ZS261218C00125000
ZS Dec 18 2026 125.00 Call
optionOPRA
InactiveOct 13, 2026
110.00USD+6.641%(+6.85)5Vol217OI
ZS261218C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 110.00 | 110.00 | 110.00 | 110.00 | +6.641% | 5 | 217 | 0.000% |
| 2026-10-09 | 103.00 | 103.15 | 102.95 | 103.15 | +16.422% | 7 | 217 | +6.641% |
| 2026-10-07 | 88.60 | 88.60 | 88.60 | 88.60 | +20.299% | 1 | 217 | +24.153% |
| 2026-09-29 | 74.25 | 74.25 | 73.65 | 73.65 | -10.597% | 7 | 221 | +49.355% |
| 2026-09-21 | 82.38 | 82.38 | 82.38 | 82.38 | +10.281% | 2 | 221 | +33.528% |
| 2026-09-17 | 74.55 | 74.70 | 74.55 | 74.70 | +7.097% | 5 | 225 | +47.256% |
| 2026-09-15 | 69.80 | 69.90 | 69.65 | 69.75 | +1.974% | 18 | 211 | +57.706% |
| 2026-09-14 | 68.40 | 68.40 | 68.40 | 68.40 | +32.790% | 10 | 221 | +60.819% |
| 2026-09-04 | 51.51 | 51.51 | 51.51 | 51.51 | -1.416% | 2 | 219 | +113.551% |
| 2026-08-25 | 52.25 | 52.25 | 52.25 | 52.25 | -8.333% | 1 | 219 | +110.526% |
| 2026-08-20 | 57.00 | 57.00 | 57.00 | 57.00 | -15.077% | 1 | 219 | +92.982% |
| 2026-08-19 | 67.12 | 67.12 | 67.12 | 67.12 | +7.737% | 1 | 219 | +63.886% |
| 2026-08-11 | 62.30 | 62.30 | 62.30 | 62.30 | +28.666% | 1 | 219 | +76.565% |
| 2026-08-06 | 48.42 | 48.42 | 48.42 | 48.42 | -0.636% | 10 | 229 | +127.179% |
| 2026-08-04 | 45.00 | 48.73 | 45.00 | 48.73 | +23.680% | 2 | 231 | +125.734% |
| 2026-07-31 | 39.40 | 39.40 | 39.40 | 39.40 | +0.664% | 10 | 231 | +179.188% |
| 2026-07-21 | 39.14 | 39.14 | 39.14 | 39.14 | -5.687% | 1 | 231 | +181.042% |
| 2026-07-20 | 41.50 | 41.50 | 41.50 | 41.50 | +4.376% | 1 | 231 | +165.060% |
| 2026-07-16 | 39.76 | 39.76 | 39.76 | 39.76 | -8.493% | 1 | 232 | +176.660% |
| 2026-07-15 | 43.45 | 43.45 | 43.45 | 43.45 | +0.231% | 1 | 232 | +153.165% |
| 2026-07-14 | 40.00 | 43.76 | 40.00 | 43.35 | +26.459% | 4 | 234 | +153.749% |
| 2026-07-13 | 34.31 | 34.31 | 34.28 | 34.28 | -9.599% | 5 | 238 | +220.887% |
| 2026-07-09 | 37.92 | 37.92 | 37.92 | 37.92 | -8.406% | 1 | 238 | +190.084% |
| 2026-07-06 | 41.40 | 41.40 | 41.40 | 41.40 | +9.814% | 2 | 238 | +165.700% |
| 2026-07-02 | 37.70 | 37.70 | 37.70 | 37.70 | -0.132% | 1 | 239 | +191.777% |
| 2026-07-01 | 37.00 | 37.75 | 37.00 | 37.75 | +11.029% | 2 | 241 | +191.391% |
| 2026-06-30 | 34.00 | 34.00 | 34.00 | 34.00 | +13.333% | 2 | 241 | +223.529% |
| 2026-06-29 | 30.00 | 30.00 | 30.00 | 30.00 | +11.690% | 1 | 242 | +266.667% |
| 2026-06-26 | 26.86 | 26.86 | 26.86 | 26.86 | +5.333% | 1 | 243 | +309.531% |
| 2026-06-23 | 24.06 | 25.50 | 24.06 | 25.50 | +14.607% | 3 | 241 | +331.373% |
| 2026-06-22 | 22.45 | 26.01 | 22.08 | 22.25 | -3.261% | 14 | 231 | +394.382% |
| 2026-06-18 | 21.75 | 23.64 | 21.74 | 23.00 | -5.930% | 45 | 190 | +378.261% |
| 2026-06-16 | 24.50 | 25.10 | 24.45 | 24.45 | -13.635% | 4 | 187 | +349.898% |
| 2026-06-15 | 28.95 | 28.95 | 28.31 | 28.31 | +2.945% | 2 | 188 | +288.555% |
| 2026-06-12 | 23.25 | 27.50 | 22.40 | 27.50 | -0.794% | 11 | 187 | +300.000% |
| 2026-06-10 | 28.60 | 28.60 | 27.72 | 27.72 | +10.880% | 8 | 188 | +296.825% |
| 2026-06-09 | 26.50 | 26.50 | 23.78 | 25.00 | -12.404% | 10 | 180 | +340.000% |
| 2026-06-08 | 28.50 | 28.55 | 28.50 | 28.54 | -2.991% | 3 | 179 | +285.424% |
| 2026-06-05 | 29.53 | 29.53 | 29.17 | 29.42 | -13.087% | 3 | 179 | +273.895% |
| 2026-06-04 | 33.85 | 33.85 | 33.85 | 33.85 | +3.994% | 1 | 179 | +224.963% |
| 2026-06-03 | 32.20 | 32.55 | 32.00 | 32.55 | -12.617% | 3 | 179 | +237.942% |
| 2026-06-02 | 40.25 | 40.25 | 37.25 | 37.25 | -21.231% | 10 | 180 | +195.302% |
| 2026-06-01 | 46.05 | 47.29 | 46.00 | 47.29 | +34.270% | 21 | 173 | +132.607% |
| 2026-05-29 | 30.98 | 35.22 | 30.98 | 35.22 | +17.400% | 11 | 173 | +212.323% |
| 2026-05-28 | 24.97 | 30.50 | 24.00 | 30.00 | +11.111% | 70 | 178 | +266.667% |
| 2026-05-27 | 32.00 | 32.00 | 26.50 | 27.00 | -60.813% | 184 | 23 | +307.407% |
| 2026-05-22 | 68.90 | 68.90 | 68.90 | 68.90 | +10.576% | 1 | 23 | +59.652% |
| 2026-05-20 | 59.80 | 62.31 | 59.80 | 62.31 | +51.976% | 3 | 23 | +76.537% |
| 2026-05-13 | 41.00 | 41.00 | 41.00 | 41.00 | +22.096% | 3 | 23 | +168.293% |
| 2026-04-29 | 33.58 | 33.58 | 33.58 | 33.58 | -2.185% | 1 | 23 | +227.576% |
| 2026-04-16 | 34.33 | 34.33 | 34.26 | 34.33 | +12.705% | 4 | 23 | +220.419% |
| 2026-04-15 | 30.46 | 30.46 | 30.46 | 30.46 | +6.541% | 1 | 26 | +261.129% |
| 2026-04-14 | 28.59 | 28.59 | 28.59 | 28.59 | +5.693% | 1 | 25 | +284.750% |
| 2026-04-13 | 26.25 | 27.13 | 26.25 | 27.05 | +20.222% | 13 | 25 | +306.654% |
| 2026-04-10 | 22.50 | 22.50 | 22.50 | 22.50 | -15.094% | 3 | 12 | +388.889% |
| 2026-04-09 | 28.13 | 28.13 | 26.20 | 26.50 | -47.306% | 7 | 12 | +315.094% |
| 2026-03-19 | 50.50 | 50.50 | 50.29 | 50.29 | +8.197% | 2 | 9 | +118.731% |
| 2026-03-02 | 46.48 | 46.48 | 46.48 | 46.48 | +10.116% | 1 | 8 | +136.661% |
| 2026-02-27 | 41.45 | 42.21 | 41.05 | 42.21 | -56.327% | 7 | 8 | +160.602% |
| 2026-01-26 | 96.65 | 96.65 | 96.65 | 96.65 | -4.778% | 1 | 2 | +13.813% |
| 2026-01-13 | 101.50 | 101.50 | 101.50 | 101.50 | +18.161% | 1 | 2 | +8.374% |
| 2024-08-14 | 86.00 | 86.00 | 85.90 | 85.90 | 0.000% | 2 | 1 | +28.056% |