ZS261218C00120000
ZS Dec 18 2026 120.00 Call
optionOPRA
EODOct 22, 2026
117.87USD+6.718%(+7.42)1Vol103OI
ZS261218C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 117.87 | 117.87 | 117.87 | 117.87 | +6.718% | 1 | 103 | 0.000% |
| 2026-10-21 | 110.45 | 110.45 | 110.45 | 110.45 | -1.322% | 1 | 103 | +6.718% |
| 2026-10-09 | 105.32 | 111.93 | 105.32 | 111.93 | +18.119% | 2 | 103 | +5.307% |
| 2026-10-07 | 94.76 | 94.76 | 94.76 | 94.76 | +19.225% | 2 | 105 | +24.388% |
| 2026-09-25 | 79.48 | 79.48 | 79.48 | 79.48 | +0.328% | 1 | 105 | +48.301% |
| 2026-09-17 | 79.05 | 79.22 | 79.05 | 79.22 | +3.950% | 5 | 105 | +48.788% |
| 2026-09-16 | 76.21 | 76.21 | 76.21 | 76.21 | +2.778% | 2 | 103 | +54.665% |
| 2026-09-15 | 73.75 | 74.35 | 73.75 | 74.15 | +0.203% | 4 | 102 | +58.962% |
| 2026-09-14 | 66.60 | 74.00 | 66.60 | 74.00 | +52.514% | 8 | 108 | +59.284% |
| 2026-09-11 | 48.52 | 48.52 | 48.52 | 48.52 | -11.021% | 1 | 108 | +142.931% |
| 2026-08-26 | 54.53 | 54.53 | 54.53 | 54.53 | -11.592% | 1 | 108 | +116.156% |
| 2026-08-20 | 61.68 | 61.68 | 61.68 | 61.68 | -13.432% | 3 | 111 | +91.099% |
| 2026-08-14 | 71.25 | 71.25 | 71.25 | 71.25 | +6.950% | 1 | 112 | +65.432% |
| 2026-08-13 | 66.62 | 66.62 | 66.62 | 66.62 | +31.921% | 4 | 114 | +76.929% |
| 2026-08-04 | 50.50 | 50.50 | 50.50 | 50.50 | +5.099% | 5 | 114 | +133.406% |
| 2026-07-29 | 48.05 | 48.05 | 48.05 | 48.05 | +7.615% | 3 | 117 | +145.307% |
| 2026-07-17 | 44.65 | 44.65 | 44.65 | 44.65 | -0.998% | 1 | 117 | +163.987% |
| 2026-07-15 | 45.10 | 45.10 | 45.10 | 45.10 | +0.222% | 1 | 117 | +161.353% |
| 2026-07-14 | 45.66 | 46.70 | 45.00 | 45.00 | +29.571% | 9 | 117 | +161.933% |
| 2026-07-10 | 35.27 | 35.27 | 34.73 | 34.73 | -26.575% | 3 | 116 | +239.390% |
| 2026-07-07 | 44.26 | 47.30 | 44.26 | 47.30 | +30.124% | 9 | 116 | +149.197% |
| 2026-06-30 | 36.35 | 36.35 | 36.35 | 36.35 | +3.267% | 3 | 119 | +224.264% |
| 2026-06-29 | 32.88 | 35.20 | 32.88 | 35.20 | +24.867% | 4 | 119 | +234.858% |
| 2026-06-26 | 28.19 | 28.19 | 28.19 | 28.19 | +13.213% | 1 | 118 | +318.127% |
| 2026-06-25 | 26.30 | 26.30 | 24.00 | 24.90 | -9.783% | 12 | 116 | +373.373% |
| 2026-06-24 | 28.00 | 28.00 | 27.05 | 27.60 | -0.469% | 7 | 115 | +327.065% |
| 2026-06-23 | 26.60 | 27.73 | 26.60 | 27.73 | +10.920% | 5 | 111 | +325.063% |
| 2026-06-22 | 25.15 | 25.15 | 25.00 | 25.00 | -2.076% | 11 | 111 | +371.480% |
| 2026-06-18 | 23.92 | 25.53 | 23.00 | 25.53 | +0.710% | 36 | 107 | +361.692% |
| 2026-06-17 | 25.50 | 25.50 | 25.30 | 25.35 | -6.111% | 8 | 99 | +364.970% |
| 2026-06-16 | 27.00 | 27.00 | 27.00 | 27.00 | -10.744% | 1 | 99 | +336.556% |
| 2026-06-15 | 30.25 | 30.25 | 30.25 | 30.25 | +8.036% | 5 | 94 | +289.653% |
| 2026-06-11 | 25.66 | 28.00 | 25.66 | 28.00 | +2.489% | 3 | 94 | +320.964% |
| 2026-06-09 | 30.10 | 30.10 | 26.68 | 27.32 | -13.544% | 11 | 84 | +331.442% |
| 2026-06-08 | 31.60 | 31.60 | 31.60 | 31.60 | -0.472% | 2 | 82 | +273.006% |
| 2026-06-05 | 32.88 | 32.88 | 31.20 | 31.75 | -9.286% | 10 | 76 | +271.244% |
| 2026-06-03 | 40.00 | 40.00 | 35.00 | 35.00 | -18.129% | 6 | 72 | +236.771% |
| 2026-06-02 | 40.50 | 42.75 | 40.50 | 42.75 | -16.504% | 5 | 73 | +175.719% |
| 2026-06-01 | 48.56 | 51.20 | 48.56 | 51.20 | +50.588% | 27 | 71 | +130.215% |
| 2026-05-29 | 32.85 | 34.00 | 32.85 | 34.00 | +5.590% | 3 | 72 | +246.676% |
| 2026-05-28 | 27.00 | 32.20 | 25.75 | 32.20 | +14.347% | 33 | 47 | +266.056% |
| 2026-05-27 | 35.15 | 35.15 | 28.16 | 28.16 | -60.889% | 21 | 36 | +318.572% |
| 2026-05-19 | 71.10 | 72.00 | 71.10 | 72.00 | +12.500% | 8 | 36 | +63.708% |
| 2026-05-18 | 65.90 | 65.90 | 64.00 | 64.00 | +20.755% | 8 | 33 | +84.172% |
| 2026-05-15 | 53.00 | 53.00 | 53.00 | 53.00 | +49.718% | 2 | 33 | +122.396% |
| 2026-04-23 | 35.40 | 35.40 | 35.40 | 35.40 | -15.914% | 5 | 33 | +232.966% |
| 2026-04-22 | 40.77 | 42.10 | 40.77 | 42.10 | +1.814% | 3 | 33 | +179.976% |
| 2026-04-21 | 41.35 | 41.35 | 41.35 | 41.35 | +7.291% | 3 | 33 | +185.054% |
| 2026-04-20 | 38.54 | 38.54 | 38.54 | 38.54 | +1.421% | 1 | 36 | +205.838% |
| 2026-04-16 | 36.73 | 38.00 | 36.72 | 38.00 | +13.977% | 3 | 36 | +210.184% |
| 2026-04-15 | 31.89 | 33.70 | 31.89 | 33.34 | +13.788% | 14 | 36 | +253.539% |
| 2026-04-14 | 28.75 | 29.30 | 28.75 | 29.30 | +8.922% | 2 | 37 | +302.287% |
| 2026-04-10 | 28.90 | 28.90 | 24.67 | 26.90 | -4.610% | 13 | 28 | +338.178% |
| 2026-04-09 | 28.20 | 28.20 | 28.20 | 28.20 | -30.370% | 10 | 28 | +317.979% |
| 2026-04-02 | 40.50 | 40.50 | 40.50 | 40.50 | +10.656% | 1 | 22 | +191.037% |
| 2026-04-01 | 36.60 | 36.60 | 36.60 | 36.60 | -31.589% | 1 | 22 | +222.049% |
| 2026-03-17 | 53.50 | 53.50 | 53.50 | 53.50 | +2.885% | 2 | 21 | +120.318% |
| 2026-03-10 | 52.00 | 52.00 | 52.00 | 52.00 | +18.182% | 2 | 21 | +126.673% |
| 2026-02-27 | 43.70 | 44.00 | 43.50 | 44.00 | -38.889% | 17 | 23 | +167.886% |
| 2026-02-04 | 72.00 | 72.00 | 72.00 | 72.00 | -20.844% | 1 | 15 | +63.708% |
| 2026-01-29 | 90.80 | 90.96 | 90.72 | 90.96 | -7.748% | 4 | 15 | +29.584% |
| 2026-01-21 | 98.60 | 98.60 | 98.60 | 98.60 | -8.619% | 2 | 14 | +19.544% |
| 2025-04-24 | 107.90 | 107.90 | 107.90 | 107.90 | +30.472% | 1 | 16 | +9.240% |
| 2025-04-07 | 82.70 | 82.70 | 82.70 | 82.70 | -21.649% | 3 | 15 | +42.527% |
| 2025-03-28 | 105.55 | 105.55 | 105.55 | 105.55 | +13.495% | 4 | 18 | +11.672% |
| 2025-03-04 | 93.00 | 93.00 | 93.00 | 93.00 | -2.105% | 1 | 18 | +26.742% |
| 2025-01-24 | 95.00 | 95.00 | 95.00 | 95.00 | +3.261% | 2 | 18 | +24.074% |
| 2025-01-21 | 92.00 | 92.00 | 92.00 | 92.00 | +4.427% | 2 | 18 | +28.120% |
| 2024-12-23 | 88.10 | 88.10 | 88.10 | 88.10 | -8.705% | 2 | 18 | +33.791% |
| 2024-10-15 | 96.50 | 96.50 | 96.50 | 96.50 | +50.078% | 1 | 16 | +22.145% |
| 2024-09-10 | 64.30 | 64.30 | 64.30 | 64.30 | -4.030% | 2 | 16 | +83.313% |
| 2024-09-06 | 67.00 | 67.00 | 67.00 | 67.00 | +1.979% | 2 | 14 | +75.925% |
| 2024-09-05 | 65.70 | 65.70 | 65.70 | 65.70 | -35.398% | 1 | 13 | +79.406% |
| 2024-08-20 | 101.70 | 101.70 | 101.70 | 101.70 | +5.443% | 8 | 13 | +15.900% |
| 2024-08-16 | 96.45 | 96.45 | 96.45 | 96.45 | +15.164% | 16 | 15 | +22.208% |
| 2024-07-30 | 85.55 | 85.55 | 83.75 | 83.75 | -5.153% | 5 | 23 | +40.740% |
| 2024-07-26 | 88.30 | 88.30 | 88.30 | 88.30 | -11.122% | 6 | 18 | +33.488% |
| 2024-06-28 | 99.35 | 99.35 | 99.35 | 99.35 | +12.898% | 2 | 15 | +18.641% |
| 2024-06-07 | 88.00 | 88.00 | 88.00 | 88.00 | +22.392% | 2 | 14 | +33.943% |
| 2024-05-30 | 71.90 | 71.90 | 71.90 | 71.90 | -8.174% | 2 | 13 | +63.936% |
| 2024-05-29 | 78.30 | 78.30 | 78.30 | 78.30 | +1.163% | 8 | 11 | +50.536% |
| 2024-05-28 | 77.40 | 77.40 | 77.40 | 77.40 | 0.000% | 3 | 3 | +52.287% |