ZS261120C00250000
ZS Nov 20 2026 250.00 Call
optionOPRA
EODOct 22, 2026
10.66USD+37.548%(+2.91)464Vol1,714OI
ZS261120C00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 8.6700 | 11.9700 | 8.3500 | 10.6600 | +37.548% | 464 | 1,699 | 0.000% |
| 2026-10-21 | 3.0900 | 7.7500 | 3.0900 | 7.7500 | +142.187% | 340 | 1,579 | +37.548% |
| 2026-10-20 | 2.5400 | 3.3500 | 2.2500 | 3.2000 | +11.498% | 44 | 1,562 | +233.125% |
| 2026-10-19 | 3.1000 | 3.2000 | 2.5000 | 2.8700 | -4.333% | 151 | 1,491 | +271.429% |
| 2026-10-16 | 6.3500 | 6.6500 | 2.4500 | 3.0000 | -41.176% | 221 | 1,482 | +255.333% |
| 2026-10-15 | 5.1000 | 6.1000 | 4.5500 | 5.1000 | -19.048% | 36 | 1,484 | +109.020% |
| 2026-10-14 | 5.6100 | 6.8500 | 5.6100 | 6.3000 | -23.171% | 25 | 1,486 | +69.206% |
| 2026-10-13 | 7.0000 | 10.0000 | 7.0000 | 8.2000 | +23.494% | 345 | 1,382 | +30.000% |
| 2026-10-12 | 9.9800 | 9.9800 | 6.5000 | 6.6400 | -30.833% | 166 | 1,308 | +60.542% |
| 2026-10-09 | 6.1000 | 9.6500 | 5.5500 | 9.6000 | +82.857% | 651 | 1,048 | +11.042% |
| 2026-10-08 | 4.1600 | 5.3000 | 4.1000 | 5.2500 | +20.690% | 1,068 | 367 | +103.048% |
| 2026-10-07 | 5.1000 | 5.1000 | 3.7200 | 4.3500 | +1.163% | 70 | 365 | +145.057% |
| 2026-10-06 | 4.9500 | 6.2000 | 4.0000 | 4.3000 | +24.277% | 215 | 454 | +147.907% |
| 2026-10-05 | 3.4800 | 3.9000 | 3.3500 | 3.4600 | +17.288% | 161 | 312 | +208.092% |
| 2026-10-02 | 3.3500 | 3.3500 | 2.9500 | 2.9500 | -18.508% | 7 | 311 | +261.356% |
| 2026-10-01 | 4.4000 | 4.4000 | 3.6000 | 3.6200 | -19.556% | 9 | 312 | +194.475% |
| 2026-09-30 | 4.0000 | 4.5000 | 4.0000 | 4.5000 | +21.294% | 7 | 307 | +136.889% |
| 2026-09-29 | 3.6000 | 3.7100 | 3.6000 | 3.7100 | -22.708% | 4 | 309 | +187.332% |
| 2026-09-28 | 2.9300 | 4.9000 | 2.9300 | 4.8000 | +38.329% | 35 | 294 | +122.083% |
| 2026-09-25 | 6.0500 | 6.2200 | 3.4700 | 3.4700 | -58.193% | 59 | 290 | +207.205% |
| 2026-09-24 | 8.7000 | 8.9000 | 8.1000 | 8.3000 | +1.716% | 12 | 288 | +28.434% |
| 2026-09-23 | 7.4500 | 8.6000 | 7.2500 | 8.1600 | +14.126% | 30 | 272 | +30.637% |
| 2026-09-22 | 6.2000 | 7.3300 | 6.0800 | 7.1500 | +9.663% | 137 | 226 | +49.091% |
| 2026-09-21 | 4.1200 | 6.5200 | 4.1200 | 6.5200 | +36.688% | 75 | 236 | +63.497% |
| 2026-09-18 | 4.4000 | 4.7700 | 4.4000 | 4.7700 | +7.675% | 7 | 231 | +123.480% |
| 2026-09-17 | 4.8100 | 5.4000 | 4.4000 | 4.4300 | -9.407% | 10 | 223 | +140.632% |
| 2026-09-16 | 4.0000 | 4.8900 | 4.0000 | 4.8900 | -5.049% | 8 | 223 | +117.996% |
| 2026-09-15 | 3.8500 | 5.2000 | 3.8500 | 5.1500 | +14.444% | 20 | 230 | +106.990% |
| 2026-09-14 | 1.4000 | 4.5000 | 1.4000 | 4.5000 | +400.000% | 17 | 229 | +136.889% |
| 2026-09-11 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -5.263% | 1 | 228 | +1084.444% |
| 2026-09-10 | 1.2000 | 1.2000 | 0.9500 | 0.9500 | -25.781% | 3 | 228 | +1022.105% |
| 2026-09-09 | 1.1500 | 1.2800 | 1.1500 | 1.2800 | +34.737% | 3 | 228 | +732.813% |
| 2026-09-08 | 1.0400 | 1.1000 | 0.8500 | 0.9500 | -26.923% | 19 | 226 | +1022.105% |
| 2026-09-04 | 1.0900 | 1.7000 | 1.0800 | 1.3000 | -69.048% | 43 | 194 | +720.000% |
| 2026-09-03 | 3.8200 | 4.4000 | 3.8000 | 4.2000 | +33.333% | 17 | 186 | +153.810% |
| 2026-09-02 | 3.4000 | 3.4000 | 2.9500 | 3.1500 | -20.253% | 8 | 182 | +238.413% |
| 2026-09-01 | 3.9000 | 4.0000 | 3.9000 | 3.9500 | -34.167% | 3 | 183 | +169.873% |
| 2026-08-31 | 6.5500 | 6.5500 | 5.9000 | 6.0000 | -1.639% | 13 | 183 | +77.667% |
| 2026-08-28 | 5.8500 | 6.1000 | 5.4000 | 6.1000 | -1.613% | 4 | 183 | +74.754% |
| 2026-08-27 | 5.5000 | 6.6600 | 5.5000 | 6.2000 | +105.298% | 9 | 179 | +71.935% |
| 2026-08-25 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -26.521% | 1 | 179 | +252.980% |
| 2026-08-24 | 4.1000 | 4.1200 | 4.1000 | 4.1100 | -12.553% | 3 | 180 | +159.367% |
| 2026-08-20 | 5.7500 | 5.7500 | 4.7000 | 4.7000 | -25.633% | 4 | 180 | +126.809% |
| 2026-08-19 | 6.0100 | 6.3200 | 6.0100 | 6.3200 | -11.360% | 3 | 179 | +68.671% |
| 2026-08-18 | 6.8000 | 7.6000 | 6.6500 | 7.1300 | +5.786% | 16 | 168 | +49.509% |
| 2026-08-17 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -3.022% | 3 | 167 | +58.160% |
| 2026-08-13 | 5.9700 | 6.9500 | 5.9700 | 6.9500 | +40.404% | 3 | 166 | +53.381% |
| 2026-08-12 | 5.0000 | 5.2000 | 4.9500 | 4.9500 | -20.161% | 9 | 170 | +115.354% |
| 2026-08-11 | 6.3700 | 6.3700 | 6.1500 | 6.2000 | +8.772% | 6 | 174 | +71.935% |
| 2026-08-10 | 5.5000 | 5.7000 | 5.5000 | 5.7000 | +29.545% | 10 | 176 | +87.018% |
| 2026-08-07 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +11.111% | 1 | 176 | +142.273% |
| 2026-08-04 | 3.9000 | 3.9600 | 3.5700 | 3.9600 | +35.154% | 4 | 176 | +169.192% |
| 2026-08-03 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +9.738% | 3 | 174 | +263.823% |
| 2026-07-31 | 2.5000 | 2.6700 | 2.5000 | 2.6700 | -8.874% | 2 | 175 | +299.251% |
| 2026-07-30 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -17.232% | 1 | 175 | +263.823% |
| 2026-07-29 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +22.069% | 1 | 174 | +201.130% |
| 2026-07-27 | 2.7500 | 3.0000 | 2.7500 | 2.9000 | +2.837% | 6 | 180 | +267.586% |
| 2026-07-22 | 4.0000 | 4.0000 | 2.8200 | 2.8200 | -18.261% | 3 | 177 | +278.014% |
| 2026-07-21 | 3.1000 | 3.5000 | 3.1000 | 3.4500 | -8.000% | 7 | 175 | +208.986% |
| 2026-07-20 | 3.6000 | 3.7500 | 3.6000 | 3.7500 | -6.250% | 9 | 176 | +184.267% |
| 2026-07-14 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | +14.286% | 4 | 173 | +166.500% |
| 2026-07-08 | 3.8000 | 3.8000 | 3.5000 | 3.5000 | -16.667% | 2 | 172 | +204.571% |
| 2026-07-07 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +6.329% | 1 | 173 | +153.810% |
| 2026-07-06 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +79.545% | 1 | 174 | +169.873% |
| 2026-06-29 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | -12.000% | 340 | 5 | +384.545% |
| 2026-06-10 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -8.759% | 1 | 4 | +326.400% |
| 2026-06-09 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -18.209% | 1 | 4 | +289.051% |
| 2026-06-08 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -31.352% | 1 | 4 | +218.209% |
| 2026-06-03 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +35.556% | 1 | 4 | +118.443% |
| 2026-05-29 | 3.6200 | 3.6200 | 3.6000 | 3.6000 | +45.161% | 2 | 3 | +196.111% |
| 2026-05-28 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -4.615% | 1 | 2 | +329.839% |
| 2026-05-27 | 2.7100 | 2.7100 | 2.6000 | 2.6000 | 0.000% | 3 | 0 | +310.000% |