ZS261218C00140000
ZS Dec 18 2026 140.00 Call
optionOPRA
EODOct 22, 2026
95.10USD+19.367%(+15.43)1Vol51OI
ZS261218C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 95.10 | 95.10 | 95.10 | 95.10 | +19.367% | 1 | 52 | 0.000% |
| 2026-10-15 | 80.43 | 80.43 | 79.67 | 79.67 | -10.483% | 2 | 52 | +19.367% |
| 2026-10-12 | 89.00 | 89.00 | 89.00 | 89.00 | -5.319% | 1 | 53 | +6.854% |
| 2026-10-09 | 86.30 | 94.00 | 86.30 | 94.00 | +34.574% | 5 | 55 | +1.170% |
| 2026-10-06 | 69.85 | 69.85 | 69.85 | 69.85 | +1.585% | 4 | 55 | +36.149% |
| 2026-09-21 | 70.00 | 70.00 | 68.76 | 68.76 | +15.855% | 2 | 56 | +38.307% |
| 2026-09-16 | 59.35 | 59.35 | 59.35 | 59.35 | +44.756% | 1 | 57 | +60.236% |
| 2026-09-14 | 41.00 | 41.00 | 41.00 | 41.00 | +20.059% | 6 | 63 | +131.951% |
| 2026-09-11 | 34.15 | 34.15 | 33.09 | 34.15 | -14.411% | 20 | 67 | +178.477% |
| 2026-09-04 | 39.90 | 39.90 | 39.90 | 39.90 | -11.628% | 6 | 62 | +138.346% |
| 2026-09-03 | 45.15 | 45.15 | 45.15 | 45.15 | -15.370% | 1 | 63 | +110.631% |
| 2026-08-27 | 48.25 | 53.35 | 48.25 | 53.35 | +35.200% | 2 | 64 | +78.257% |
| 2026-08-26 | 39.46 | 39.46 | 39.46 | 39.46 | -15.048% | 1 | 65 | +141.004% |
| 2026-08-24 | 49.88 | 49.88 | 46.45 | 46.45 | +0.869% | 2 | 65 | +104.736% |
| 2026-08-20 | 46.05 | 46.05 | 46.05 | 46.05 | -16.621% | 1 | 66 | +106.515% |
| 2026-08-17 | 55.23 | 55.23 | 55.23 | 55.23 | +7.243% | 1 | 66 | +72.189% |
| 2026-08-11 | 51.50 | 51.50 | 51.50 | 51.50 | +4.569% | 1 | 66 | +84.660% |
| 2026-08-10 | 49.25 | 49.25 | 49.25 | 49.25 | +40.956% | 1 | 66 | +93.096% |
| 2026-08-06 | 34.94 | 34.94 | 34.94 | 34.94 | -13.622% | 1 | 66 | +172.181% |
| 2026-08-04 | 38.40 | 40.45 | 38.20 | 40.45 | +18.171% | 12 | 65 | +135.105% |
| 2026-08-03 | 34.23 | 34.23 | 34.23 | 34.23 | +0.765% | 1 | 65 | +177.826% |
| 2026-07-28 | 33.97 | 33.97 | 33.97 | 33.97 | +9.581% | 1 | 65 | +179.953% |
| 2026-07-27 | 29.59 | 31.00 | 29.59 | 31.00 | -1.681% | 9 | 66 | +206.774% |
| 2026-07-21 | 31.53 | 31.53 | 31.53 | 31.53 | -5.881% | 1 | 66 | +201.618% |
| 2026-07-20 | 33.50 | 33.50 | 33.50 | 33.50 | +2.729% | 1 | 66 | +183.881% |
| 2026-07-17 | 32.61 | 32.61 | 32.61 | 32.61 | -3.663% | 1 | 67 | +191.628% |
| 2026-07-14 | 28.50 | 35.34 | 28.50 | 33.85 | +26.542% | 13 | 68 | +180.945% |
| 2026-07-13 | 26.75 | 26.75 | 26.75 | 26.75 | +7.300% | 1 | 68 | +255.514% |
| 2026-07-10 | 26.00 | 26.00 | 24.93 | 24.93 | -30.750% | 4 | 67 | +281.468% |
| 2026-07-07 | 36.00 | 36.00 | 36.00 | 36.00 | +10.531% | 1 | 67 | +164.167% |
| 2026-07-06 | 33.00 | 33.17 | 32.43 | 32.57 | +8.567% | 5 | 68 | +191.986% |
| 2026-07-02 | 29.50 | 30.00 | 29.50 | 30.00 | -0.233% | 2 | 68 | +217.000% |
| 2026-07-01 | 28.10 | 30.07 | 28.10 | 30.07 | +13.902% | 19 | 83 | +216.262% |
| 2026-06-30 | 26.40 | 26.40 | 26.40 | 26.40 | +3.125% | 6 | 86 | +260.227% |
| 2026-06-29 | 25.30 | 25.60 | 25.30 | 25.60 | +29.949% | 50 | 136 | +271.484% |
| 2026-06-26 | 18.35 | 19.70 | 18.35 | 19.70 | +6.486% | 4 | 136 | +382.741% |
| 2026-06-23 | 18.20 | 19.94 | 18.20 | 18.50 | +7.246% | 22 | 137 | +414.054% |
| 2026-06-22 | 17.25 | 17.25 | 17.25 | 17.25 | -1.429% | 2 | 139 | +451.304% |
| 2026-06-18 | 16.90 | 17.50 | 16.90 | 17.50 | -2.778% | 22 | 117 | +443.429% |
| 2026-06-17 | 18.95 | 19.20 | 18.00 | 18.00 | -6.250% | 13 | 119 | +428.333% |
| 2026-06-16 | 20.75 | 20.75 | 19.16 | 19.20 | -15.604% | 14 | 114 | +395.312% |
| 2026-06-15 | 23.19 | 23.19 | 22.75 | 22.75 | +6.458% | 4 | 114 | +318.022% |
| 2026-06-12 | 21.10 | 21.37 | 21.10 | 21.37 | -1.927% | 6 | 114 | +345.016% |
| 2026-06-10 | 21.46 | 21.95 | 21.46 | 21.79 | +14.987% | 5 | 114 | +336.439% |
| 2026-06-09 | 20.25 | 20.25 | 18.95 | 18.95 | -17.609% | 2 | 116 | +401.847% |
| 2026-06-08 | 23.00 | 23.00 | 23.00 | 23.00 | -1.835% | 1 | 117 | +313.478% |
| 2026-06-05 | 26.97 | 26.97 | 23.43 | 23.43 | -13.638% | 6 | 121 | +305.890% |
| 2026-06-04 | 25.40 | 27.13 | 25.40 | 27.13 | +0.370% | 3 | 120 | +250.534% |
| 2026-06-03 | 28.20 | 28.20 | 27.00 | 27.03 | -16.959% | 13 | 113 | +251.831% |
| 2026-06-02 | 37.80 | 37.80 | 29.98 | 32.55 | -21.547% | 99 | 65 | +192.166% |
| 2026-06-01 | 33.17 | 41.49 | 33.17 | 41.49 | +47.023% | 11 | 69 | +129.212% |
| 2026-05-29 | 24.75 | 28.22 | 23.75 | 28.22 | +17.583% | 39 | 57 | +236.995% |
| 2026-05-28 | 19.34 | 24.00 | 19.34 | 24.00 | +14.286% | 7 | 56 | +296.250% |
| 2026-05-27 | 27.07 | 27.07 | 20.65 | 21.00 | -64.407% | 35 | 37 | +352.857% |
| 2026-05-22 | 59.60 | 59.60 | 56.83 | 59.00 | +13.244% | 3 | 38 | +61.186% |
| 2026-05-20 | 52.10 | 52.10 | 52.10 | 52.10 | -14.590% | 1 | 38 | +82.534% |
| 2026-05-19 | 61.00 | 61.00 | 61.00 | 61.00 | +7.755% | 4 | 38 | +55.902% |
| 2026-05-18 | 49.65 | 56.61 | 49.65 | 56.61 | +44.229% | 6 | 38 | +67.992% |
| 2026-05-14 | 42.00 | 42.00 | 39.25 | 39.25 | +2.134% | 8 | 34 | +142.293% |
| 2026-05-07 | 38.43 | 38.43 | 38.43 | 38.43 | +23.055% | 2 | 34 | +147.463% |
| 2026-05-04 | 33.00 | 33.00 | 31.23 | 31.23 | +1.462% | 2 | 34 | +204.515% |
| 2026-05-01 | 25.70 | 30.99 | 25.70 | 30.78 | +17.481% | 6 | 35 | +208.967% |
| 2026-04-29 | 26.20 | 26.20 | 26.20 | 26.20 | -4.029% | 1 | 35 | +262.977% |
| 2026-04-24 | 26.25 | 27.30 | 26.25 | 27.30 | +6.641% | 3 | 35 | +248.352% |
| 2026-04-23 | 30.10 | 30.10 | 25.60 | 25.60 | -16.883% | 7 | 35 | +271.484% |
| 2026-04-22 | 31.01 | 31.03 | 30.80 | 30.80 | -0.324% | 9 | 32 | +208.766% |
| 2026-04-21 | 30.50 | 33.50 | 30.50 | 30.90 | +50.365% | 13 | 28 | +207.767% |
| 2026-04-14 | 22.30 | 22.30 | 20.55 | 20.55 | +6.366% | 3 | 28 | +362.774% |
| 2026-04-10 | 17.75 | 19.32 | 17.75 | 19.32 | -11.498% | 11 | 25 | +392.236% |
| 2026-04-09 | 22.00 | 22.33 | 21.83 | 21.83 | -25.874% | 6 | 25 | +335.639% |
| 2026-04-07 | 29.45 | 29.45 | 29.45 | 29.45 | -9.635% | 1 | 22 | +222.920% |
| 2026-03-31 | 32.59 | 32.59 | 32.59 | 32.59 | +18.509% | 1 | 22 | +191.807% |
| 2026-03-27 | 26.66 | 27.50 | 26.66 | 27.50 | -13.359% | 11 | 21 | +245.818% |
| 2026-03-26 | 33.80 | 33.80 | 31.74 | 31.74 | +4.305% | 14 | 30 | +199.622% |
| 2026-03-25 | 30.43 | 30.43 | 30.43 | 30.43 | -24.864% | 1 | 20 | +212.521% |
| 2026-03-13 | 40.50 | 40.50 | 40.50 | 40.50 | +1.250% | 1 | 20 | +134.815% |
| 2026-03-12 | 40.00 | 40.00 | 40.00 | 40.00 | +4.439% | 1 | 20 | +137.750% |
| 2026-03-02 | 38.30 | 38.30 | 38.30 | 38.30 | +10.343% | 3 | 19 | +148.303% |
| 2026-02-27 | 34.50 | 35.00 | 32.60 | 34.71 | -4.904% | 43 | 19 | +173.984% |
| 2026-02-23 | 36.50 | 36.50 | 36.50 | 36.50 | -30.871% | 1 | 4 | +160.548% |
| 2026-02-18 | 52.80 | 52.80 | 52.80 | 52.80 | -67.351% | 1 | 4 | +80.114% |
| 2025-07-25 | 161.72 | 161.72 | 161.72 | 161.72 | +46.951% | 1 | 3 | -41.195% |
| 2025-05-05 | 110.05 | 110.05 | 110.05 | 110.05 | +47.718% | 3 | 3 | -13.585% |
| 2025-01-14 | 74.50 | 74.50 | 74.50 | 74.50 | +1.292% | 1 | 6 | +27.651% |
| 2024-12-19 | 73.55 | 73.55 | 73.55 | 73.55 | +28.539% | 2 | 5 | +29.300% |
| 2024-09-06 | 59.00 | 59.00 | 56.80 | 57.22 | +4.664% | 10 | 7 | +66.201% |
| 2024-09-05 | 56.03 | 56.03 | 54.67 | 54.67 | -37.875% | 2 | 8 | +73.953% |
| 2024-08-23 | 88.00 | 88.00 | 88.00 | 88.00 | -2.471% | 4 | 7 | +8.068% |
| 2024-08-22 | 90.23 | 90.23 | 90.23 | 90.23 | +16.501% | 1 | 5 | +5.397% |
| 2024-08-14 | 77.45 | 77.45 | 77.45 | 77.45 | -18.207% | 2 | 6 | +22.789% |
| 2024-07-08 | 94.69 | 94.69 | 94.69 | 94.69 | +9.798% | 1 | 5 | +0.433% |
| 2024-06-27 | 86.24 | 86.24 | 86.24 | 86.24 | +5.273% | 3 | 4 | +10.274% |
| 2024-06-14 | 81.92 | 81.92 | 81.92 | 81.92 | +29.008% | 6 | 4 | +16.089% |
| 2024-05-30 | 63.50 | 63.50 | 63.50 | 63.50 | 0.000% | 1 | 1 | +49.764% |