ZS261218C00135000
ZS Dec 18 2026 135.00 Call
optionOPRA
EODOct 16, 2026
75.70USD-19.098%(-17.87)2Vol354OI
ZS261218C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 72.80 | 75.70 | 72.80 | 75.70 | -19.098% | 2 | 355 | 0.000% |
| 2026-10-12 | 93.57 | 93.57 | 93.57 | 93.57 | -6.430% | 1 | 355 | -19.098% |
| 2026-10-09 | 95.03 | 100.00 | 95.03 | 100.00 | +27.551% | 17 | 355 | -24.300% |
| 2026-10-06 | 78.40 | 78.40 | 78.40 | 78.40 | +20.783% | 1 | 356 | -3.444% |
| 2026-10-02 | 64.91 | 64.91 | 64.91 | 64.91 | -1.308% | 3 | 353 | +16.623% |
| 2026-09-28 | 65.77 | 65.77 | 65.77 | 65.77 | -0.243% | 10 | 353 | +15.098% |
| 2026-09-25 | 66.00 | 66.00 | 65.93 | 65.93 | -10.929% | 10 | 343 | +14.819% |
| 2026-09-21 | 73.72 | 74.02 | 73.72 | 74.02 | +21.245% | 30 | 368 | +2.270% |
| 2026-09-16 | 61.05 | 61.05 | 61.05 | 61.05 | -6.077% | 1 | 367 | +23.997% |
| 2026-09-15 | 58.30 | 65.00 | 58.30 | 65.00 | +5.178% | 3 | 370 | +16.462% |
| 2026-09-14 | 44.46 | 61.80 | 44.46 | 61.80 | +65.329% | 10 | 367 | +22.492% |
| 2026-09-11 | 37.44 | 37.44 | 37.38 | 37.38 | -7.704% | 2 | 365 | +102.515% |
| 2026-09-04 | 43.05 | 43.05 | 40.50 | 40.50 | -20.619% | 180 | 208 | +86.914% |
| 2026-09-01 | 51.02 | 51.02 | 51.02 | 51.02 | +13.504% | 2 | 210 | +48.373% |
| 2026-08-25 | 44.95 | 44.95 | 44.95 | 44.95 | -10.813% | 1 | 211 | +68.409% |
| 2026-08-20 | 50.40 | 50.40 | 50.40 | 50.40 | -11.424% | 1 | 212 | +50.198% |
| 2026-08-17 | 58.59 | 58.59 | 56.90 | 56.90 | -8.226% | 6 | 218 | +33.040% |
| 2026-08-13 | 62.00 | 62.00 | 62.00 | 62.00 | +51.701% | 1 | 218 | +22.097% |
| 2026-08-06 | 39.80 | 40.87 | 39.80 | 40.87 | -2.690% | 4 | 219 | +85.221% |
| 2026-08-04 | 41.20 | 42.00 | 41.20 | 42.00 | +16.022% | 6 | 225 | +80.238% |
| 2026-08-03 | 36.20 | 36.20 | 36.20 | 36.20 | +7.196% | 8 | 233 | +109.116% |
| 2026-07-21 | 33.77 | 33.77 | 33.77 | 33.77 | -3.514% | 1 | 234 | +124.163% |
| 2026-07-15 | 35.00 | 35.00 | 35.00 | 35.00 | -7.627% | 5 | 239 | +116.286% |
| 2026-07-14 | 38.27 | 38.27 | 37.89 | 37.89 | +30.655% | 2 | 240 | +99.789% |
| 2026-07-13 | 27.60 | 29.00 | 27.60 | 29.00 | +6.227% | 2 | 241 | +161.034% |
| 2026-07-10 | 27.25 | 27.30 | 27.25 | 27.30 | -22.289% | 2 | 241 | +177.289% |
| 2026-07-06 | 34.57 | 35.13 | 34.57 | 35.13 | +9.099% | 2 | 243 | +115.485% |
| 2026-07-02 | 32.20 | 32.20 | 31.98 | 32.20 | -3.070% | 7 | 249 | +135.093% |
| 2026-07-01 | 32.60 | 33.22 | 32.60 | 33.22 | +46.344% | 3 | 251 | +127.875% |
| 2026-06-26 | 20.65 | 22.70 | 20.65 | 22.70 | +24.725% | 11 | 245 | +233.480% |
| 2026-06-25 | 18.20 | 18.20 | 18.20 | 18.20 | -9.453% | 5 | 245 | +315.934% |
| 2026-06-23 | 20.00 | 20.10 | 20.00 | 20.10 | +8.825% | 7 | 239 | +276.617% |
| 2026-06-22 | 18.55 | 21.72 | 18.15 | 18.47 | -6.244% | 65 | 196 | +309.854% |
| 2026-06-18 | 19.35 | 19.71 | 19.35 | 19.70 | -4.600% | 41 | 193 | +284.264% |
| 2026-06-17 | 20.65 | 20.65 | 20.65 | 20.65 | -3.052% | 5 | 193 | +266.586% |
| 2026-06-16 | 22.25 | 22.55 | 21.19 | 21.30 | -10.278% | 6 | 193 | +255.399% |
| 2026-06-15 | 25.00 | 25.00 | 23.74 | 23.74 | +8.799% | 46 | 204 | +218.871% |
| 2026-06-10 | 23.65 | 23.65 | 21.81 | 21.82 | -10.939% | 71 | 143 | +246.929% |
| 2026-06-08 | 24.50 | 24.50 | 24.50 | 24.50 | -4.780% | 1 | 142 | +208.980% |
| 2026-06-05 | 27.05 | 27.05 | 25.73 | 25.73 | -11.276% | 51 | 91 | +194.209% |
| 2026-06-04 | 28.50 | 29.70 | 28.50 | 29.00 | +3.056% | 24 | 80 | +161.034% |
| 2026-06-03 | 29.22 | 29.25 | 27.75 | 28.14 | -18.905% | 16 | 76 | +169.012% |
| 2026-06-02 | 37.50 | 37.50 | 31.50 | 34.70 | -14.279% | 18 | 75 | +118.156% |
| 2026-06-01 | 40.48 | 40.48 | 40.48 | 40.48 | +35.385% | 1 | 74 | +87.006% |
| 2026-05-29 | 25.90 | 29.90 | 24.60 | 29.90 | +15.000% | 69 | 41 | +153.177% |
| 2026-05-28 | 21.65 | 26.50 | 21.65 | 26.00 | +14.286% | 12 | 32 | +191.154% |
| 2026-05-27 | 29.30 | 29.30 | 22.75 | 22.75 | -42.767% | 22 | 19 | +232.747% |
| 2026-05-07 | 39.60 | 39.75 | 39.60 | 39.75 | +26.592% | 2 | 20 | +90.440% |
| 2026-05-06 | 31.40 | 31.40 | 31.40 | 31.40 | +16.512% | 1 | 20 | +141.083% |
| 2026-04-30 | 26.02 | 26.95 | 26.00 | 26.95 | -9.045% | 3 | 20 | +180.891% |
| 2026-04-24 | 29.63 | 29.63 | 29.63 | 29.63 | +4.811% | 1 | 20 | +155.484% |
| 2026-04-23 | 28.27 | 28.27 | 28.27 | 28.27 | -14.772% | 1 | 19 | +167.775% |
| 2026-04-21 | 33.17 | 33.17 | 33.17 | 33.17 | +14.894% | 1 | 18 | +128.218% |
| 2026-04-20 | 30.48 | 30.48 | 28.87 | 28.87 | +10.359% | 2 | 18 | +162.210% |
| 2026-04-15 | 26.16 | 26.16 | 26.16 | 26.16 | +30.996% | 2 | 17 | +189.373% |
| 2026-04-10 | 19.20 | 19.97 | 19.10 | 19.97 | -49.507% | 15 | 3 | +279.069% |
| 2026-04-08 | 39.55 | 39.55 | 39.55 | 39.55 | +20.396% | 1 | 3 | +91.403% |
| 2026-04-02 | 30.86 | 32.85 | 30.86 | 32.85 | +9.391% | 2 | 4 | +130.441% |
| 2026-04-01 | 30.03 | 30.03 | 30.03 | 30.03 | +3.552% | 1 | 4 | +152.081% |
| 2026-03-27 | 29.00 | 29.00 | 29.00 | 29.00 | -12.519% | 2 | 3 | +161.034% |
| 2026-03-25 | 33.15 | 33.15 | 33.15 | 33.15 | -24.315% | 2 | 5 | +128.356% |
| 2026-03-16 | 43.80 | 43.80 | 43.80 | 43.80 | -75.538% | 1 | 5 | +72.831% |
| 2025-10-08 | 179.05 | 179.05 | 179.05 | 179.05 | +126.273% | 4 | 4 | -57.721% |
| 2024-08-14 | 79.13 | 79.13 | 79.13 | 79.13 | 0.000% | 2 | 2 | -4.335% |