ZS261218C00155000
ZS Dec 18 2026 155.00 Call
optionOPRA
EODOct 22, 2026
85.10USD+13.165%(+9.90)6Vol317OI
ZS261218C00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 85.10 | 85.10 | 85.10 | 85.10 | +13.165% | 6 | 320 | 0.000% |
| 2026-10-12 | 75.20 | 75.20 | 75.20 | 75.20 | -3.342% | 2 | 320 | +13.165% |
| 2026-10-09 | 73.15 | 77.80 | 73.15 | 77.80 | +27.541% | 3 | 321 | +9.383% |
| 2026-10-07 | 61.00 | 61.00 | 61.00 | 61.00 | -5.690% | 4 | 318 | +39.508% |
| 2026-09-24 | 64.68 | 64.68 | 64.68 | 64.68 | +39.007% | 1 | 319 | +31.571% |
| 2026-09-16 | 46.83 | 46.83 | 46.53 | 46.53 | -2.289% | 2 | 318 | +82.893% |
| 2026-09-15 | 44.52 | 47.62 | 44.52 | 47.62 | -0.792% | 2 | 318 | +78.706% |
| 2026-09-14 | 42.50 | 48.00 | 42.50 | 48.00 | +102.361% | 3 | 319 | +77.292% |
| 2026-09-10 | 26.22 | 26.22 | 23.72 | 23.72 | -7.883% | 4 | 319 | +258.769% |
| 2026-09-09 | 25.75 | 25.75 | 25.75 | 25.75 | +12.200% | 2 | 319 | +230.485% |
| 2026-09-08 | 23.00 | 23.20 | 22.95 | 22.95 | -15.501% | 9 | 314 | +270.806% |
| 2026-09-04 | 26.95 | 31.43 | 26.95 | 27.16 | -28.676% | 5 | 314 | +213.328% |
| 2026-09-03 | 38.08 | 38.08 | 38.08 | 38.08 | -14.905% | 1 | 315 | +123.477% |
| 2026-08-31 | 44.75 | 44.75 | 44.75 | 44.75 | +3.949% | 10 | 315 | +90.168% |
| 2026-08-28 | 43.05 | 43.05 | 43.05 | 43.05 | -4.333% | 1 | 315 | +97.677% |
| 2026-08-27 | 45.92 | 45.92 | 45.00 | 45.00 | +44.695% | 2 | 315 | +89.111% |
| 2026-08-25 | 35.68 | 35.68 | 31.10 | 31.10 | -31.723% | 2 | 314 | +173.633% |
| 2026-08-14 | 45.87 | 45.87 | 45.55 | 45.55 | -5.104% | 11 | 319 | +86.828% |
| 2026-08-13 | 41.12 | 48.00 | 41.12 | 48.00 | +20.452% | 9 | 321 | +77.292% |
| 2026-08-11 | 39.80 | 39.85 | 39.80 | 39.85 | -1.968% | 2 | 321 | +113.551% |
| 2026-08-10 | 39.90 | 40.65 | 39.90 | 40.65 | +19.524% | 4 | 319 | +109.348% |
| 2026-08-07 | 34.98 | 34.98 | 34.01 | 34.01 | +13.860% | 3 | 319 | +150.221% |
| 2026-08-06 | 29.87 | 29.87 | 29.87 | 29.87 | -7.092% | 1 | 319 | +184.901% |
| 2026-08-05 | 32.16 | 32.16 | 32.15 | 32.15 | +2.323% | 5 | 324 | +164.697% |
| 2026-08-04 | 29.20 | 31.67 | 28.85 | 31.42 | +20.614% | 8 | 322 | +170.847% |
| 2026-08-03 | 26.05 | 26.05 | 26.05 | 26.05 | +9.777% | 2 | 322 | +226.679% |
| 2026-07-30 | 23.95 | 23.95 | 23.73 | 23.73 | -15.552% | 3 | 322 | +258.618% |
| 2026-07-29 | 28.10 | 28.10 | 28.10 | 28.10 | +8.915% | 9 | 331 | +202.847% |
| 2026-07-28 | 26.70 | 26.70 | 25.80 | 25.80 | +19.944% | 3 | 330 | +229.845% |
| 2026-07-27 | 21.80 | 21.80 | 21.51 | 21.51 | +5.700% | 2 | 331 | +295.630% |
| 2026-07-23 | 20.35 | 20.35 | 20.35 | 20.35 | -21.277% | 2 | 331 | +318.182% |
| 2026-07-17 | 25.88 | 25.97 | 25.80 | 25.85 | +0.194% | 8 | 326 | +229.207% |
| 2026-07-15 | 25.80 | 25.80 | 25.80 | 25.80 | -4.621% | 2 | 324 | +229.845% |
| 2026-07-14 | 26.00 | 27.07 | 26.00 | 27.05 | +35.930% | 20 | 322 | +214.603% |
| 2026-07-10 | 19.90 | 19.90 | 19.90 | 19.90 | -26.296% | 1 | 321 | +327.638% |
| 2026-07-07 | 25.35 | 27.00 | 25.35 | 27.00 | +4.006% | 5 | 324 | +215.185% |
| 2026-07-06 | 25.96 | 25.96 | 25.96 | 25.96 | +5.959% | 1 | 324 | +227.812% |
| 2026-07-02 | 23.70 | 24.50 | 23.70 | 24.50 | +7.787% | 3 | 324 | +247.347% |
| 2026-07-01 | 22.44 | 23.05 | 22.44 | 22.73 | +24.208% | 12 | 315 | +274.395% |
| 2026-06-29 | 18.30 | 18.30 | 18.30 | 18.30 | +17.308% | 1 | 314 | +365.027% |
| 2026-06-24 | 15.60 | 15.60 | 15.60 | 15.60 | +10.638% | 1 | 313 | +445.513% |
| 2026-06-22 | 14.10 | 14.10 | 14.10 | 14.10 | +8.295% | 5 | 308 | +503.546% |
| 2026-06-18 | 12.84 | 13.02 | 12.84 | 13.02 | -3.341% | 2 | 309 | +553.610% |
| 2026-06-17 | 14.50 | 14.50 | 13.47 | 13.47 | -9.597% | 16 | 294 | +531.774% |
| 2026-06-16 | 14.90 | 14.90 | 14.90 | 14.90 | -12.610% | 1 | 293 | +471.141% |
| 2026-06-15 | 17.05 | 17.05 | 17.05 | 17.05 | +10.356% | 1 | 294 | +399.120% |
| 2026-06-12 | 15.45 | 15.45 | 15.45 | 15.45 | +4.040% | 1 | 295 | +450.809% |
| 2026-06-11 | 14.50 | 14.85 | 14.20 | 14.85 | -19.730% | 4 | 296 | +473.064% |
| 2026-06-08 | 18.50 | 18.50 | 18.50 | 18.50 | -7.035% | 1 | 296 | +360.000% |
| 2026-06-05 | 19.90 | 19.90 | 19.90 | 19.90 | -11.280% | 1 | 295 | +327.638% |
| 2026-06-04 | 21.00 | 22.50 | 21.00 | 22.43 | +6.810% | 6 | 295 | +279.403% |
| 2026-06-03 | 25.00 | 25.00 | 21.00 | 21.00 | -37.126% | 9 | 294 | +305.238% |
| 2026-06-01 | 31.80 | 33.43 | 31.63 | 33.40 | +56.002% | 12 | 296 | +154.790% |
| 2026-05-29 | 18.85 | 21.41 | 18.69 | 21.41 | +15.605% | 6 | 297 | +297.478% |
| 2026-05-28 | 14.80 | 18.52 | 14.61 | 18.52 | +10.898% | 6 | 292 | +359.503% |
| 2026-05-27 | 21.35 | 21.35 | 16.15 | 16.70 | -70.232% | 58 | 253 | +409.581% |
| 2026-05-26 | 55.80 | 56.10 | 55.80 | 56.10 | +11.067% | 3 | 253 | +51.693% |
| 2026-05-22 | 50.51 | 50.51 | 50.51 | 50.51 | +26.275% | 1 | 252 | +68.481% |
| 2026-05-18 | 40.00 | 40.00 | 40.00 | 40.00 | +8.108% | 1 | 252 | +112.750% |
| 2026-05-15 | 35.50 | 38.45 | 35.10 | 37.00 | +10.911% | 27 | 251 | +130.000% |
| 2026-05-14 | 33.65 | 33.65 | 33.36 | 33.36 | +19.742% | 2 | 250 | +155.096% |
| 2026-05-12 | 27.86 | 27.86 | 27.86 | 27.86 | -3.931% | 2 | 248 | +205.456% |
| 2026-05-11 | 29.00 | 29.00 | 29.00 | 29.00 | +3.571% | 1 | 247 | +193.448% |
| 2026-05-08 | 28.00 | 28.00 | 28.00 | 28.00 | -10.343% | 2 | 248 | +203.929% |
| 2026-05-07 | 30.40 | 31.23 | 30.40 | 31.23 | +22.471% | 8 | 246 | +172.494% |
| 2026-05-05 | 25.00 | 25.50 | 25.00 | 25.50 | +20.853% | 2 | 246 | +233.725% |
| 2026-04-23 | 21.10 | 21.10 | 21.10 | 21.10 | -8.261% | 6 | 246 | +303.318% |
| 2026-04-20 | 22.00 | 23.00 | 22.00 | 23.00 | +49.060% | 2 | 246 | +270.000% |
| 2026-04-10 | 15.43 | 15.43 | 15.43 | 15.43 | -12.578% | 2 | 246 | +451.523% |
| 2026-04-09 | 17.50 | 17.65 | 17.50 | 17.65 | -28.106% | 2 | 246 | +382.153% |
| 2026-03-30 | 24.45 | 24.55 | 24.45 | 24.55 | +12.460% | 4 | 246 | +246.640% |
| 2026-03-27 | 19.92 | 21.85 | 19.67 | 21.83 | -28.001% | 11 | 246 | +289.831% |
| 2026-03-20 | 30.32 | 30.32 | 30.32 | 30.32 | -10.824% | 1 | 246 | +180.673% |
| 2026-03-19 | 34.00 | 34.00 | 34.00 | 34.00 | -1.592% | 5 | 246 | +150.294% |
| 2026-03-18 | 34.35 | 34.55 | 34.16 | 34.55 | +5.819% | 4 | 246 | +146.310% |
| 2026-03-12 | 32.65 | 32.65 | 32.65 | 32.65 | -18.170% | 1 | 245 | +160.643% |
| 2026-03-09 | 39.90 | 39.90 | 39.90 | 39.90 | +4.178% | 1 | 244 | +113.283% |
| 2026-03-05 | 38.00 | 38.30 | 38.00 | 38.30 | +14.328% | 6 | 244 | +122.193% |
| 2026-03-03 | 35.00 | 35.00 | 33.50 | 33.50 | +2.446% | 2 | 244 | +154.030% |
| 2026-03-02 | 32.70 | 32.70 | 32.70 | 32.70 | +20.000% | 1 | 243 | +160.245% |
| 2026-02-27 | 27.55 | 27.85 | 27.00 | 27.25 | -34.809% | 549 | 242 | +212.294% |
| 2026-02-26 | 41.80 | 41.80 | 41.80 | 41.80 | +32.825% | 2 | 24 | +103.589% |
| 2026-02-24 | 32.50 | 32.50 | 31.47 | 31.47 | +14.728% | 7 | 26 | +170.416% |
| 2026-02-23 | 27.43 | 27.43 | 27.43 | 27.43 | -49.945% | 5 | 19 | +210.244% |
| 2026-02-03 | 54.80 | 54.80 | 54.80 | 54.80 | -53.222% | 2 | 14 | +55.292% |
| 2025-11-26 | 117.15 | 117.15 | 117.15 | 117.15 | -27.707% | 2 | 14 | -27.358% |
| 2025-10-08 | 162.05 | 162.05 | 162.05 | 162.05 | +131.997% | 4 | 14 | -47.485% |
| 2025-03-14 | 69.85 | 69.85 | 69.85 | 69.85 | -8.092% | 2 | 10 | +21.832% |
| 2024-12-03 | 76.00 | 76.00 | 76.00 | 76.00 | +33.333% | 1 | 10 | +11.974% |
| 2024-09-27 | 57.00 | 57.00 | 57.00 | 57.00 | -0.938% | 2 | 10 | +49.298% |
| 2024-09-25 | 57.54 | 57.54 | 57.54 | 57.54 | +3.229% | 1 | 11 | +47.897% |
| 2024-09-12 | 55.74 | 55.74 | 55.74 | 55.74 | +16.367% | 2 | 12 | +52.673% |
| 2024-09-06 | 47.90 | 47.90 | 47.90 | 47.90 | -0.312% | 2 | 11 | +77.662% |
| 2024-09-04 | 50.00 | 50.00 | 48.05 | 48.05 | -16.522% | 3 | 10 | +77.107% |
| 2024-08-05 | 57.56 | 57.56 | 57.56 | 57.56 | -35.866% | 2 | 9 | +47.846% |
| 2024-07-15 | 89.75 | 89.75 | 89.75 | 89.75 | +3.566% | 3 | 7 | -5.181% |
| 2024-07-05 | 86.66 | 86.66 | 86.66 | 86.66 | +20.780% | 6 | 10 | -1.800% |
| 2024-06-25 | 71.35 | 71.75 | 71.35 | 71.75 | 0.000% | 14 | 7 | +18.606% |