ZS261218C00160000
ZS Dec 18 2026 160.00 Call
optionOPRA
EODOct 22, 2026
80.50USD+30.259%(+18.70)11Vol127OI
ZS261218C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 76.25 | 80.50 | 76.25 | 80.50 | +30.259% | 11 | 136 | 0.000% |
| 2026-10-21 | 61.80 | 61.80 | 61.80 | 61.80 | +21.534% | 2 | 136 | +30.259% |
| 2026-10-16 | 59.82 | 59.82 | 50.85 | 50.85 | -19.286% | 9 | 133 | +58.309% |
| 2026-10-15 | 63.00 | 63.00 | 63.00 | 63.00 | -16.000% | 1 | 133 | +27.778% |
| 2026-10-13 | 75.00 | 75.00 | 75.00 | 75.00 | +1.488% | 10 | 143 | +7.333% |
| 2026-10-12 | 73.90 | 73.90 | 73.90 | 73.90 | +1.791% | 1 | 144 | +8.931% |
| 2026-10-09 | 68.55 | 72.60 | 68.55 | 72.60 | +17.419% | 6 | 149 | +10.882% |
| 2026-10-08 | 59.00 | 61.83 | 59.00 | 61.83 | +22.800% | 6 | 147 | +30.196% |
| 2026-10-05 | 50.35 | 50.35 | 50.35 | 50.35 | +9.719% | 4 | 151 | +59.881% |
| 2026-10-02 | 47.00 | 47.00 | 45.61 | 45.89 | +0.680% | 8 | 150 | +75.419% |
| 2026-09-25 | 45.58 | 45.58 | 45.58 | 45.58 | -26.484% | 1 | 149 | +76.613% |
| 2026-09-24 | 62.00 | 62.00 | 62.00 | 62.00 | +2.395% | 1 | 149 | +29.839% |
| 2026-09-23 | 60.55 | 60.55 | 60.55 | 60.55 | +15.070% | 1 | 149 | +32.948% |
| 2026-09-21 | 52.00 | 52.62 | 52.00 | 52.62 | +11.013% | 3 | 150 | +52.984% |
| 2026-09-18 | 47.40 | 47.40 | 47.40 | 47.40 | +4.176% | 1 | 149 | +69.831% |
| 2026-09-16 | 43.25 | 45.50 | 43.25 | 45.50 | +1.563% | 2 | 150 | +76.923% |
| 2026-09-15 | 41.02 | 45.60 | 41.02 | 44.80 | +4.065% | 5 | 151 | +79.688% |
| 2026-09-14 | 30.00 | 43.05 | 30.00 | 43.05 | +98.387% | 18 | 148 | +86.992% |
| 2026-09-11 | 21.70 | 21.70 | 21.70 | 21.70 | +2.022% | 3 | 148 | +270.968% |
| 2026-09-10 | 22.95 | 22.95 | 21.26 | 21.27 | -13.184% | 12 | 148 | +278.467% |
| 2026-09-09 | 24.50 | 24.50 | 24.50 | 24.50 | +17.788% | 1 | 148 | +228.571% |
| 2026-09-08 | 21.48 | 21.48 | 19.89 | 20.80 | -15.619% | 39 | 145 | +287.019% |
| 2026-09-04 | 30.15 | 30.15 | 24.65 | 24.65 | -19.180% | 3 | 143 | +226.572% |
| 2026-09-02 | 30.50 | 30.50 | 30.50 | 30.50 | -15.746% | 1 | 142 | +163.934% |
| 2026-09-01 | 36.20 | 36.20 | 36.20 | 36.20 | -15.023% | 1 | 141 | +122.376% |
| 2026-08-31 | 43.16 | 43.16 | 41.90 | 42.60 | -0.583% | 11 | 141 | +88.967% |
| 2026-08-27 | 43.66 | 43.66 | 42.85 | 42.85 | +21.664% | 2 | 141 | +87.865% |
| 2026-08-20 | 35.22 | 35.22 | 35.22 | 35.22 | -13.782% | 1 | 141 | +128.563% |
| 2026-08-19 | 40.90 | 40.95 | 40.85 | 40.85 | -6.092% | 9 | 134 | +97.062% |
| 2026-08-18 | 44.00 | 44.00 | 43.50 | 43.50 | +6.098% | 15 | 144 | +85.057% |
| 2026-08-17 | 41.00 | 41.00 | 41.00 | 41.00 | -3.416% | 10 | 144 | +96.341% |
| 2026-08-14 | 43.61 | 43.61 | 42.45 | 42.45 | +7.741% | 11 | 153 | +89.635% |
| 2026-08-13 | 39.40 | 39.40 | 39.40 | 39.40 | +2.338% | 1 | 153 | +104.315% |
| 2026-08-11 | 33.98 | 38.79 | 33.98 | 38.50 | +23.994% | 4 | 154 | +109.091% |
| 2026-08-07 | 31.05 | 31.05 | 31.05 | 31.05 | +15.000% | 13 | 141 | +159.259% |
| 2026-08-06 | 27.00 | 27.00 | 27.00 | 27.00 | -5.163% | 1 | 141 | +198.148% |
| 2026-08-05 | 28.47 | 28.47 | 28.47 | 28.47 | -2.400% | 1 | 140 | +182.754% |
| 2026-08-04 | 26.38 | 29.17 | 26.38 | 29.17 | +20.537% | 22 | 140 | +175.968% |
| 2026-08-03 | 24.00 | 24.20 | 24.00 | 24.20 | -2.301% | 2 | 138 | +232.645% |
| 2026-07-29 | 24.78 | 26.00 | 24.77 | 24.77 | +31.755% | 9 | 139 | +224.990% |
| 2026-07-24 | 18.80 | 18.80 | 18.80 | 18.80 | -4.810% | 2 | 140 | +328.191% |
| 2026-07-23 | 19.75 | 19.75 | 19.75 | 19.75 | -12.996% | 1 | 140 | +307.595% |
| 2026-07-21 | 22.70 | 22.70 | 22.70 | 22.70 | -10.630% | 4 | 140 | +254.626% |
| 2026-07-14 | 23.00 | 26.10 | 23.00 | 25.40 | +38.420% | 102 | 184 | +216.929% |
| 2026-07-13 | 18.35 | 18.35 | 18.35 | 18.35 | +2.974% | 1 | 184 | +338.692% |
| 2026-07-10 | 18.00 | 18.44 | 17.82 | 17.82 | -14.327% | 5 | 183 | +351.740% |
| 2026-07-08 | 23.39 | 23.39 | 20.80 | 20.80 | -15.275% | 5 | 183 | +287.019% |
| 2026-07-07 | 25.31 | 26.50 | 24.55 | 24.55 | +2.420% | 6 | 182 | +227.902% |
| 2026-07-06 | 23.97 | 23.97 | 23.97 | 23.97 | +8.560% | 1 | 182 | +235.836% |
| 2026-07-02 | 22.08 | 22.08 | 22.08 | 22.08 | +1.751% | 2 | 184 | +264.583% |
| 2026-07-01 | 20.50 | 21.70 | 20.50 | 21.70 | +13.971% | 30 | 189 | +270.968% |
| 2026-06-30 | 16.00 | 19.04 | 16.00 | 19.04 | +10.377% | 33 | 180 | +322.794% |
| 2026-06-29 | 17.20 | 17.70 | 17.20 | 17.25 | +39.338% | 28 | 181 | +366.667% |
| 2026-06-25 | 12.38 | 12.38 | 12.38 | 12.38 | -6.847% | 1 | 181 | +550.242% |
| 2026-06-24 | 13.29 | 13.29 | 13.29 | 13.29 | +8.049% | 2 | 181 | +505.719% |
| 2026-06-23 | 12.30 | 12.30 | 12.30 | 12.30 | -0.162% | 2 | 181 | +554.472% |
| 2026-06-17 | 13.30 | 13.30 | 12.32 | 12.32 | -12.000% | 8 | 183 | +553.409% |
| 2026-06-16 | 14.50 | 14.50 | 13.70 | 14.00 | +1.449% | 4 | 183 | +475.000% |
| 2026-06-12 | 13.80 | 13.80 | 13.80 | 13.80 | -12.934% | 4 | 179 | +483.333% |
| 2026-06-10 | 15.80 | 15.85 | 15.80 | 15.85 | +12.811% | 2 | 179 | +407.886% |
| 2026-06-09 | 17.00 | 17.00 | 12.85 | 14.05 | -17.353% | 21 | 192 | +472.954% |
| 2026-06-08 | 17.00 | 17.00 | 17.00 | 17.00 | -2.857% | 3 | 190 | +373.529% |
| 2026-06-05 | 17.48 | 17.50 | 17.48 | 17.50 | -12.935% | 2 | 190 | +360.000% |
| 2026-06-04 | 20.18 | 20.20 | 20.10 | 20.10 | +1.515% | 65 | 133 | +300.498% |
| 2026-06-03 | 22.00 | 22.05 | 19.80 | 19.80 | -19.512% | 7 | 128 | +306.566% |
| 2026-06-02 | 25.50 | 25.80 | 22.60 | 24.60 | -24.655% | 44 | 106 | +227.236% |
| 2026-06-01 | 26.95 | 32.65 | 26.69 | 32.65 | +61.235% | 27 | 112 | +146.554% |
| 2026-05-29 | 17.70 | 20.25 | 17.70 | 20.25 | +16.379% | 6 | 106 | +297.531% |
| 2026-05-28 | 14.03 | 17.40 | 13.98 | 17.40 | +10.617% | 14 | 97 | +362.644% |
| 2026-05-27 | 20.00 | 20.00 | 15.04 | 15.73 | -70.321% | 40 | 72 | +411.761% |
| 2026-05-26 | 53.00 | 53.00 | 53.00 | 53.00 | +11.932% | 1 | 73 | +51.887% |
| 2026-05-22 | 47.35 | 47.35 | 47.35 | 47.35 | +13.822% | 4 | 73 | +70.011% |
| 2026-05-21 | 41.60 | 41.60 | 41.60 | 41.60 | -6.031% | 1 | 74 | +93.510% |
| 2026-05-20 | 43.26 | 44.27 | 43.26 | 44.27 | -6.957% | 2 | 75 | +81.839% |
| 2026-05-19 | 47.58 | 47.58 | 47.58 | 47.58 | +7.283% | 1 | 76 | +69.189% |
| 2026-05-18 | 37.40 | 44.35 | 37.40 | 44.35 | +23.710% | 17 | 79 | +81.511% |
| 2026-05-15 | 33.59 | 35.85 | 33.59 | 35.85 | +14.354% | 2 | 79 | +124.547% |
| 2026-05-14 | 26.46 | 32.80 | 26.46 | 31.35 | +4.326% | 9 | 71 | +156.778% |
| 2026-05-13 | 30.05 | 30.05 | 30.05 | 30.05 | +7.321% | 1 | 72 | +167.887% |
| 2026-05-11 | 27.70 | 28.00 | 27.70 | 28.00 | -3.448% | 5 | 71 | +187.500% |
| 2026-05-08 | 29.00 | 29.00 | 29.00 | 29.00 | -0.515% | 2 | 71 | +177.586% |
| 2026-05-07 | 28.59 | 29.15 | 28.59 | 29.15 | +31.484% | 102 | 139 | +176.158% |
| 2026-05-06 | 22.39 | 22.39 | 22.17 | 22.17 | -4.645% | 100 | 45 | +263.103% |
| 2026-05-05 | 23.45 | 23.63 | 23.25 | 23.25 | +18.622% | 23 | 46 | +246.237% |
| 2026-04-27 | 19.60 | 19.60 | 19.60 | 19.60 | +0.204% | 2 | 46 | +310.714% |
| 2026-04-23 | 19.57 | 19.57 | 19.56 | 19.56 | -10.522% | 2 | 46 | +311.554% |
| 2026-04-22 | 21.86 | 21.86 | 21.86 | 21.86 | -6.019% | 2 | 44 | +268.253% |
| 2026-04-21 | 24.00 | 24.00 | 23.26 | 23.26 | +15.721% | 2 | 44 | +246.088% |
| 2026-04-16 | 20.15 | 20.15 | 20.10 | 20.10 | +14.857% | 2 | 43 | +300.498% |
| 2026-04-15 | 17.15 | 17.50 | 17.15 | 17.50 | +9.718% | 13 | 42 | +360.000% |
| 2026-04-14 | 15.95 | 15.95 | 15.95 | 15.95 | +18.852% | 1 | 51 | +404.702% |
| 2026-04-10 | 13.32 | 13.42 | 13.10 | 13.42 | -7.766% | 3 | 51 | +499.851% |
| 2026-04-09 | 16.33 | 16.33 | 14.55 | 14.55 | -34.282% | 25 | 51 | +453.265% |
| 2026-04-07 | 22.14 | 22.14 | 22.14 | 22.14 | +2.547% | 3 | 46 | +263.595% |
| 2026-04-02 | 21.59 | 21.59 | 21.59 | 21.59 | -5.926% | 1 | 49 | +272.858% |
| 2026-03-30 | 23.00 | 23.00 | 22.95 | 22.95 | +11.408% | 2 | 49 | +250.763% |
| 2026-03-27 | 18.60 | 20.60 | 18.10 | 20.60 | -12.601% | 32 | 49 | +290.777% |
| 2026-03-26 | 23.57 | 23.57 | 23.57 | 23.57 | -2.684% | 1 | 41 | +241.536% |
| 2026-03-24 | 24.22 | 24.22 | 24.22 | 24.22 | -18.286% | 1 | 40 | +232.370% |
| 2026-03-23 | 29.00 | 29.64 | 29.00 | 29.64 | -0.936% | 10 | 39 | +171.592% |
| 2026-03-20 | 29.92 | 29.92 | 29.92 | 29.92 | -10.312% | 2 | 42 | +169.051% |
| 2026-03-19 | 33.36 | 33.36 | 33.36 | 33.36 | +4.642% | 1 | 42 | +141.307% |
| 2026-03-17 | 32.70 | 32.70 | 31.88 | 31.88 | +1.206% | 4 | 41 | +152.509% |
| 2026-03-13 | 33.00 | 33.00 | 31.50 | 31.50 | -1.563% | 11 | 37 | +155.556% |
| 2026-03-11 | 34.13 | 34.13 | 32.00 | 32.00 | -9.656% | 12 | 46 | +151.563% |
| 2026-03-10 | 35.42 | 35.42 | 35.42 | 35.42 | -6.296% | 1 | 36 | +127.273% |
| 2026-03-09 | 37.80 | 37.80 | 37.80 | 37.80 | +2.024% | 1 | 36 | +112.963% |
| 2026-03-06 | 37.92 | 37.92 | 37.05 | 37.05 | +3.492% | 5 | 35 | +117.274% |
| 2026-03-05 | 35.80 | 35.80 | 35.80 | 35.80 | +43.200% | 1 | 38 | +124.860% |
| 2026-02-27 | 25.20 | 25.53 | 25.00 | 25.00 | -38.424% | 13 | 37 | +222.000% |
| 2026-02-26 | 39.98 | 41.00 | 39.98 | 40.60 | +30.968% | 12 | 31 | +98.276% |
| 2026-02-24 | 31.00 | 31.00 | 31.00 | 31.00 | +19.369% | 1 | 23 | +159.677% |
| 2026-02-23 | 28.79 | 28.79 | 25.97 | 25.97 | -26.117% | 4 | 22 | +209.973% |
| 2026-02-20 | 35.15 | 35.15 | 35.15 | 35.15 | -65.887% | 1 | 21 | +129.018% |
| 2025-12-01 | 103.04 | 103.04 | 103.04 | 103.04 | -11.630% | 2 | 20 | -21.875% |
| 2025-11-26 | 116.60 | 116.60 | 116.60 | 116.60 | -32.433% | 2 | 18 | -30.961% |
| 2025-06-25 | 172.50 | 172.57 | 172.50 | 172.57 | +89.971% | 3 | 19 | -53.352% |
| 2025-04-29 | 90.84 | 90.84 | 90.84 | 90.84 | +21.120% | 3 | 21 | -11.383% |
| 2024-12-03 | 73.20 | 75.00 | 73.20 | 75.00 | -16.722% | 2 | 22 | +7.333% |
| 2024-11-13 | 90.06 | 90.06 | 90.06 | 90.06 | +11.048% | 1 | 22 | -10.615% |
| 2024-11-12 | 81.10 | 81.10 | 81.10 | 81.10 | +10.989% | 1 | 23 | -0.740% |
| 2024-11-07 | 72.75 | 73.07 | 72.75 | 73.07 | +15.966% | 4 | 24 | +10.168% |
| 2024-10-31 | 63.01 | 63.01 | 63.01 | 63.01 | -7.678% | 2 | 24 | +27.757% |
| 2024-10-18 | 68.05 | 68.25 | 68.05 | 68.25 | -2.500% | 4 | 25 | +17.949% |
| 2024-10-10 | 70.00 | 70.00 | 70.00 | 70.00 | +25.899% | 1 | 25 | +15.000% |
| 2024-09-27 | 55.60 | 55.60 | 55.60 | 55.60 | +0.180% | 2 | 26 | +44.784% |
| 2024-09-13 | 55.50 | 55.50 | 55.50 | 55.50 | +12.576% | 20 | 27 | +45.045% |
| 2024-09-11 | 49.30 | 49.30 | 49.30 | 49.30 | +8.830% | 1 | 37 | +63.286% |
| 2024-09-10 | 44.00 | 45.30 | 44.00 | 45.30 | -5.625% | 7 | 36 | +77.704% |
| 2024-09-09 | 47.25 | 48.00 | 47.25 | 48.00 | +2.128% | 7 | 31 | +67.708% |
| 2024-09-06 | 47.30 | 47.30 | 47.00 | 47.00 | -6.561% | 12 | 38 | +71.277% |
| 2024-09-05 | 47.50 | 50.30 | 47.50 | 50.30 | +9.348% | 8 | 32 | +60.040% |
| 2024-09-04 | 48.85 | 49.70 | 46.00 | 46.00 | -39.561% | 27 | 38 | +75.000% |
| 2024-08-19 | 76.12 | 76.12 | 76.11 | 76.11 | +3.834% | 5 | 14 | +5.768% |
| 2024-08-15 | 73.34 | 73.35 | 73.30 | 73.30 | +8.432% | 7 | 19 | +9.823% |
| 2024-08-14 | 67.60 | 67.60 | 67.60 | 67.60 | +8.507% | 1 | 14 | +19.083% |
| 2024-08-13 | 62.30 | 62.30 | 62.30 | 62.30 | +2.215% | 1 | 15 | +29.213% |
| 2024-08-09 | 57.50 | 61.09 | 57.50 | 60.95 | +5.086% | 20 | 16 | +32.075% |
| 2024-08-08 | 58.00 | 58.00 | 58.00 | 58.00 | +4.977% | 1 | 9 | +38.793% |
| 2024-08-05 | 55.25 | 55.25 | 55.25 | 55.25 | -9.278% | 1 | 8 | +45.701% |
| 2024-08-01 | 60.90 | 60.90 | 60.90 | 60.90 | -16.575% | 1 | 7 | +32.184% |
| 2024-07-19 | 73.00 | 73.00 | 73.00 | 73.00 | -16.236% | 2 | 8 | +10.274% |
| 2024-07-15 | 87.80 | 87.80 | 87.15 | 87.15 | +26.122% | 5 | 8 | -7.631% |
| 2024-06-25 | 69.20 | 69.20 | 69.10 | 69.10 | -9.732% | 2 | 4 | +16.498% |
| 2024-06-12 | 76.55 | 76.55 | 76.55 | 76.55 | +14.647% | 1 | 3 | +5.160% |
| 2024-05-31 | 70.40 | 70.40 | 66.77 | 66.77 | +22.626% | 4 | 4 | +20.563% |
| 2024-05-30 | 56.15 | 56.25 | 54.45 | 54.45 | -6.923% | 3 | 3 | +47.842% |
| 2024-05-28 | 58.50 | 58.50 | 58.50 | 58.50 | 0.000% | 1 | 1 | +37.607% |