ZS261218C00100000
ZS Dec 18 2026 100.00 Call
optionOPRA
EODOct 22, 2026
137.57USD+7.435%(+9.52)1Vol58OI
ZS261218C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 137.57 | 137.57 | 137.57 | 137.57 | +7.435% | 1 | 58 | 0.000% |
| 2026-10-21 | 128.05 | 128.05 | 128.05 | 128.05 | +89.704% | 1 | 57 | +7.435% |
| 2026-08-05 | 67.50 | 67.50 | 67.50 | 67.50 | +2.072% | 3 | 57 | +103.807% |
| 2026-08-04 | 66.13 | 66.13 | 66.13 | 66.13 | +6.455% | 2 | 57 | +108.030% |
| 2026-07-15 | 62.12 | 62.12 | 62.12 | 62.12 | +5.199% | 1 | 57 | +121.458% |
| 2026-07-14 | 61.50 | 61.50 | 59.05 | 59.05 | +6.512% | 2 | 58 | +132.972% |
| 2026-07-08 | 55.44 | 55.44 | 55.44 | 55.44 | +18.842% | 1 | 58 | +148.142% |
| 2026-06-29 | 47.00 | 47.00 | 46.65 | 46.65 | +18.551% | 2 | 59 | +194.898% |
| 2026-06-24 | 39.35 | 39.35 | 39.35 | 39.35 | -1.625% | 1 | 58 | +249.606% |
| 2026-06-22 | 40.00 | 40.00 | 40.00 | 40.00 | +12.045% | 1 | 58 | +243.925% |
| 2026-06-18 | 35.70 | 35.70 | 35.70 | 35.70 | -5.680% | 2 | 60 | +285.350% |
| 2026-06-16 | 37.85 | 37.85 | 37.85 | 37.85 | -0.526% | 1 | 61 | +263.461% |
| 2026-06-12 | 38.05 | 38.05 | 38.05 | 38.05 | -7.646% | 1 | 61 | +261.551% |
| 2026-06-10 | 41.20 | 41.20 | 41.20 | 41.20 | -10.435% | 1 | 61 | +233.908% |
| 2026-06-03 | 52.50 | 52.50 | 46.00 | 46.00 | -12.314% | 12 | 61 | +199.065% |
| 2026-06-02 | 52.40 | 52.46 | 51.75 | 52.46 | -16.770% | 7 | 58 | +162.238% |
| 2026-06-01 | 63.03 | 63.03 | 63.03 | 63.03 | +31.559% | 2 | 60 | +118.261% |
| 2026-05-29 | 43.40 | 47.91 | 43.40 | 47.91 | +11.419% | 4 | 59 | +187.143% |
| 2026-05-28 | 40.00 | 43.00 | 37.51 | 43.00 | +8.176% | 5 | 54 | +219.930% |
| 2026-05-27 | 41.50 | 41.50 | 39.00 | 39.75 | -52.224% | 45 | 53 | +246.088% |
| 2026-05-19 | 83.20 | 83.20 | 83.20 | 83.20 | +127.012% | 35 | 29 | +65.349% |
| 2026-04-13 | 36.65 | 36.65 | 36.65 | 36.65 | -34.554% | 4 | 29 | +275.362% |
| 2026-03-24 | 56.00 | 56.00 | 56.00 | 56.00 | -24.324% | 1 | 29 | +145.661% |
| 2026-03-06 | 74.00 | 74.00 | 74.00 | 74.00 | -1.333% | 1 | 29 | +85.905% |
| 2026-02-18 | 75.00 | 75.00 | 75.00 | 75.00 | -11.348% | 1 | 29 | +83.427% |
| 2026-02-13 | 84.60 | 84.60 | 84.60 | 84.60 | +7.089% | 1 | 30 | +62.612% |
| 2026-02-10 | 79.00 | 79.00 | 79.00 | 79.00 | +3.308% | 1 | 30 | +74.139% |
| 2026-02-09 | 76.47 | 76.47 | 76.47 | 76.47 | -60.975% | 1 | 30 | +79.901% |
| 2025-07-22 | 195.95 | 195.95 | 195.95 | 195.95 | +0.487% | 3 | 30 | -29.793% |
| 2025-07-18 | 195.00 | 195.00 | 195.00 | 195.00 | -2.500% | 1 | 30 | -29.451% |
| 2025-07-15 | 200.00 | 200.00 | 200.00 | 200.00 | +47.645% | 1 | 30 | -31.215% |
| 2025-04-29 | 135.65 | 135.65 | 135.07 | 135.46 | +27.853% | 5 | 30 | +1.558% |
| 2025-02-25 | 105.95 | 105.95 | 105.95 | 105.95 | -6.197% | 3 | 25 | +29.844% |
| 2024-12-03 | 112.95 | 112.95 | 112.95 | 112.95 | +9.310% | 2 | 25 | +21.797% |
| 2024-10-22 | 103.33 | 103.33 | 103.33 | 103.33 | -4.747% | 4 | 27 | +33.137% |
| 2024-10-16 | 108.48 | 108.48 | 108.48 | 108.48 | +21.915% | 2 | 27 | +26.816% |
| 2024-10-07 | 88.98 | 88.98 | 88.98 | 88.98 | +1.831% | 1 | 25 | +54.608% |
| 2024-10-03 | 87.38 | 87.38 | 87.38 | 87.38 | -3.575% | 1 | 25 | +57.439% |
| 2024-09-23 | 90.62 | 90.62 | 90.62 | 90.62 | +1.820% | 1 | 25 | +51.810% |
| 2024-09-17 | 89.00 | 89.00 | 89.00 | 89.00 | +0.679% | 1 | 25 | +54.573% |
| 2024-09-16 | 88.40 | 88.40 | 88.40 | 88.40 | +11.475% | 2 | 26 | +55.622% |
| 2024-09-09 | 79.30 | 79.30 | 79.30 | 79.30 | -3.528% | 3 | 24 | +73.480% |
| 2024-09-06 | 82.20 | 82.20 | 82.20 | 82.20 | +2.750% | 2 | 21 | +67.360% |
| 2024-09-04 | 82.10 | 82.10 | 80.00 | 80.00 | -11.111% | 3 | 20 | +71.962% |
| 2024-08-07 | 90.00 | 90.00 | 90.00 | 90.00 | -24.083% | 2 | 17 | +52.856% |
| 2024-07-11 | 118.50 | 118.80 | 118.50 | 118.55 | 0.000% | 27 | 15 | +16.044% |