ZS261218C00130000
ZS Dec 18 2026 130.00 Call
optionOPRA
InactiveOct 13, 2026
105.00USD+57.186%(+38.20)1Vol177OI
ZS261218C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 105.00 | 105.00 | 105.00 | 105.00 | +57.186% | 1 | 177 | 0.000% |
| 2026-09-28 | 66.65 | 66.80 | 66.65 | 66.80 | +4.522% | 3 | 174 | +57.186% |
| 2026-09-14 | 63.91 | 63.91 | 63.91 | 63.91 | +55.046% | 1 | 175 | +64.294% |
| 2026-09-11 | 41.22 | 41.22 | 41.22 | 41.22 | -17.757% | 1 | 174 | +154.731% |
| 2026-09-02 | 50.12 | 50.12 | 50.12 | 50.12 | -20.696% | 1 | 175 | +109.497% |
| 2026-08-27 | 63.85 | 63.85 | 63.17 | 63.20 | +33.615% | 3 | 175 | +66.139% |
| 2026-08-25 | 47.95 | 47.95 | 47.30 | 47.30 | -21.909% | 101 | 174 | +121.987% |
| 2026-08-19 | 60.57 | 60.57 | 60.57 | 60.57 | -9.597% | 4 | 174 | +73.353% |
| 2026-08-18 | 67.00 | 67.00 | 67.00 | 67.00 | +7.131% | 1 | 174 | +56.716% |
| 2026-08-17 | 62.22 | 62.54 | 62.22 | 62.54 | +6.505% | 2 | 176 | +67.893% |
| 2026-08-13 | 58.72 | 58.72 | 58.72 | 58.72 | +4.951% | 4 | 178 | +78.815% |
| 2026-08-12 | 55.95 | 55.95 | 55.95 | 55.95 | -0.921% | 2 | 180 | +87.668% |
| 2026-08-11 | 56.10 | 56.47 | 56.10 | 56.47 | +23.702% | 2 | 180 | +85.939% |
| 2026-08-04 | 43.80 | 45.65 | 43.80 | 45.65 | +24.150% | 4 | 180 | +130.011% |
| 2026-07-31 | 37.71 | 37.71 | 36.77 | 36.77 | +5.358% | 3 | 179 | +185.559% |
| 2026-07-30 | 34.65 | 35.00 | 34.65 | 34.90 | -11.489% | 8 | 187 | +200.860% |
| 2026-07-28 | 39.43 | 39.43 | 39.43 | 39.43 | +12.336% | 1 | 187 | +166.295% |
| 2026-07-27 | 35.10 | 35.10 | 35.10 | 35.10 | +14.519% | 5 | 187 | +199.145% |
| 2026-07-23 | 30.65 | 30.65 | 30.65 | 30.65 | -22.601% | 2 | 187 | +242.577% |
| 2026-07-20 | 37.50 | 39.60 | 37.50 | 39.60 | +0.508% | 6 | 187 | +165.152% |
| 2026-07-15 | 39.40 | 39.40 | 39.40 | 39.40 | -3.431% | 1 | 186 | +166.497% |
| 2026-07-14 | 32.08 | 40.80 | 32.08 | 40.80 | +8.858% | 8 | 186 | +157.353% |
| 2026-07-07 | 37.00 | 37.48 | 37.00 | 37.48 | +4.111% | 6 | 191 | +180.149% |
| 2026-07-02 | 34.50 | 36.00 | 34.44 | 36.00 | -0.690% | 4 | 191 | +191.667% |
| 2026-07-01 | 35.00 | 36.25 | 35.00 | 36.25 | +16.747% | 3 | 193 | +189.655% |
| 2026-06-30 | 31.05 | 31.05 | 31.05 | 31.05 | +26.477% | 1 | 194 | +238.164% |
| 2026-06-24 | 24.55 | 24.55 | 24.55 | 24.55 | +15.096% | 4 | 195 | +327.699% |
| 2026-06-18 | 21.33 | 21.33 | 21.33 | 21.33 | +0.851% | 1 | 194 | +392.264% |
| 2026-06-17 | 22.40 | 22.95 | 21.15 | 21.15 | -13.638% | 6 | 189 | +396.454% |
| 2026-06-16 | 24.49 | 24.49 | 24.49 | 24.49 | -8.449% | 1 | 188 | +328.746% |
| 2026-06-15 | 27.00 | 27.00 | 26.75 | 26.75 | +5.731% | 10 | 180 | +292.523% |
| 2026-06-12 | 25.55 | 25.55 | 25.30 | 25.30 | +6.437% | 8 | 172 | +315.020% |
| 2026-06-11 | 21.00 | 23.77 | 21.00 | 23.77 | +0.507% | 2 | 172 | +341.733% |
| 2026-06-09 | 25.00 | 25.00 | 21.80 | 23.65 | -13.528% | 9 | 169 | +343.975% |
| 2026-06-08 | 26.85 | 27.35 | 26.85 | 27.35 | +0.183% | 8 | 166 | +283.912% |
| 2026-06-05 | 28.65 | 28.65 | 27.30 | 27.30 | -11.364% | 3 | 166 | +284.615% |
| 2026-06-04 | 31.60 | 31.60 | 30.80 | 30.80 | -2.562% | 2 | 166 | +240.909% |
| 2026-06-03 | 31.61 | 31.61 | 31.61 | 31.61 | -8.084% | 1 | 167 | +232.173% |
| 2026-06-02 | 35.95 | 35.95 | 34.39 | 34.39 | -24.034% | 2 | 167 | +205.321% |
| 2026-06-01 | 40.50 | 45.28 | 40.50 | 45.27 | +45.096% | 17 | 174 | +131.942% |
| 2026-05-29 | 28.08 | 31.20 | 28.08 | 31.20 | +15.985% | 4 | 173 | +236.538% |
| 2026-05-28 | 23.65 | 28.09 | 22.50 | 26.90 | +10.246% | 166 | 88 | +290.335% |
| 2026-05-27 | 30.00 | 30.00 | 24.06 | 24.40 | -65.922% | 65 | 33 | +330.328% |
| 2026-05-26 | 71.60 | 71.60 | 71.60 | 71.60 | +18.328% | 1 | 33 | +46.648% |
| 2026-05-22 | 60.51 | 60.51 | 60.51 | 60.51 | -6.865% | 1 | 34 | +73.525% |
| 2026-05-19 | 68.05 | 68.05 | 64.97 | 64.97 | +35.213% | 3 | 37 | +61.613% |
| 2026-05-15 | 46.80 | 48.05 | 46.80 | 48.05 | +5.721% | 3 | 37 | +118.522% |
| 2026-05-14 | 45.45 | 45.45 | 45.45 | 45.45 | +25.034% | 1 | 36 | +131.023% |
| 2026-05-04 | 36.35 | 36.35 | 36.35 | 36.35 | +30.380% | 2 | 38 | +188.858% |
| 2026-04-30 | 27.88 | 27.88 | 27.88 | 27.88 | -13.416% | 1 | 37 | +276.614% |
| 2026-04-28 | 32.20 | 32.20 | 32.20 | 32.20 | +3.771% | 5 | 32 | +226.087% |
| 2026-04-24 | 31.03 | 31.03 | 31.03 | 31.03 | -1.178% | 1 | 32 | +238.382% |
| 2026-04-23 | 31.40 | 31.40 | 31.40 | 31.40 | -11.946% | 1 | 31 | +234.395% |
| 2026-04-21 | 35.66 | 35.66 | 35.66 | 35.66 | +21.706% | 1 | 30 | +194.448% |
| 2026-04-15 | 28.11 | 29.30 | 28.11 | 29.30 | +17.529% | 4 | 30 | +258.362% |
| 2026-04-13 | 25.01 | 25.01 | 24.93 | 24.93 | +9.969% | 3 | 29 | +321.179% |
| 2026-04-10 | 21.32 | 22.67 | 21.22 | 22.67 | -5.934% | 6 | 30 | +363.167% |
| 2026-04-09 | 26.27 | 26.27 | 24.10 | 24.10 | -29.942% | 3 | 30 | +335.685% |
| 2026-04-06 | 34.40 | 34.40 | 34.40 | 34.40 | -5.753% | 1 | 27 | +205.233% |
| 2026-03-30 | 36.50 | 36.50 | 36.50 | 36.50 | +14.063% | 2 | 28 | +187.671% |
| 2026-03-27 | 32.00 | 32.00 | 32.00 | 32.00 | -9.425% | 1 | 30 | +228.125% |
| 2026-03-25 | 35.00 | 35.33 | 35.00 | 35.33 | -7.148% | 19 | 29 | +197.198% |
| 2026-03-24 | 38.05 | 38.05 | 38.05 | 38.05 | -14.953% | 1 | 14 | +175.953% |
| 2026-03-20 | 44.74 | 44.74 | 44.74 | 44.74 | +3.902% | 1 | 15 | +134.689% |
| 2026-03-02 | 43.06 | 43.06 | 43.06 | 43.06 | +9.013% | 1 | 14 | +143.846% |
| 2026-02-23 | 39.96 | 40.00 | 39.50 | 39.50 | -28.829% | 8 | 13 | +165.823% |
| 2026-02-18 | 55.50 | 55.50 | 55.50 | 55.50 | -32.979% | 1 | 7 | +89.189% |
| 2026-01-29 | 83.13 | 83.13 | 82.81 | 82.81 | -31.703% | 2 | 6 | +26.796% |
| 2025-12-04 | 121.25 | 121.25 | 121.25 | 121.25 | -0.558% | 1 | 6 | -13.402% |
| 2025-12-02 | 121.93 | 121.93 | 121.93 | 121.93 | -19.783% | 1 | 6 | -13.885% |
| 2025-05-30 | 152.00 | 152.00 | 152.00 | 152.00 | +85.366% | 2 | 6 | -30.921% |
| 2025-01-13 | 82.00 | 82.00 | 82.00 | 82.00 | +8.869% | 1 | 6 | +28.049% |
| 2024-08-08 | 75.32 | 75.32 | 75.32 | 75.32 | +7.600% | 5 | 5 | +39.405% |
| 2024-08-06 | 69.98 | 70.00 | 69.97 | 70.00 | 0.000% | 5 | 5 | +50.000% |