ZS261218C00145000
ZS Dec 18 2026 145.00 Call
optionOPRA
EODOct 19, 2026
66.70USD-22.343%(-19.19)1Vol126OI
ZS261218C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 66.70 | 66.70 | 66.70 | 66.70 | -22.343% | 1 | 125 | 0.000% |
| 2026-10-12 | 85.89 | 85.89 | 85.89 | 85.89 | -1.728% | 2 | 127 | -22.343% |
| 2026-10-09 | 83.00 | 87.40 | 83.00 | 87.40 | +48.161% | 2 | 129 | -23.684% |
| 2026-10-02 | 58.99 | 58.99 | 58.99 | 58.99 | -18.724% | 1 | 129 | +13.070% |
| 2026-09-24 | 72.58 | 72.58 | 72.58 | 72.58 | +17.065% | 1 | 129 | -8.101% |
| 2026-09-21 | 62.00 | 62.00 | 62.00 | 62.00 | +12.727% | 1 | 130 | +7.581% |
| 2026-09-15 | 55.00 | 55.00 | 55.00 | 55.00 | +72.144% | 1 | 131 | +21.273% |
| 2026-09-09 | 31.95 | 31.95 | 31.95 | 31.95 | -9.593% | 1 | 131 | +108.764% |
| 2026-09-04 | 36.83 | 36.83 | 35.34 | 35.34 | -27.878% | 2 | 129 | +88.738% |
| 2026-08-13 | 49.00 | 49.00 | 49.00 | 49.00 | +5.376% | 1 | 129 | +36.122% |
| 2026-08-11 | 48.40 | 48.40 | 45.97 | 46.50 | +0.216% | 4 | 131 | +43.441% |
| 2026-08-10 | 46.44 | 46.44 | 46.40 | 46.40 | +20.833% | 2 | 131 | +43.750% |
| 2026-08-07 | 38.00 | 39.50 | 38.00 | 38.40 | +6.667% | 3 | 132 | +73.698% |
| 2026-08-06 | 36.00 | 36.00 | 36.00 | 36.00 | +1.124% | 1 | 133 | +85.278% |
| 2026-08-04 | 35.60 | 35.60 | 35.60 | 35.60 | +13.920% | 3 | 136 | +87.360% |
| 2026-08-03 | 31.25 | 31.25 | 31.25 | 31.25 | -0.668% | 2 | 136 | +113.440% |
| 2026-07-28 | 31.46 | 31.46 | 31.46 | 31.46 | +26.092% | 1 | 137 | +112.015% |
| 2026-07-22 | 25.64 | 25.64 | 24.95 | 24.95 | -14.642% | 4 | 138 | +167.335% |
| 2026-07-21 | 29.23 | 29.23 | 29.23 | 29.23 | -6.733% | 1 | 138 | +128.190% |
| 2026-07-20 | 31.34 | 31.34 | 31.34 | 31.34 | +3.262% | 1 | 138 | +112.827% |
| 2026-07-17 | 29.05 | 30.35 | 29.05 | 30.35 | +8.393% | 2 | 140 | +119.769% |
| 2026-07-16 | 29.53 | 29.53 | 28.00 | 28.00 | -7.499% | 2 | 140 | +138.214% |
| 2026-07-15 | 30.65 | 30.80 | 30.19 | 30.27 | -4.811% | 4 | 142 | +120.350% |
| 2026-07-14 | 29.60 | 33.70 | 29.60 | 31.80 | +36.892% | 6 | 141 | +109.748% |
| 2026-07-10 | 28.10 | 28.10 | 22.95 | 23.23 | -17.036% | 15 | 152 | +187.129% |
| 2026-07-08 | 28.00 | 28.00 | 28.00 | 28.00 | -6.040% | 1 | 151 | +138.214% |
| 2026-07-06 | 29.75 | 29.80 | 29.75 | 29.80 | +6.581% | 2 | 150 | +123.826% |
| 2026-07-02 | 28.00 | 28.00 | 27.60 | 27.96 | -3.586% | 3 | 150 | +138.555% |
| 2026-07-01 | 27.00 | 29.00 | 27.00 | 29.00 | +26.307% | 4 | 154 | +130.000% |
| 2026-06-29 | 22.96 | 22.96 | 22.96 | 22.96 | +20.969% | 1 | 155 | +190.505% |
| 2026-06-26 | 18.98 | 18.98 | 18.98 | 18.98 | +8.333% | 2 | 155 | +251.423% |
| 2026-06-23 | 16.90 | 17.52 | 16.90 | 17.52 | +11.238% | 5 | 155 | +280.708% |
| 2026-06-22 | 15.75 | 15.75 | 15.75 | 15.75 | +7.951% | 1 | 155 | +323.492% |
| 2026-06-18 | 14.59 | 14.59 | 14.59 | 14.59 | -15.665% | 1 | 155 | +357.162% |
| 2026-06-17 | 17.33 | 17.33 | 17.30 | 17.30 | -0.860% | 16 | 154 | +285.549% |
| 2026-06-16 | 17.75 | 18.05 | 17.45 | 17.45 | -14.461% | 5 | 155 | +282.235% |
| 2026-06-15 | 21.26 | 21.26 | 20.40 | 20.40 | +3.291% | 16 | 170 | +226.961% |
| 2026-06-12 | 19.25 | 20.00 | 19.25 | 19.75 | -1.003% | 9 | 172 | +237.722% |
| 2026-06-10 | 19.95 | 19.95 | 19.95 | 19.95 | +6.742% | 1 | 172 | +234.336% |
| 2026-06-09 | 19.80 | 19.80 | 18.50 | 18.69 | -20.637% | 12 | 174 | +256.875% |
| 2026-06-05 | 24.75 | 24.95 | 23.55 | 23.55 | -7.137% | 15 | 176 | +183.227% |
| 2026-06-04 | 25.00 | 25.62 | 25.00 | 25.36 | +4.793% | 6 | 171 | +163.013% |
| 2026-06-03 | 25.40 | 25.40 | 23.98 | 24.20 | -20.786% | 6 | 173 | +175.620% |
| 2026-06-02 | 30.50 | 30.85 | 28.30 | 30.55 | -17.388% | 35 | 150 | +118.331% |
| 2026-06-01 | 36.00 | 37.00 | 35.92 | 36.98 | +42.231% | 21 | 135 | +80.368% |
| 2026-05-29 | 24.25 | 26.00 | 24.25 | 26.00 | +21.495% | 4 | 133 | +156.538% |
| 2026-05-28 | 18.00 | 21.40 | 17.20 | 21.40 | +10.881% | 18 | 123 | +211.682% |
| 2026-05-27 | 19.25 | 19.62 | 19.10 | 19.30 | -40.043% | 7 | 121 | +245.596% |
| 2026-05-12 | 32.19 | 32.19 | 32.19 | 32.19 | -9.324% | 1 | 120 | +107.207% |
| 2026-05-07 | 35.50 | 35.50 | 35.50 | 35.50 | +48.411% | 1 | 119 | +87.887% |
| 2026-04-30 | 23.15 | 23.92 | 23.15 | 23.92 | +2.266% | 26 | 125 | +178.846% |
| 2026-04-23 | 23.39 | 23.39 | 23.39 | 23.39 | -19.952% | 1 | 125 | +185.165% |
| 2026-04-22 | 27.03 | 29.22 | 27.03 | 29.22 | +1.423% | 5 | 124 | +128.268% |
| 2026-04-21 | 28.75 | 30.70 | 28.70 | 28.81 | +9.212% | 9 | 133 | +131.517% |
| 2026-04-20 | 26.90 | 26.90 | 26.38 | 26.38 | -3.547% | 3 | 133 | +152.843% |
| 2026-04-16 | 27.35 | 27.35 | 27.35 | 27.35 | +38.481% | 1 | 131 | +143.876% |
| 2026-04-14 | 19.75 | 19.75 | 19.75 | 19.75 | +3.403% | 1 | 130 | +237.722% |
| 2026-04-13 | 19.25 | 19.25 | 19.10 | 19.10 | +11.111% | 3 | 94 | +249.215% |
| 2026-04-10 | 16.55 | 17.19 | 16.55 | 17.19 | -16.796% | 66 | 94 | +288.016% |
| 2026-04-09 | 21.65 | 21.65 | 20.66 | 20.66 | -40.272% | 5 | 94 | +222.846% |
| 2026-04-08 | 34.59 | 34.59 | 34.59 | 34.59 | +21.624% | 1 | 93 | +92.830% |
| 2026-04-02 | 28.44 | 28.44 | 28.44 | 28.44 | +5.764% | 1 | 92 | +134.529% |
| 2026-03-30 | 26.89 | 26.89 | 26.89 | 26.89 | +10.932% | 1 | 92 | +148.048% |
| 2026-03-27 | 24.24 | 24.24 | 24.24 | 24.24 | -16.844% | 1 | 92 | +175.165% |
| 2026-03-26 | 29.22 | 29.22 | 29.00 | 29.15 | +3.442% | 79 | 91 | +128.816% |
| 2026-03-25 | 30.50 | 30.50 | 28.18 | 28.18 | -3.823% | 4 | 25 | +136.693% |
| 2026-03-24 | 31.40 | 31.40 | 29.30 | 29.30 | -20.811% | 3 | 26 | +127.645% |
| 2026-03-23 | 37.00 | 37.00 | 37.00 | 37.00 | +2.210% | 1 | 26 | +80.270% |
| 2026-03-20 | 34.80 | 36.20 | 34.80 | 36.20 | -8.005% | 2 | 26 | +84.254% |
| 2026-03-17 | 39.00 | 39.35 | 39.00 | 39.35 | +6.842% | 2 | 25 | +69.504% |
| 2026-03-16 | 37.40 | 37.40 | 36.83 | 36.83 | -14.666% | 3 | 26 | +81.102% |
| 2026-03-05 | 43.10 | 43.16 | 43.10 | 43.16 | +12.046% | 15 | 24 | +54.541% |
| 2026-03-03 | 38.52 | 38.52 | 38.52 | 38.52 | +8.507% | 1 | 27 | +73.157% |
| 2026-03-02 | 36.85 | 36.85 | 35.50 | 35.50 | +13.129% | 3 | 27 | +87.887% |
| 2026-02-27 | 35.00 | 35.75 | 31.38 | 31.38 | -12.125% | 20 | 26 | +112.556% |
| 2026-02-24 | 34.50 | 35.71 | 34.50 | 35.71 | +11.594% | 2 | 21 | +86.782% |
| 2026-02-23 | 33.20 | 33.20 | 32.00 | 32.00 | -34.467% | 4 | 22 | +108.438% |
| 2026-02-09 | 48.83 | 48.83 | 48.83 | 48.83 | -66.578% | 19 | 21 | +36.596% |
| 2025-09-10 | 146.10 | 146.10 | 146.10 | 146.10 | +103.766% | 1 | 7 | -54.346% |
| 2025-04-03 | 71.70 | 71.70 | 71.70 | 71.70 | +15.088% | 1 | 7 | -6.974% |
| 2024-09-17 | 62.30 | 62.30 | 62.30 | 62.30 | +19.075% | 1 | 8 | +7.063% |
| 2024-09-10 | 52.33 | 52.33 | 52.32 | 52.32 | -0.646% | 3 | 9 | +27.485% |
| 2024-09-06 | 52.66 | 52.66 | 52.66 | 52.66 | +0.420% | 4 | 6 | +26.662% |
| 2024-09-05 | 51.70 | 52.44 | 51.70 | 52.44 | -43.068% | 2 | 4 | +27.193% |
| 2024-07-05 | 92.11 | 92.11 | 92.11 | 92.11 | +10.074% | 6 | 4 | -27.587% |
| 2024-06-27 | 83.68 | 83.68 | 83.68 | 83.68 | +4.731% | 3 | 7 | -20.292% |
| 2024-06-10 | 79.90 | 79.90 | 79.90 | 79.90 | +6.533% | 1 | 4 | -16.521% |
| 2024-06-06 | 75.00 | 75.00 | 75.00 | 75.00 | +10.051% | 1 | 3 | -11.067% |
| 2024-06-05 | 68.15 | 68.15 | 68.15 | 68.15 | +1.519% | 1 | 2 | -2.128% |
| 2024-06-03 | 67.13 | 67.13 | 67.13 | 67.13 | -13.381% | 2 | 2 | -0.641% |
| 2024-05-31 | 77.50 | 77.50 | 77.50 | 77.50 | +28.099% | 2 | 3 | -13.935% |
| 2024-05-30 | 61.85 | 61.85 | 60.50 | 60.50 | 0.000% | 2 | 2 | +10.248% |