ZS261120C00270000
ZS Nov 20 2026 270.00 Call
optionOPRA
EODOct 22, 2026
4.95USD+41.026%(+1.44)36Vol2,372OI
ZS261120C00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.8200 | 6.0000 | 3.8200 | 4.9500 | +41.026% | 36 | 2,392 | 0.000% |
| 2026-10-21 | 2.0000 | 3.5100 | 2.0000 | 3.5100 | +190.083% | 273 | 2,376 | +41.026% |
| 2026-10-20 | 0.9400 | 1.2100 | 0.9400 | 1.2100 | +5.217% | 6 | 2,373 | +309.091% |
| 2026-10-19 | 1.4800 | 1.4800 | 1.0800 | 1.1500 | -11.538% | 18 | 2,365 | +330.435% |
| 2026-10-16 | 2.1100 | 2.1100 | 0.9700 | 1.3000 | -48.000% | 10 | 2,366 | +280.769% |
| 2026-10-15 | 2.4600 | 3.2000 | 1.9800 | 2.5000 | -13.793% | 29 | 2,374 | +98.000% |
| 2026-10-14 | 2.7400 | 3.1800 | 2.7400 | 2.9000 | -27.500% | 27 | 2,384 | +70.690% |
| 2026-10-13 | 4.1500 | 4.6500 | 4.0000 | 4.0000 | +24.224% | 163 | 2,369 | +23.750% |
| 2026-10-12 | 5.3000 | 5.4400 | 3.1000 | 3.2200 | -32.917% | 129 | 2,345 | +53.727% |
| 2026-10-09 | 3.0500 | 4.8000 | 3.0500 | 4.8000 | +87.500% | 547 | 2,167 | +3.125% |
| 2026-10-08 | 1.7400 | 2.5600 | 1.7400 | 2.5600 | +24.878% | 92 | 2,164 | +93.359% |
| 2026-10-07 | 2.3000 | 2.3100 | 1.7600 | 2.0500 | -11.255% | 13 | 2,163 | +141.463% |
| 2026-10-06 | 3.0000 | 3.2500 | 1.9000 | 2.3100 | +34.302% | 231 | 1,955 | +114.286% |
| 2026-10-05 | 2.0000 | 2.0000 | 1.7200 | 1.7200 | -21.818% | 14 | 1,955 | +187.791% |
| 2026-10-02 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +5.263% | 2 | 1,953 | +125.000% |
| 2026-10-01 | 2.0900 | 2.1300 | 2.0200 | 2.0900 | -22.015% | 168 | 1,953 | +136.842% |
| 2026-09-28 | 1.4300 | 2.7700 | 1.4300 | 2.6800 | +41.053% | 19 | 1,943 | +84.701% |
| 2026-09-25 | 3.7000 | 3.7000 | 1.9000 | 1.9000 | -63.462% | 30 | 1,941 | +160.526% |
| 2026-09-24 | 4.7000 | 5.4500 | 4.7000 | 5.2000 | +2.970% | 8 | 1,939 | -4.808% |
| 2026-09-23 | 4.2000 | 5.2000 | 4.2000 | 5.0500 | +13.483% | 330 | 1,734 | -1.980% |
| 2026-09-22 | 3.4700 | 4.4500 | 3.4100 | 4.4500 | +15.885% | 56 | 1,708 | +11.236% |
| 2026-09-21 | 3.1000 | 3.8400 | 3.1000 | 3.8400 | +32.414% | 23 | 1,701 | +28.906% |
| 2026-09-18 | 2.5400 | 2.9000 | 2.5400 | 2.9000 | +8.614% | 3 | 1,700 | +70.690% |
| 2026-09-17 | 2.8200 | 3.1000 | 2.6700 | 2.6700 | +13.136% | 10 | 1,696 | +85.393% |
| 2026-09-16 | 2.8600 | 2.8600 | 2.3600 | 2.3600 | -25.079% | 48 | 1,680 | +109.746% |
| 2026-09-15 | 2.5900 | 3.2000 | 2.4700 | 3.1500 | +21.622% | 212 | 1,735 | +57.143% |
| 2026-09-14 | 2.0000 | 2.5900 | 2.0000 | 2.5900 | +280.882% | 22 | 1,724 | +91.120% |
| 2026-09-10 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +13.333% | 1 | 1,725 | +627.941% |
| 2026-09-08 | 0.7200 | 0.7200 | 0.5000 | 0.6000 | -18.919% | 95 | 1,770 | +725.000% |
| 2026-09-04 | 0.7400 | 0.9700 | 0.6300 | 0.7400 | -72.593% | 17 | 1,782 | +568.919% |
| 2026-09-03 | 2.2500 | 2.7600 | 2.2000 | 2.7000 | +40.625% | 963 | 1,837 | +83.333% |
| 2026-09-02 | 2.0800 | 2.4600 | 1.8200 | 1.9200 | -49.474% | 100 | 1,798 | +157.813% |
| 2026-08-31 | 3.8000 | 3.8900 | 3.7000 | 3.8000 | -7.090% | 54 | 1,795 | +30.263% |
| 2026-08-27 | 4.1900 | 4.3000 | 4.0900 | 4.0900 | +121.081% | 4 | 1,793 | +21.027% |
| 2026-08-26 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -28.571% | 2 | 1,792 | +167.568% |
| 2026-08-24 | 2.7300 | 2.7300 | 2.5900 | 2.5900 | -6.498% | 16 | 1,793 | +91.120% |
| 2026-08-21 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -13.438% | 1 | 1,794 | +78.700% |
| 2026-08-20 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -23.810% | 1 | 1,795 | +54.688% |
| 2026-08-19 | 4.5500 | 4.5500 | 4.2000 | 4.2000 | -12.500% | 15 | 1,790 | +17.857% |
| 2026-08-18 | 4.7300 | 4.8000 | 4.7300 | 4.8000 | +10.599% | 2 | 1,790 | +3.125% |
| 2026-08-17 | 4.4000 | 4.5000 | 4.3400 | 4.3400 | -16.538% | 16 | 1,788 | +14.055% |
| 2026-08-14 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -2.804% | 1 | 1,788 | -4.808% |
| 2026-08-13 | 4.0000 | 5.3500 | 3.8500 | 5.3500 | +55.523% | 11 | 1,782 | -7.477% |
| 2026-08-12 | 3.9000 | 3.9400 | 3.4400 | 3.4400 | -16.098% | 23 | 1,802 | +43.895% |
| 2026-08-11 | 3.6900 | 4.3500 | 3.6900 | 4.1000 | +9.333% | 1,248 | 2,261 | +20.732% |
| 2026-08-10 | 3.2500 | 3.7500 | 3.2000 | 3.7500 | +33.929% | 9 | 2,259 | +32.000% |
| 2026-08-04 | 2.2700 | 2.9600 | 2.2700 | 2.8000 | +37.255% | 379 | 2,160 | +76.786% |
| 2026-08-03 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | +37.838% | 2 | 2,160 | +142.647% |
| 2026-07-31 | 1.9000 | 1.9000 | 1.4800 | 1.4800 | -9.756% | 11 | 2,160 | +234.459% |
| 2026-07-30 | 1.6200 | 1.6400 | 1.6000 | 1.6400 | -28.696% | 3 | 2,160 | +201.829% |
| 2026-07-29 | 2.2000 | 2.3000 | 2.0900 | 2.3000 | +19.792% | 9 | 2,160 | +115.217% |
| 2026-07-28 | 2.2100 | 2.2400 | 1.8400 | 1.9200 | -7.246% | 2,307 | 95 | +157.813% |
| 2026-07-27 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +28.571% | 15 | 80 | +139.130% |
| 2026-07-24 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -40.590% | 1 | 80 | +207.453% |
| 2026-07-17 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -10.855% | 15 | 65 | +82.657% |
| 2026-07-14 | 2.7500 | 3.0400 | 2.7500 | 3.0400 | +65.217% | 2 | 65 | +62.829% |
| 2026-07-13 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -29.502% | 1 | 65 | +169.022% |
| 2026-07-01 | 2.5000 | 2.6100 | 2.5000 | 2.6100 | +108.800% | 2 | 65 | +89.655% |
| 2026-06-22 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | -39.614% | 8 | 64 | +296.000% |
| 2026-06-15 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +0.485% | 1 | 63 | +139.130% |
| 2026-06-09 | 2.0500 | 2.0600 | 2.0000 | 2.0600 | -27.719% | 4 | 60 | +140.291% |
| 2026-06-05 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -21.488% | 1 | 59 | +73.684% |
| 2026-06-03 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -25.918% | 1 | 58 | +36.364% |
| 2026-06-02 | 4.7500 | 4.9000 | 4.7400 | 4.9000 | -27.729% | 6 | 54 | +1.020% |
| 2026-06-01 | 5.0300 | 6.7800 | 5.0300 | 6.7800 | +102.388% | 2 | 53 | -26.991% |
| 2026-05-29 | 2.6000 | 3.4000 | 2.1000 | 3.3500 | +68.342% | 58 | 1 | +47.761% |
| 2026-05-28 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -14.592% | 1 | 1 | +148.744% |
| 2026-05-27 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 0.000% | 1 | 0 | +112.446% |