ZNTL Stock Prices

Data as of Nov 9, 2026

Last

1.74

Change

+0.02

Open

1.74

Previous

1.72

High

1.81

Low

1.66

Bid

-

Ask

-

Volume

1,268,694

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

164.8%

Hist Vol

116.6%

Opt Volume

201

Open Int

5,110

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	1.74	1.81	1.66	1.74	+0.02	1,268,694	201	1.648	1.166
Nov 6, 2026	1.72	1.83	1.71	1.72	+0.01	1,294,154	210	1.458	1.166
Nov 5, 2026	1.75	1.82	1.63	1.71	-0.05	1,643,872	117	1.309	1.166
Nov 4, 2026	1.86	1.89	1.73	1.76	-0.02	1,116,349	106	0.000	1.166
Nov 3, 2026	1.84	1.96	1.75	1.78	-0.07	1,276,397	0	0.000	1.169
Nov 2, 2026	1.95	1.99	1.83	1.85	-0.11	890,195	36	1.753	1.169
Oct 30, 2026	1.99	1.99	1.86	1.96	-0.03	1,323,096	2	2.083	1.168
Oct 29, 2026	2.06	2.11	1.97	1.99	-0.07	1,444,316	244	0.000	1.168
Oct 28, 2026	1.99	2.10	1.98	2.06	+0.08	2,203,058	255	1.429	1.173
Oct 27, 2026	2.07	2.12	1.96	1.98	-0.09	1,711,117	41	1.545	1.172
Oct 26, 2026	2.21	2.27	2.03	2.07	-0.14	1,044,255	0	0.000	1.172
Oct 23, 2026	2.41	2.41	2.18	2.21	-0.20	942,579	224	0.000	1.170
Oct 22, 2026	2.33	2.43	2.29	2.41	+0.05	745,834	430	0.000	1.167
Oct 21, 2026	2.36	2.47	2.34	2.36	-0.03	1,206,983	232	1.217	1.167
Oct 20, 2026	2.31	2.44	2.25	2.39	+0.09	1,546,790	728	1.274	1.168
Oct 19, 2026	2.33	2.36	2.07	2.30	+0.17	2,731,197	204	1.265	1.168
Oct 16, 2026	2.25	2.30	2.10	2.13	-0.11	1,099,410	4	1.794	1.167
Oct 15, 2026	2.27	2.40	2.21	2.24	-0.08	2,032,805	3	0.000	1.166
Oct 14, 2026	2.44	2.45	2.30	2.32	-0.08	862,842	30	0.000	1.166
Oct 13, 2026	2.53	2.54	2.39	2.40	-0.12	570,102	2	0.000	1.167
Oct 12, 2026	2.64	2.64	2.51	2.52	-0.12	544,715	11	0.000	1.166
Oct 9, 2026	2.56	2.66	2.51	2.64	+0.13	609,819	7	1.131	1.168
Oct 8, 2026	2.51	2.54	2.39	2.51	-0.04	1,272,384	4	1.975	1.171
Oct 7, 2026	2.63	2.68	2.54	2.55	-0.12	816,037	1	0.000	1.172
Oct 6, 2026	2.81	2.82	2.65	2.67	-0.11	824,368	259	0.000	1.171
Oct 5, 2026	2.69	2.84	2.63	2.78	+0.26	2,960,864	120	1.158	1.170
Oct 2, 2026	2.64	2.65	2.50	2.52	+0.00	1,449,125	3	0.000	1.167
Oct 1, 2026	2.74	2.78	2.58	2.61	-0.17	1,898,704	48	0.000	1.169
Sep 30, 2026	2.71	2.80	2.61	2.77	+0.06	1,006,700	252	0.000	1.167
Sep 29, 2026	2.62	2.81	2.57	2.72	+0.11	4,779,057	584	1.249	1.167
Sep 28, 2026	2.70	2.70	2.57	2.60	-0.10	1,273,572	328	0.000	1.167
Sep 25, 2026	2.75	2.77	2.65	2.70	-0.05	1,066,846	374	0.000	1.167
Sep 24, 2026	2.84	2.89	2.73	2.75	-0.12	1,173,939	734	0.783	1.167
Sep 23, 2026	3.07	3.09	2.78	2.87	-0.21	1,450,759	667	0.000	1.166
Sep 22, 2026	3.07	3.14	3.01	3.08	+0.05	955,837	773	0.932	1.164
Sep 21, 2026	3.15	3.15	3.00	3.03	-0.08	664,669	508	0.000	1.164
Sep 18, 2026	3.07	3.18	2.99	3.11	+0.03	1,242,425	92	0.000	1.163
Sep 17, 2026	3.18	3.22	3.02	3.08	-0.02	1,087,821	125	0.000	1.164
Sep 16, 2026	3.23	3.26	3.04	3.10	-0.03	1,225,635	30	0.000	1.164
Sep 15, 2026	3.51	3.51	3.12	3.13	-0.37	1,397,927	77	0.000	1.164
Sep 14, 2026	3.47	3.57	3.44	3.50	+0.00	750,205	365	1.159	1.159
Sep 11, 2026	3.63	3.67	3.47	3.50	-0.09	706,578	20	2.115	1.160
Sep 10, 2026	3.74	3.77	3.56	3.59	-0.21	862,798	3	0.544	1.161
Sep 9, 2026	3.99	4.04	3.79	3.80	-0.23	631,792	6	0.870	1.164
Sep 8, 2026	4.00	4.10	3.89	4.03	+0.00	518,689	60	1.205	1.162
Sep 4, 2026	4.05	4.19	3.92	3.99	-0.12	997,071	1	1.230	1.162
Sep 3, 2026	3.80	4.12	3.73	4.11	+0.34	1,334,984	36	1.499	1.162
Sep 2, 2026	3.68	3.88	3.68	3.77	+0.06	897,773	2	0.000	1.159
Sep 1, 2026	3.68	3.74	3.55	3.71	-0.05	862,998	242	1.403	1.159
Aug 31, 2026	3.79	3.79	3.67	3.76	-0.04	470,640	501	0.000	1.161
Aug 28, 2026	3.88	3.89	3.72	3.80	-0.08	695,395	474	1.284	1.162
Aug 27, 2026	3.87	3.92	3.82	3.88	-0.01	430,006	190	1.468	1.163
Aug 26, 2026	3.87	3.93	3.83	3.89	+0.01	576,123	435	1.184	1.163
Aug 25, 2026	3.78	3.89	3.78	3.88	+0.12	798,660	407	1.059	1.163
Aug 24, 2026	3.84	3.96	3.75	3.76	-0.07	987,889	433	1.083	1.166
Aug 21, 2026	3.95	3.95	3.82	3.83	-0.01	740,046	692	1.263	1.168
Aug 20, 2026	4.02	4.04	3.78	3.84	+0.02	1,569,048	507	1.045	1.175
Aug 19, 2026	3.76	3.86	3.66	3.82	+0.14	1,694,584	140	0.000	1.175
Aug 18, 2026	3.75	3.86	3.58	3.68	-0.02	1,179,061	1,043	0.000	1.175
Aug 17, 2026	3.56	3.85	3.54	3.71	+0.15	1,571,364	2,577	1.729	1.175
Aug 14, 2026	3.53	3.70	3.49	3.56	-0.59	4,575,027	221	1.855	1.177
Aug 13, 2026	4.29	4.42	4.14	4.15	-0.14	604,225	198	1.320	1.166
Aug 12, 2026	4.13	4.31	4.08	4.29	+0.18	558,998	44	1.546	1.166
Aug 11, 2026	4.19	4.24	4.03	4.11	-0.04	400,058	3	1.239	1.166
Aug 10, 2026	4.20	4.28	4.04	4.15	-0.07	823,673	121	0.000	1.166

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.