ZS261218C00165000
ZS Dec 18 2026 165.00 Call
optionOPRA
EODOct 16, 2026
53.80USD-15.740%(-10.05)2Vol103OI
ZS261218C00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 53.80 | 53.80 | 53.80 | 53.80 | -15.740% | 2 | 102 | 0.000% |
| 2026-10-14 | 63.85 | 63.85 | 63.85 | 63.85 | +38.203% | 10 | 112 | -15.740% |
| 2026-09-28 | 46.20 | 46.20 | 46.20 | 46.20 | +8.324% | 10 | 122 | +16.450% |
| 2026-09-25 | 48.79 | 48.79 | 42.65 | 42.65 | -25.306% | 2 | 123 | +26.143% |
| 2026-09-24 | 57.10 | 57.10 | 57.10 | 57.10 | +16.650% | 1 | 124 | -5.779% |
| 2026-09-22 | 48.95 | 48.95 | 48.95 | 48.95 | -0.851% | 1 | 124 | +9.908% |
| 2026-09-21 | 45.00 | 50.00 | 45.00 | 49.37 | +19.743% | 6 | 126 | +8.973% |
| 2026-09-18 | 41.23 | 41.23 | 41.23 | 41.23 | -3.623% | 1 | 126 | +30.488% |
| 2026-09-17 | 42.78 | 42.78 | 42.78 | 42.78 | +6.286% | 1 | 127 | +25.760% |
| 2026-09-16 | 37.60 | 40.25 | 37.60 | 40.25 | -1.203% | 3 | 127 | +33.665% |
| 2026-09-14 | 29.28 | 40.74 | 29.28 | 40.74 | +103.700% | 11 | 132 | +32.057% |
| 2026-09-11 | 20.00 | 20.00 | 20.00 | 20.00 | +3.627% | 2 | 132 | +169.000% |
| 2026-09-10 | 20.94 | 20.94 | 19.30 | 19.30 | -13.336% | 12 | 121 | +178.756% |
| 2026-09-09 | 21.00 | 22.27 | 20.97 | 22.27 | +16.903% | 3 | 122 | +141.581% |
| 2026-09-08 | 18.53 | 19.85 | 18.35 | 19.05 | -13.409% | 79 | 89 | +182.415% |
| 2026-09-04 | 21.75 | 27.20 | 21.75 | 22.00 | -26.667% | 20 | 72 | +144.545% |
| 2026-09-03 | 30.00 | 30.00 | 30.00 | 30.00 | +3.627% | 1 | 73 | +79.333% |
| 2026-09-02 | 28.40 | 28.95 | 28.40 | 28.95 | -12.140% | 2 | 72 | +85.838% |
| 2026-09-01 | 32.95 | 32.95 | 32.95 | 32.95 | -16.814% | 1 | 73 | +63.278% |
| 2026-08-31 | 39.61 | 39.61 | 39.61 | 39.61 | -0.527% | 1 | 72 | +35.824% |
| 2026-08-27 | 32.85 | 39.82 | 32.85 | 39.82 | +53.154% | 5 | 76 | +35.108% |
| 2026-08-26 | 26.15 | 26.20 | 26.00 | 26.00 | -16.129% | 37 | 53 | +106.923% |
| 2026-08-25 | 31.00 | 31.00 | 31.00 | 31.00 | -10.586% | 1 | 53 | +73.548% |
| 2026-08-21 | 34.67 | 34.67 | 34.67 | 34.67 | -8.883% | 1 | 53 | +55.177% |
| 2026-08-19 | 38.05 | 38.05 | 38.05 | 38.05 | +17.765% | 1 | 53 | +41.393% |
| 2026-08-12 | 33.40 | 33.40 | 32.31 | 32.31 | -6.402% | 6 | 52 | +66.512% |
| 2026-08-11 | 34.20 | 34.52 | 34.20 | 34.52 | +0.261% | 2 | 51 | +55.852% |
| 2026-08-10 | 34.00 | 34.43 | 34.00 | 34.43 | +14.652% | 7 | 54 | +56.259% |
| 2026-08-07 | 30.03 | 30.03 | 30.03 | 30.03 | +20.120% | 1 | 54 | +79.154% |
| 2026-08-06 | 25.00 | 25.00 | 25.00 | 25.00 | -9.877% | 1 | 54 | +115.200% |
| 2026-08-05 | 27.74 | 27.74 | 27.74 | 27.74 | +1.056% | 3 | 51 | +93.944% |
| 2026-08-04 | 25.96 | 27.45 | 25.96 | 27.45 | +33.577% | 6 | 52 | +95.993% |
| 2026-07-31 | 21.25 | 21.25 | 19.78 | 20.55 | +1.481% | 4 | 53 | +161.800% |
| 2026-07-16 | 20.30 | 20.65 | 20.25 | 20.25 | -0.784% | 12 | 51 | +165.679% |
| 2026-07-15 | 20.41 | 20.41 | 20.41 | 20.41 | -12.516% | 1 | 51 | +163.596% |
| 2026-07-14 | 24.00 | 24.00 | 23.33 | 23.33 | +37.235% | 16 | 42 | +130.604% |
| 2026-07-13 | 17.00 | 17.00 | 17.00 | 17.00 | +1.371% | 3 | 40 | +216.471% |
| 2026-07-10 | 16.97 | 16.97 | 16.77 | 16.77 | -11.270% | 3 | 43 | +220.811% |
| 2026-07-08 | 18.90 | 18.90 | 18.90 | 18.90 | -18.710% | 10 | 51 | +184.656% |
| 2026-07-07 | 23.25 | 23.25 | 23.25 | 23.25 | +4.027% | 3 | 51 | +131.398% |
| 2026-07-06 | 22.28 | 22.35 | 22.28 | 22.35 | +10.973% | 4 | 48 | +140.716% |
| 2026-07-02 | 20.14 | 20.14 | 20.14 | 20.14 | +1.666% | 1 | 49 | +167.130% |
| 2026-07-01 | 19.81 | 19.81 | 19.81 | 19.81 | +16.324% | 1 | 50 | +171.580% |
| 2026-06-30 | 17.50 | 17.50 | 17.03 | 17.03 | +37.895% | 13 | 41 | +215.913% |
| 2026-06-24 | 12.35 | 12.35 | 12.35 | 12.35 | -0.323% | 1 | 41 | +335.628% |
| 2026-06-23 | 11.41 | 12.39 | 11.41 | 12.39 | +14.088% | 3 | 39 | +334.221% |
| 2026-06-22 | 10.86 | 10.86 | 10.86 | 10.86 | +2.550% | 2 | 37 | +395.396% |
| 2026-06-18 | 10.59 | 10.59 | 10.59 | 10.59 | -5.867% | 1 | 37 | +408.026% |
| 2026-06-17 | 12.20 | 12.20 | 11.25 | 11.25 | -10.000% | 7 | 37 | +378.222% |
| 2026-06-11 | 12.10 | 12.50 | 12.10 | 12.50 | -14.676% | 6 | 42 | +330.400% |
| 2026-06-10 | 14.60 | 14.65 | 14.60 | 14.65 | +5.396% | 2 | 42 | +267.235% |
| 2026-06-09 | 14.95 | 14.95 | 12.75 | 13.90 | -12.743% | 4 | 42 | +287.050% |
| 2026-06-05 | 16.85 | 16.85 | 15.93 | 15.93 | -17.031% | 4 | 45 | +237.728% |
| 2026-06-04 | 19.50 | 19.50 | 19.20 | 19.20 | +1.053% | 4 | 45 | +180.208% |
| 2026-06-03 | 19.00 | 19.00 | 19.00 | 19.00 | -16.667% | 1 | 44 | +183.158% |
| 2026-06-02 | 23.00 | 23.00 | 22.80 | 22.80 | -20.833% | 4 | 43 | +135.965% |
| 2026-06-01 | 28.14 | 29.00 | 28.00 | 28.80 | +53.600% | 14 | 41 | +86.806% |
| 2026-05-29 | 16.25 | 18.75 | 16.25 | 18.75 | +44.120% | 7 | 42 | +186.933% |
| 2026-05-28 | 12.99 | 13.01 | 12.99 | 13.01 | -7.005% | 3 | 42 | +313.528% |
| 2026-05-27 | 16.00 | 16.00 | 13.99 | 13.99 | -72.729% | 23 | 45 | +284.560% |
| 2026-05-26 | 51.68 | 51.68 | 51.30 | 51.30 | +32.730% | 2 | 46 | +4.873% |
| 2026-05-21 | 38.65 | 38.65 | 38.65 | 38.65 | -11.251% | 1 | 47 | +39.198% |
| 2026-05-18 | 39.80 | 43.61 | 39.80 | 43.55 | +31.651% | 6 | 44 | +23.536% |
| 2026-05-15 | 32.60 | 33.08 | 32.60 | 33.08 | +10.267% | 6 | 38 | +62.636% |
| 2026-05-14 | 25.00 | 30.00 | 25.00 | 30.00 | +20.000% | 2 | 38 | +79.333% |
| 2026-05-13 | 25.00 | 25.00 | 25.00 | 25.00 | +4.341% | 1 | 38 | +115.200% |
| 2026-05-12 | 25.00 | 25.00 | 23.96 | 23.96 | -7.347% | 2 | 38 | +124.541% |
| 2026-05-08 | 25.62 | 25.86 | 25.61 | 25.86 | -5.655% | 8 | 32 | +108.043% |
| 2026-05-07 | 25.15 | 27.41 | 25.15 | 27.41 | +25.734% | 3 | 33 | +96.279% |
| 2026-05-05 | 21.80 | 21.80 | 21.80 | 21.80 | -8.211% | 1 | 33 | +146.789% |
| 2026-05-04 | 23.70 | 23.84 | 23.70 | 23.75 | +34.943% | 12 | 34 | +126.526% |
| 2026-04-23 | 17.60 | 17.60 | 17.60 | 17.60 | -17.642% | 2 | 34 | +205.682% |
| 2026-04-22 | 21.37 | 21.37 | 21.37 | 21.37 | -2.819% | 2 | 32 | +151.755% |
| 2026-04-21 | 23.10 | 23.20 | 21.99 | 21.99 | +13.643% | 6 | 30 | +144.657% |
| 2026-04-20 | 19.35 | 19.35 | 19.35 | 19.35 | +19.963% | 1 | 25 | +178.036% |
| 2026-04-15 | 16.13 | 16.13 | 16.13 | 16.13 | +31.245% | 1 | 25 | +233.540% |
| 2026-04-10 | 12.29 | 12.29 | 12.29 | 12.29 | -39.902% | 1 | 25 | +337.754% |
| 2026-04-07 | 20.45 | 20.45 | 20.45 | 20.45 | -1.446% | 1 | 25 | +163.081% |
| 2026-04-02 | 20.75 | 20.75 | 20.75 | 20.75 | +2.419% | 1 | 25 | +159.277% |
| 2026-04-01 | 20.26 | 20.26 | 20.26 | 20.26 | +12.556% | 1 | 25 | +165.548% |
| 2026-03-27 | 18.00 | 18.00 | 18.00 | 18.00 | -49.903% | 1 | 24 | +198.889% |
| 2026-03-09 | 35.93 | 35.93 | 35.93 | 35.93 | -0.194% | 4 | 25 | +49.736% |
| 2026-03-06 | 35.85 | 36.00 | 35.85 | 36.00 | +7.817% | 6 | 21 | +49.444% |
| 2026-03-05 | 34.90 | 34.90 | 33.39 | 33.39 | +32.238% | 2 | 19 | +61.126% |
| 2026-02-27 | 25.25 | 25.25 | 25.25 | 25.25 | -8.746% | 1 | 18 | +113.069% |
| 2026-02-23 | 28.66 | 28.66 | 27.67 | 27.67 | -15.330% | 3 | 17 | +94.434% |
| 2026-02-20 | 34.60 | 34.60 | 32.68 | 32.68 | -10.466% | 2 | 18 | +64.627% |
| 2026-02-19 | 36.50 | 36.50 | 36.50 | 36.50 | -19.158% | 2 | 18 | +47.397% |
| 2026-02-13 | 44.95 | 45.15 | 44.95 | 45.15 | +28.706% | 2 | 16 | +19.158% |
| 2026-02-12 | 35.08 | 35.08 | 35.08 | 35.08 | -4.855% | 1 | 16 | +53.364% |
| 2026-02-11 | 37.11 | 37.11 | 36.87 | 36.87 | +3.133% | 2 | 16 | +45.918% |
| 2026-02-09 | 35.75 | 35.75 | 35.75 | 35.75 | +0.619% | 1 | 16 | +50.490% |
| 2026-02-06 | 35.53 | 35.53 | 35.53 | 35.53 | -38.209% | 1 | 16 | +51.421% |
| 2026-01-29 | 57.50 | 57.50 | 57.50 | 57.50 | -24.837% | 1 | 15 | -6.435% |
| 2026-01-27 | 76.50 | 76.50 | 76.50 | 76.50 | +11.386% | 1 | 14 | -29.673% |
| 2026-01-16 | 68.68 | 68.68 | 68.68 | 68.68 | -6.175% | 1 | 13 | -21.666% |
| 2026-01-08 | 73.40 | 73.40 | 73.20 | 73.20 | -21.248% | 2 | 13 | -26.503% |
| 2025-12-11 | 92.95 | 92.95 | 92.95 | 92.95 | -2.415% | 1 | 13 | -42.119% |
| 2025-12-09 | 95.25 | 95.25 | 95.25 | 95.25 | -24.285% | 1 | 14 | -43.517% |
| 2025-08-07 | 125.80 | 125.80 | 125.80 | 125.80 | -17.237% | 1 | 13 | -57.234% |
| 2025-07-11 | 152.00 | 152.00 | 152.00 | 152.00 | +105.267% | 1 | 14 | -64.605% |
| 2025-04-16 | 74.05 | 74.05 | 74.05 | 74.05 | +15.830% | 1 | 14 | -27.346% |
| 2025-01-23 | 63.93 | 63.93 | 63.93 | 63.93 | -14.760% | 1 | 14 | -15.845% |
| 2024-11-12 | 75.00 | 75.00 | 75.00 | 75.00 | +48.810% | 1 | 15 | -28.267% |
| 2024-09-12 | 50.40 | 50.40 | 50.40 | 50.40 | +11.185% | 1 | 16 | +6.746% |
| 2024-09-10 | 45.33 | 45.33 | 45.33 | 45.33 | -1.585% | 10 | 17 | +18.685% |
| 2024-09-05 | 44.93 | 46.06 | 44.93 | 46.06 | -6.096% | 2 | 7 | +16.804% |
| 2024-09-04 | 50.00 | 50.00 | 47.20 | 49.05 | -35.630% | 3 | 7 | +9.684% |
| 2024-09-03 | 76.20 | 76.20 | 76.20 | 76.20 | -0.236% | 1 | 5 | -29.396% |
| 2024-08-20 | 76.38 | 76.38 | 76.38 | 76.38 | +43.034% | 1 | 4 | -29.563% |
| 2024-08-06 | 53.40 | 53.40 | 53.40 | 53.40 | +0.774% | 1 | 4 | +0.749% |
| 2024-08-05 | 52.99 | 52.99 | 52.99 | 52.99 | -6.378% | 1 | 3 | +1.529% |
| 2024-05-31 | 56.60 | 56.60 | 56.60 | 56.60 | -1.736% | 2 | 2 | -4.947% |
| 2024-05-29 | 57.60 | 57.60 | 57.60 | 57.60 | 0.000% | 1 | 1 | -6.597% |