ZS261120C00260000
ZS Nov 20 2026 260.00 Call
optionOPRA
EODOct 22, 2026
7.84USD+45.185%(+2.44)135Vol1,208OI
ZS261120C00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 6.0000 | 8.5700 | 5.9700 | 7.8400 | +45.185% | 135 | 1,191 | 0.000% |
| 2026-10-21 | 2.0100 | 5.5000 | 2.0100 | 5.4000 | +167.327% | 287 | 1,196 | +45.185% |
| 2026-10-20 | 1.7600 | 2.0900 | 1.5600 | 2.0200 | -2.885% | 18 | 1,204 | +288.119% |
| 2026-10-19 | 1.9800 | 2.0800 | 1.6600 | 2.0800 | +15.556% | 30 | 1,181 | +276.923% |
| 2026-10-16 | 4.3800 | 4.6000 | 1.7000 | 1.8000 | -51.351% | 28 | 1,196 | +335.556% |
| 2026-10-15 | 2.5100 | 4.1000 | 2.5100 | 3.7000 | -9.756% | 38 | 1,178 | +111.892% |
| 2026-10-14 | 4.4500 | 4.5000 | 4.1000 | 4.1000 | -25.455% | 6 | 1,177 | +91.220% |
| 2026-10-13 | 6.2000 | 6.7900 | 5.3000 | 5.5000 | +17.021% | 163 | 1,036 | +42.545% |
| 2026-10-12 | 7.7500 | 7.7500 | 4.2500 | 4.7000 | -29.217% | 181 | 882 | +66.809% |
| 2026-10-09 | 5.1800 | 6.7000 | 4.4500 | 6.6400 | +94.152% | 444 | 646 | +18.072% |
| 2026-10-08 | 3.7000 | 3.7000 | 3.3000 | 3.4200 | +14.765% | 137 | 561 | +129.240% |
| 2026-10-07 | 3.4500 | 3.4500 | 2.5200 | 2.9800 | -5.696% | 85 | 549 | +163.087% |
| 2026-10-06 | 4.0000 | 4.3000 | 2.8000 | 3.1600 | +17.037% | 42 | 550 | +148.101% |
| 2026-10-05 | 2.6400 | 2.9500 | 2.3900 | 2.7000 | +21.622% | 49 | 523 | +190.370% |
| 2026-10-02 | 2.3600 | 2.3600 | 2.1000 | 2.2200 | -19.273% | 12 | 513 | +253.153% |
| 2026-10-01 | 2.6200 | 2.7700 | 2.6200 | 2.7500 | -14.063% | 4 | 513 | +185.091% |
| 2026-09-30 | 3.2200 | 3.2200 | 3.1100 | 3.2000 | +10.345% | 9 | 516 | +145.000% |
| 2026-09-29 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | -22.667% | 2 | 518 | +170.345% |
| 2026-09-28 | 2.3200 | 3.7500 | 2.2400 | 3.7500 | +38.376% | 33 | 517 | +109.067% |
| 2026-09-25 | 4.6000 | 4.6000 | 2.6800 | 2.7100 | -59.552% | 54 | 511 | +189.299% |
| 2026-09-24 | 6.4700 | 7.0000 | 6.4700 | 6.7000 | +8.590% | 14 | 501 | +17.015% |
| 2026-09-23 | 6.4000 | 6.7000 | 6.1000 | 6.1700 | +11.171% | 16 | 499 | +27.066% |
| 2026-09-22 | 4.8000 | 5.5500 | 4.7500 | 5.5500 | +9.901% | 680 | 222 | +41.261% |
| 2026-09-21 | 4.8000 | 5.0500 | 4.3000 | 5.0500 | +34.667% | 81 | 205 | +55.248% |
| 2026-09-18 | 3.3500 | 3.7500 | 3.3300 | 3.7500 | -2.089% | 16 | 215 | +109.067% |
| 2026-09-17 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +12.647% | 1 | 215 | +104.700% |
| 2026-09-16 | 3.6000 | 3.6000 | 3.4000 | 3.4000 | -15.000% | 8 | 215 | +130.588% |
| 2026-09-15 | 3.3100 | 4.0000 | 3.3100 | 4.0000 | +51.515% | 14 | 208 | +96.000% |
| 2026-09-14 | 1.1200 | 2.7000 | 1.1200 | 2.6400 | +230.000% | 22 | 224 | +196.970% |
| 2026-09-10 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 1 | 223 | +880.000% |
| 2026-09-08 | 0.9200 | 0.9200 | 0.6800 | 0.8000 | -27.273% | 13 | 216 | +880.000% |
| 2026-09-04 | 0.9000 | 1.1000 | 0.9000 | 1.1000 | -62.199% | 263 | 135 | +612.727% |
| 2026-09-03 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +23.830% | 1 | 135 | +169.416% |
| 2026-09-02 | 2.6000 | 2.6000 | 2.3500 | 2.3500 | -22.951% | 4 | 135 | +233.617% |
| 2026-09-01 | 3.1300 | 3.1300 | 3.0500 | 3.0500 | -36.326% | 2 | 134 | +157.049% |
| 2026-08-31 | 4.7300 | 4.7900 | 4.7300 | 4.7900 | +6.444% | 2 | 135 | +63.674% |
| 2026-08-28 | 4.3500 | 4.5000 | 4.3500 | 4.5000 | -14.286% | 4 | 137 | +74.222% |
| 2026-08-27 | 4.0000 | 5.2500 | 4.0000 | 5.2500 | +185.326% | 6 | 134 | +49.333% |
| 2026-08-26 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -28.125% | 3 | 134 | +326.087% |
| 2026-08-25 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -23.582% | 1 | 134 | +206.250% |
| 2026-08-24 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | -9.459% | 8 | 132 | +134.030% |
| 2026-08-20 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -29.524% | 1 | 131 | +111.892% |
| 2026-08-19 | 5.6000 | 5.6000 | 5.0000 | 5.2500 | -7.895% | 77 | 56 | +49.333% |
| 2026-08-18 | 5.7500 | 5.7500 | 5.7000 | 5.7000 | +5.751% | 3 | 53 | +37.544% |
| 2026-08-17 | 4.8500 | 5.3900 | 4.8500 | 5.3900 | +4.660% | 36 | 17 | +45.455% |
| 2026-08-14 | 6.2000 | 6.2000 | 5.1500 | 5.1500 | +3.000% | 3 | 16 | +52.233% |
| 2026-08-13 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +13.636% | 2 | 14 | +56.800% |
| 2026-08-12 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 0.000% | 5 | 9 | +78.182% |
| 2026-08-10 | 4.4200 | 4.4200 | 4.4000 | 4.4000 | +26.074% | 3 | 6 | +78.182% |
| 2026-08-04 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +35.271% | 1 | 5 | +124.642% |
| 2026-08-03 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +12.174% | 1 | 4 | +203.876% |
| 2026-07-23 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -9.804% | 1 | 4 | +240.870% |
| 2026-07-21 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -23.423% | 1 | 3 | +207.451% |
| 2026-07-20 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +14.828% | 1 | 2 | +135.435% |
| 2026-07-01 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +95.946% | 1 | 1 | +170.345% |
| 2026-06-24 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 0.000% | 1 | 0 | +429.730% |