ZS261120C00280000
ZS Nov 20 2026 280.00 Call
optionOPRA
EODOct 22, 2026
3.65USD+62.222%(+1.40)218Vol398OI
ZS261120C00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.0000 | 4.1300 | 2.0000 | 3.6500 | +62.222% | 218 | 220 | 0.000% |
| 2026-10-21 | 1.6600 | 2.2500 | 1.5700 | 2.2500 | +235.821% | 30 | 206 | +62.222% |
| 2026-10-20 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | +11.667% | 10 | 206 | +444.776% |
| 2026-10-19 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | -27.711% | 7 | 213 | +508.333% |
| 2026-10-16 | 1.1000 | 1.3900 | 0.7300 | 0.8300 | -44.667% | 10 | 217 | +339.759% |
| 2026-10-15 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -24.242% | 1 | 218 | +143.333% |
| 2026-10-14 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -25.564% | 1 | 218 | +84.343% |
| 2026-10-13 | 3.0900 | 3.2500 | 2.6300 | 2.6600 | -12.787% | 24 | 227 | +37.218% |
| 2026-10-12 | 3.5000 | 3.5000 | 3.0500 | 3.0500 | -6.154% | 2 | 226 | +19.672% |
| 2026-10-09 | 2.3500 | 3.2500 | 2.1700 | 3.2500 | +84.659% | 31 | 211 | +12.308% |
| 2026-10-08 | 1.6500 | 1.7600 | 1.6500 | 1.7600 | +24.823% | 4 | 212 | +107.386% |
| 2026-10-07 | 1.7100 | 1.7100 | 1.2200 | 1.4100 | -3.425% | 11 | 211 | +158.865% |
| 2026-10-06 | 2.0000 | 2.3000 | 1.3300 | 1.4600 | +2.817% | 20 | 209 | +150.000% |
| 2026-10-05 | 1.3300 | 1.4500 | 1.3200 | 1.4200 | +11.811% | 6 | 208 | +157.042% |
| 2026-10-02 | 1.3500 | 1.3500 | 1.2700 | 1.2700 | -17.532% | 2 | 209 | +187.402% |
| 2026-10-01 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -3.750% | 13 | 209 | +137.013% |
| 2026-09-30 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | +7.383% | 5 | 210 | +128.125% |
| 2026-09-29 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -30.047% | 1 | 210 | +144.966% |
| 2026-09-28 | 1.2400 | 2.1300 | 1.2400 | 2.1300 | +42.000% | 32 | 188 | +71.362% |
| 2026-09-25 | 2.2800 | 2.3000 | 1.5000 | 1.5000 | -62.500% | 15 | 189 | +143.333% |
| 2026-09-24 | 3.9000 | 4.2500 | 3.8700 | 4.0000 | +8.108% | 5 | 187 | -8.750% |
| 2026-09-23 | 3.6000 | 3.7000 | 3.4800 | 3.7000 | +12.121% | 13 | 178 | -1.351% |
| 2026-09-22 | 2.6200 | 3.4500 | 2.6200 | 3.3000 | +12.628% | 92 | 135 | +10.606% |
| 2026-09-21 | 2.1400 | 3.0000 | 2.1400 | 2.9300 | +7.326% | 34 | 118 | +24.573% |
| 2026-09-18 | 2.2200 | 2.7300 | 2.0400 | 2.7300 | +36.500% | 4 | 118 | +33.700% |
| 2026-09-17 | 2.3600 | 2.5500 | 2.0000 | 2.0000 | -9.091% | 7 | 115 | +82.500% |
| 2026-09-16 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 0.000% | 1 | 114 | +65.909% |
| 2026-09-15 | 0.8600 | 2.5000 | 0.8600 | 2.2000 | +18.919% | 121 | 123 | +65.909% |
| 2026-09-14 | 1.6800 | 1.8500 | 1.6800 | 1.8500 | +198.387% | 4 | 119 | +97.297% |
| 2026-09-11 | 0.4000 | 0.6200 | 0.4000 | 0.6200 | +37.778% | 4 | 119 | +488.710% |
| 2026-09-08 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -23.729% | 1 | 119 | +711.111% |
| 2026-09-04 | 0.5100 | 0.6200 | 0.3400 | 0.5900 | -72.558% | 10 | 117 | +518.644% |
| 2026-09-03 | 1.8800 | 2.2600 | 1.8800 | 2.1500 | +13.757% | 91 | 127 | +69.767% |
| 2026-09-02 | 2.3100 | 2.3100 | 1.3600 | 1.8900 | -3.077% | 96 | 31 | +93.122% |
| 2026-09-01 | 2.6200 | 2.6200 | 1.7300 | 1.9500 | -36.688% | 41 | 1 | +87.179% |
| 2026-08-31 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 0.000% | 1 | 0 | +18.506% |