ZS261218C00150000
ZS Dec 18 2026 150.00 Call
optionOPRA
EODOct 22, 2026
89.20USD+7.470%(+6.20)1Vol125OI
ZS261218C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 89.20 | 89.20 | 89.20 | 89.20 | +7.470% | 1 | 126 | 0.000% |
| 2026-10-21 | 83.00 | 83.00 | 83.00 | 83.00 | +4.468% | 2 | 126 | +7.470% |
| 2026-10-12 | 80.50 | 81.25 | 79.45 | 79.45 | +2.450% | 4 | 128 | +12.272% |
| 2026-10-09 | 76.82 | 77.55 | 76.82 | 77.55 | +17.857% | 7 | 132 | +15.023% |
| 2026-10-06 | 61.80 | 65.80 | 61.80 | 65.80 | +26.054% | 5 | 132 | +35.562% |
| 2026-10-02 | 52.20 | 52.20 | 52.20 | 52.20 | -2.612% | 4 | 136 | +70.881% |
| 2026-09-29 | 53.60 | 53.60 | 53.60 | 53.60 | -4.286% | 1 | 135 | +66.418% |
| 2026-09-28 | 56.00 | 56.00 | 56.00 | 56.00 | +5.303% | 1 | 135 | +59.286% |
| 2026-09-25 | 52.25 | 53.18 | 52.25 | 53.18 | -21.794% | 2 | 135 | +67.732% |
| 2026-09-23 | 67.49 | 68.00 | 67.49 | 68.00 | +11.530% | 3 | 137 | +31.176% |
| 2026-09-22 | 60.97 | 60.97 | 60.97 | 60.97 | +1.262% | 1 | 136 | +46.301% |
| 2026-09-21 | 60.21 | 60.21 | 60.21 | 60.21 | +7.518% | 1 | 137 | +48.148% |
| 2026-09-18 | 51.32 | 56.00 | 51.32 | 56.00 | +0.719% | 13 | 147 | +59.286% |
| 2026-09-17 | 55.60 | 55.60 | 55.60 | 55.60 | +10.978% | 1 | 146 | +60.432% |
| 2026-09-16 | 49.40 | 50.10 | 49.40 | 50.10 | -3.282% | 2 | 144 | +78.044% |
| 2026-09-15 | 48.90 | 53.18 | 48.90 | 51.80 | +4.330% | 7 | 141 | +72.201% |
| 2026-09-14 | 32.00 | 49.65 | 32.00 | 49.65 | +74.394% | 9 | 138 | +79.658% |
| 2026-09-10 | 29.43 | 29.43 | 28.47 | 28.47 | -4.303% | 3 | 136 | +213.312% |
| 2026-09-09 | 28.68 | 29.90 | 28.68 | 29.75 | +10.185% | 23 | 136 | +199.832% |
| 2026-09-08 | 25.00 | 27.00 | 24.88 | 27.00 | -11.504% | 22 | 135 | +230.370% |
| 2026-09-04 | 33.56 | 33.56 | 30.51 | 30.51 | -26.835% | 3 | 135 | +192.363% |
| 2026-09-03 | 40.01 | 41.70 | 40.01 | 41.70 | -4.838% | 4 | 136 | +113.909% |
| 2026-09-01 | 43.82 | 43.82 | 43.82 | 43.82 | -11.403% | 1 | 137 | +103.560% |
| 2026-08-31 | 49.46 | 49.46 | 49.46 | 49.46 | +1.352% | 1 | 136 | +80.348% |
| 2026-08-27 | 48.40 | 48.80 | 48.40 | 48.80 | +47.655% | 3 | 137 | +82.787% |
| 2026-08-25 | 33.05 | 33.05 | 33.05 | 33.05 | -18.415% | 5 | 139 | +169.894% |
| 2026-08-24 | 40.51 | 40.51 | 40.51 | 40.51 | -3.364% | 2 | 139 | +120.193% |
| 2026-08-20 | 43.30 | 43.30 | 41.92 | 41.92 | -12.776% | 2 | 138 | +112.786% |
| 2026-08-19 | 48.06 | 48.06 | 48.06 | 48.06 | -2.909% | 5 | 143 | +85.601% |
| 2026-08-18 | 50.50 | 51.00 | 48.59 | 49.50 | +4.497% | 14 | 145 | +80.202% |
| 2026-08-17 | 50.05 | 50.05 | 47.05 | 47.37 | -2.169% | 8 | 139 | +88.305% |
| 2026-08-14 | 51.50 | 51.50 | 48.26 | 48.42 | -1.184% | 5 | 139 | +84.221% |
| 2026-08-13 | 44.39 | 49.00 | 44.39 | 49.00 | +16.945% | 21 | 153 | +82.041% |
| 2026-08-12 | 41.90 | 41.90 | 41.90 | 41.90 | -5.737% | 1 | 152 | +112.888% |
| 2026-08-11 | 44.00 | 44.45 | 44.00 | 44.45 | +5.083% | 8 | 154 | +100.675% |
| 2026-08-10 | 40.58 | 42.30 | 40.58 | 42.30 | +16.529% | 3 | 156 | +110.875% |
| 2026-08-07 | 36.85 | 37.38 | 36.00 | 36.30 | +4.913% | 23 | 138 | +145.730% |
| 2026-08-05 | 36.40 | 36.40 | 34.60 | 34.60 | +2.367% | 6 | 138 | +157.803% |
| 2026-08-04 | 31.40 | 33.80 | 31.40 | 33.80 | +16.955% | 6 | 140 | +163.905% |
| 2026-08-03 | 29.80 | 29.80 | 28.00 | 28.90 | +12.451% | 6 | 140 | +208.651% |
| 2026-07-30 | 24.00 | 25.70 | 24.00 | 25.70 | +14.937% | 4 | 138 | +247.082% |
| 2026-07-24 | 22.36 | 22.36 | 22.36 | 22.36 | -3.496% | 4 | 138 | +298.927% |
| 2026-07-22 | 24.74 | 24.74 | 23.17 | 23.17 | -20.596% | 2 | 139 | +284.981% |
| 2026-07-20 | 29.18 | 29.18 | 29.18 | 29.18 | +3.880% | 1 | 140 | +205.689% |
| 2026-07-17 | 28.09 | 28.14 | 28.09 | 28.09 | -6.367% | 5 | 138 | +217.551% |
| 2026-07-14 | 30.50 | 30.50 | 29.90 | 30.00 | +42.180% | 15 | 143 | +197.333% |
| 2026-07-10 | 21.05 | 21.10 | 21.05 | 21.10 | -18.090% | 14 | 136 | +322.749% |
| 2026-07-09 | 25.76 | 25.76 | 25.76 | 25.76 | +9.851% | 1 | 136 | +246.273% |
| 2026-07-08 | 24.35 | 24.35 | 23.45 | 23.45 | -16.873% | 2 | 137 | +280.384% |
| 2026-07-07 | 27.80 | 30.60 | 27.80 | 28.21 | -0.388% | 6 | 134 | +216.200% |
| 2026-07-06 | 24.25 | 28.50 | 24.25 | 28.32 | +10.195% | 36 | 138 | +214.972% |
| 2026-07-02 | 25.50 | 26.12 | 25.11 | 25.70 | -2.356% | 5 | 136 | +247.082% |
| 2026-07-01 | 25.61 | 26.83 | 25.61 | 26.32 | +19.636% | 9 | 135 | +238.906% |
| 2026-06-30 | 22.50 | 22.50 | 21.90 | 22.00 | +7.317% | 3 | 134 | +305.455% |
| 2026-06-29 | 20.50 | 21.55 | 20.32 | 20.50 | +45.907% | 9 | 131 | +335.122% |
| 2026-06-25 | 14.40 | 14.40 | 14.01 | 14.05 | -10.963% | 6 | 128 | +534.875% |
| 2026-06-24 | 16.69 | 16.69 | 15.78 | 15.78 | +7.713% | 7 | 121 | +465.272% |
| 2026-06-18 | 14.35 | 14.65 | 14.35 | 14.65 | -7.278% | 3 | 122 | +508.874% |
| 2026-06-17 | 15.80 | 15.80 | 15.80 | 15.80 | -1.741% | 5 | 117 | +464.557% |
| 2026-06-16 | 16.15 | 16.35 | 16.08 | 16.08 | -11.745% | 11 | 115 | +454.726% |
| 2026-06-09 | 19.50 | 19.50 | 18.22 | 18.22 | -8.900% | 2 | 115 | +389.572% |
| 2026-06-08 | 19.85 | 20.00 | 19.85 | 20.00 | 0.000% | 4 | 119 | +346.000% |
| 2026-06-05 | 20.95 | 21.00 | 20.00 | 20.00 | -16.667% | 11 | 118 | +346.000% |
| 2026-06-04 | 23.30 | 24.00 | 23.30 | 24.00 | +6.952% | 2 | 116 | +271.667% |
| 2026-06-03 | 22.80 | 22.80 | 22.44 | 22.44 | -15.321% | 8 | 115 | +297.504% |
| 2026-06-02 | 26.50 | 26.50 | 26.50 | 26.50 | -26.019% | 2 | 111 | +236.604% |
| 2026-06-01 | 32.80 | 36.71 | 32.80 | 35.82 | +51.973% | 53 | 115 | +149.023% |
| 2026-05-29 | 20.35 | 23.57 | 20.15 | 23.57 | +18.681% | 43 | 115 | +278.447% |
| 2026-05-28 | 17.05 | 21.02 | 16.36 | 19.86 | +10.333% | 45 | 112 | +349.144% |
| 2026-05-27 | 22.00 | 22.50 | 17.50 | 18.00 | -67.521% | 70 | 81 | +395.556% |
| 2026-05-26 | 55.42 | 55.42 | 55.42 | 55.42 | +6.577% | 2 | 83 | +60.953% |
| 2026-05-22 | 54.00 | 54.00 | 51.20 | 52.00 | +15.556% | 7 | 78 | +71.538% |
| 2026-05-21 | 45.00 | 45.00 | 45.00 | 45.00 | -2.174% | 1 | 77 | +98.222% |
| 2026-05-20 | 46.00 | 46.00 | 46.00 | 46.00 | -8.000% | 5 | 72 | +93.913% |
| 2026-05-18 | 44.65 | 50.00 | 44.65 | 50.00 | +28.700% | 3 | 75 | +78.400% |
| 2026-05-15 | 36.83 | 38.85 | 36.83 | 38.85 | +5.628% | 53 | 77 | +129.601% |
| 2026-05-14 | 36.78 | 36.78 | 36.78 | 36.78 | +22.355% | 1 | 77 | +142.523% |
| 2026-05-13 | 29.00 | 30.06 | 29.00 | 30.06 | -4.115% | 2 | 76 | +196.740% |
| 2026-05-12 | 31.35 | 31.35 | 31.35 | 31.35 | -1.104% | 1 | 75 | +184.530% |
| 2026-05-11 | 33.35 | 33.35 | 31.00 | 31.70 | -1.553% | 5 | 72 | +181.388% |
| 2026-05-08 | 32.20 | 32.20 | 32.20 | 32.20 | -2.365% | 1 | 72 | +177.019% |
| 2026-05-07 | 32.19 | 33.44 | 32.19 | 32.98 | +30.201% | 15 | 74 | +170.467% |
| 2026-05-06 | 25.72 | 25.72 | 25.33 | 25.33 | -11.123% | 15 | 76 | +252.152% |
| 2026-05-04 | 28.50 | 28.50 | 28.50 | 28.50 | +4.857% | 3 | 73 | +212.982% |
| 2026-05-01 | 27.18 | 27.18 | 27.18 | 27.18 | +21.611% | 1 | 74 | +228.182% |
| 2026-04-23 | 24.40 | 24.40 | 22.35 | 22.35 | -19.575% | 12 | 74 | +299.105% |
| 2026-04-21 | 26.40 | 27.79 | 26.40 | 27.79 | +11.160% | 11 | 73 | +220.979% |
| 2026-04-16 | 25.00 | 25.00 | 25.00 | 25.00 | +45.518% | 4 | 73 | +256.800% |
| 2026-04-13 | 17.18 | 17.18 | 17.18 | 17.18 | +9.496% | 8 | 73 | +419.208% |
| 2026-04-10 | 15.42 | 15.74 | 14.45 | 15.69 | -9.411% | 8 | 69 | +468.515% |
| 2026-04-09 | 20.00 | 20.00 | 17.32 | 17.32 | -30.720% | 18 | 69 | +415.012% |
| 2026-04-08 | 25.00 | 25.00 | 25.00 | 25.00 | +6.067% | 1 | 61 | +256.800% |
| 2026-03-27 | 23.60 | 23.60 | 23.57 | 23.57 | -17.298% | 3 | 60 | +278.447% |
| 2026-03-26 | 28.50 | 28.50 | 28.50 | 28.50 | +9.869% | 1 | 58 | +212.982% |
| 2026-03-25 | 25.94 | 25.94 | 25.94 | 25.94 | -11.316% | 1 | 59 | +243.870% |
| 2026-03-24 | 29.25 | 29.25 | 29.25 | 29.25 | -15.217% | 1 | 58 | +204.957% |
| 2026-03-20 | 34.50 | 34.50 | 34.50 | 34.50 | -19.767% | 1 | 59 | +158.551% |
| 2026-03-06 | 42.87 | 43.00 | 42.87 | 43.00 | +6.409% | 2 | 58 | +107.442% |
| 2026-03-05 | 40.41 | 40.41 | 40.41 | 40.41 | +12.406% | 2 | 60 | +120.737% |
| 2026-03-03 | 36.00 | 36.63 | 35.95 | 35.95 | +8.939% | 4 | 62 | +148.122% |
| 2026-03-02 | 34.00 | 34.20 | 32.95 | 33.00 | -26.009% | 13 | 62 | +170.303% |
| 2026-02-26 | 43.91 | 44.60 | 43.91 | 44.60 | +31.563% | 29 | 50 | +100.000% |
| 2026-02-24 | 33.90 | 33.90 | 33.90 | 33.90 | +2.946% | 5 | 27 | +163.127% |
| 2026-02-23 | 32.93 | 32.93 | 32.93 | 32.93 | -23.543% | 1 | 22 | +170.878% |
| 2026-02-18 | 43.07 | 43.07 | 43.07 | 43.07 | +2.548% | 3 | 22 | +107.105% |
| 2026-02-12 | 42.00 | 42.00 | 42.00 | 42.00 | -1.176% | 3 | 26 | +112.381% |
| 2026-02-09 | 42.50 | 42.50 | 42.50 | 42.50 | -26.087% | 1 | 29 | +109.882% |
| 2026-02-03 | 57.80 | 57.80 | 57.50 | 57.50 | -25.325% | 2 | 28 | +55.130% |
| 2026-01-15 | 80.42 | 80.42 | 77.00 | 77.00 | -28.105% | 6 | 28 | +15.844% |
| 2025-12-02 | 107.10 | 107.10 | 107.10 | 107.10 | -1.290% | 1 | 25 | -16.713% |
| 2025-12-01 | 108.50 | 108.50 | 108.50 | 108.50 | -6.466% | 3 | 26 | -17.788% |
| 2025-11-26 | 118.00 | 118.00 | 116.00 | 116.00 | -30.120% | 2 | 27 | -23.103% |
| 2025-06-04 | 166.00 | 166.00 | 166.00 | 166.00 | +50.253% | 1 | 37 | -46.265% |
| 2025-05-12 | 110.48 | 110.48 | 110.48 | 110.48 | +44.418% | 2 | 37 | -19.261% |
| 2025-03-10 | 76.50 | 76.50 | 76.50 | 76.50 | -8.383% | 1 | 39 | +16.601% |
| 2025-01-28 | 83.50 | 83.50 | 83.50 | 83.50 | +20.665% | 1 | 40 | +6.826% |
| 2025-01-03 | 69.20 | 69.20 | 69.20 | 69.20 | -0.432% | 2 | 41 | +28.902% |
| 2024-12-24 | 69.50 | 69.50 | 69.50 | 69.50 | -1.697% | 2 | 44 | +28.345% |
| 2024-12-20 | 70.70 | 70.70 | 70.70 | 70.70 | -18.680% | 1 | 44 | +26.167% |
| 2024-12-12 | 86.94 | 86.94 | 86.94 | 86.94 | +2.839% | 1 | 44 | +2.599% |
| 2024-11-27 | 84.54 | 84.54 | 84.54 | 84.54 | -0.506% | 1 | 46 | +5.512% |
| 2024-11-18 | 84.97 | 84.97 | 84.97 | 84.97 | +7.557% | 1 | 46 | +4.978% |
| 2024-10-14 | 79.46 | 79.46 | 79.00 | 79.00 | -6.509% | 15 | 47 | +12.911% |
| 2024-10-11 | 84.00 | 84.50 | 84.00 | 84.50 | +9.997% | 4 | 51 | +5.562% |
| 2024-10-10 | 75.60 | 77.50 | 75.60 | 76.82 | +7.291% | 4 | 51 | +16.116% |
| 2024-10-09 | 68.35 | 71.60 | 68.35 | 71.60 | +15.484% | 5 | 51 | +24.581% |
| 2024-10-04 | 62.00 | 62.00 | 62.00 | 62.00 | +11.271% | 4 | 55 | +43.871% |
| 2024-10-01 | 55.72 | 55.72 | 55.72 | 55.72 | -10.129% | 1 | 56 | +60.086% |
| 2024-09-24 | 62.00 | 62.00 | 62.00 | 62.00 | +2.479% | 1 | 55 | +43.871% |
| 2024-09-20 | 60.50 | 60.50 | 60.50 | 60.50 | -2.419% | 2 | 56 | +47.438% |
| 2024-09-19 | 61.50 | 62.00 | 61.50 | 62.00 | +1.974% | 2 | 57 | +43.871% |
| 2024-09-16 | 60.80 | 60.80 | 60.80 | 60.80 | +2.807% | 1 | 59 | +46.711% |
| 2024-09-13 | 60.16 | 60.81 | 58.88 | 59.14 | +1.720% | 12 | 60 | +50.829% |
| 2024-09-12 | 55.35 | 58.14 | 55.35 | 58.14 | +11.273% | 5 | 62 | +53.423% |
| 2024-09-11 | 50.25 | 52.25 | 50.25 | 52.25 | +6.415% | 4 | 64 | +70.718% |
| 2024-09-10 | 49.50 | 49.50 | 48.32 | 49.10 | -3.725% | 6 | 68 | +81.670% |
| 2024-09-06 | 53.70 | 54.05 | 50.15 | 51.00 | -5.010% | 12 | 62 | +74.902% |
| 2024-09-05 | 52.20 | 53.69 | 52.20 | 53.69 | +7.273% | 2 | 59 | +66.139% |
| 2024-09-04 | 53.35 | 54.50 | 50.05 | 50.05 | -40.986% | 46 | 59 | +78.222% |
| 2024-08-23 | 84.81 | 84.81 | 84.81 | 84.81 | +17.141% | 2 | 13 | +5.176% |
| 2024-08-14 | 72.40 | 72.40 | 72.40 | 72.40 | +6.785% | 1 | 12 | +23.204% |
| 2024-08-13 | 67.80 | 67.80 | 67.80 | 67.80 | +13.000% | 1 | 11 | +31.563% |
| 2024-08-07 | 60.00 | 60.00 | 60.00 | 60.00 | -0.826% | 1 | 10 | +48.667% |
| 2024-08-06 | 60.08 | 60.50 | 60.07 | 60.50 | +6.777% | 7 | 9 | +47.438% |
| 2024-08-05 | 56.42 | 56.66 | 56.42 | 56.66 | -16.059% | 5 | 12 | +57.430% |
| 2024-07-30 | 67.50 | 67.50 | 67.50 | 67.50 | -10.000% | 1 | 7 | +32.148% |
| 2024-07-24 | 75.00 | 75.00 | 75.00 | 75.00 | -15.502% | 1 | 6 | +18.933% |
| 2024-07-12 | 88.77 | 88.77 | 88.76 | 88.76 | +5.191% | 2 | 5 | +0.496% |
| 2024-07-09 | 84.38 | 84.38 | 84.38 | 84.38 | +13.950% | 1 | 5 | +5.712% |
| 2024-06-25 | 74.00 | 74.05 | 74.00 | 74.05 | -3.203% | 2 | 6 | +20.459% |
| 2024-06-17 | 76.50 | 76.50 | 76.50 | 76.50 | +12.252% | 3 | 6 | +16.601% |
| 2024-06-05 | 67.20 | 68.15 | 67.20 | 68.15 | +5.495% | 2 | 3 | +30.888% |
| 2024-05-31 | 64.60 | 64.60 | 64.60 | 64.60 | +11.379% | 2 | 5 | +38.080% |
| 2024-05-30 | 58.89 | 59.37 | 58.00 | 58.00 | -20.689% | 4 | 6 | +53.793% |
| 2024-05-21 | 73.17 | 73.56 | 73.13 | 73.13 | -3.433% | 3 | 4 | +21.975% |
| 2024-05-20 | 75.73 | 75.73 | 75.73 | 75.73 | 0.000% | 1 | 1 | +17.787% |