | 7.0000 | 6.8000 | 7.0000 | +29.630% | 2 | 12 | +110.143% |
| 2026-08-07 | 5.9000 | 5.9000 | 5.3500 | 5.4000 | +36.709% | 4 | 9 | +172.407% |
| 2026-07-28 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | -11.633% | 2 | 8 | +272.405% |
| 2026-07-17 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -18.727% | 2 | 9 | +229.083% |
| 2026-07-07 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +160.664% | 2 | 10 | +167.455% |
| 2026-06-24 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -18.846% | 1 | 9 | +597.156% |
| 2026-06-16 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -23.529% | 3 | 10 | +465.769% |
| 2026-06-12 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.857% | 1 | 9 | +332.647% |
| 2026-06-10 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +14.379% | 1 | 8 | +320.286% |
| 2026-06-09 | 3.0000 | 3.0600 | 3.0000 | 3.0600 | -62.683% | 2 | 7 | +380.719% |
| 2026-06-02 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -24.074% | 1 | 8 | +79.390% |
| 2026-06-01 | 8.7000 | 10.8000 | 8.5500 | 10.8000 | +176.923% | 8 | 5 | +36.204% |
| 2026-05-28 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +20.000% | 3 | 2 | +277.179% |
| 2026-05-27 | 3.0900 | 3.2500 | 3.0900 | 3.2500 | 0.000% | 2 | 0 | +352.615% |