ZS261218C00170000
ZS Dec 18 2026 170.00 Call
optionOPRA
EODOct 22, 2026
71.79USD+35.966%(+18.99)15Vol628OI
ZS261218C00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 71.00 | 71.79 | 71.00 | 71.79 | +35.966% | 15 | 643 | 0.000% |
| 2026-10-20 | 52.80 | 52.80 | 52.80 | 52.80 | -1.511% | 5 | 648 | +35.966% |
| 2026-10-15 | 53.61 | 53.61 | 53.61 | 53.61 | -17.141% | 1 | 647 | +33.912% |
| 2026-10-13 | 64.70 | 64.70 | 64.70 | 64.70 | +7.833% | 1 | 647 | +10.958% |
| 2026-10-12 | 60.00 | 60.00 | 60.00 | 60.00 | -8.884% | 6 | 653 | +19.650% |
| 2026-10-09 | 58.80 | 65.85 | 58.80 | 65.85 | +22.012% | 24 | 673 | +9.021% |
| 2026-10-08 | 51.65 | 53.97 | 51.60 | 53.97 | +5.761% | 29 | 664 | +33.018% |
| 2026-10-07 | 51.03 | 51.03 | 51.03 | 51.03 | -1.581% | 1 | 663 | +40.682% |
| 2026-10-06 | 51.85 | 51.85 | 51.85 | 51.85 | +35.982% | 1 | 663 | +38.457% |
| 2026-10-02 | 38.25 | 38.25 | 38.13 | 38.13 | -10.282% | 5 | 658 | +88.277% |
| 2026-10-01 | 42.50 | 42.50 | 42.50 | 42.50 | +0.759% | 1 | 658 | +68.918% |
| 2026-09-28 | 42.18 | 42.18 | 42.18 | 42.18 | +8.432% | 1 | 658 | +70.199% |
| 2026-09-25 | 38.90 | 38.90 | 38.90 | 38.90 | -27.154% | 1 | 658 | +84.550% |
| 2026-09-24 | 53.40 | 53.40 | 53.40 | 53.40 | +1.136% | 2 | 658 | +34.438% |
| 2026-09-23 | 52.93 | 52.93 | 52.69 | 52.80 | +5.918% | 4 | 658 | +35.966% |
| 2026-09-22 | 49.85 | 49.85 | 49.85 | 49.85 | +9.778% | 1 | 658 | +44.012% |
| 2026-09-21 | 45.20 | 46.40 | 45.20 | 45.41 | +11.985% | 5 | 662 | +58.093% |
| 2026-09-18 | 40.59 | 40.59 | 40.55 | 40.55 | +3.365% | 4 | 663 | +77.041% |
| 2026-09-17 | 40.05 | 40.05 | 39.23 | 39.23 | +2.401% | 5 | 664 | +82.998% |
| 2026-09-16 | 36.00 | 38.31 | 36.00 | 38.31 | +1.349% | 5 | 664 | +87.392% |
| 2026-09-15 | 34.50 | 38.90 | 34.50 | 37.80 | +1.395% | 15 | 674 | +89.921% |
| 2026-09-14 | 22.50 | 37.28 | 22.50 | 37.28 | +116.116% | 59 | 673 | +92.570% |
| 2026-09-11 | 18.31 | 18.31 | 16.60 | 17.25 | +1.770% | 20 | 660 | +316.174% |
| 2026-09-10 | 17.25 | 17.25 | 16.85 | 16.95 | -14.610% | 16 | 657 | +323.540% |
| 2026-09-09 | 20.00 | 20.05 | 19.80 | 19.85 | +16.765% | 11 | 657 | +261.662% |
| 2026-09-08 | 18.95 | 18.95 | 16.00 | 17.00 | -18.269% | 17 | 644 | +322.294% |
| 2026-09-04 | 21.10 | 23.27 | 19.08 | 20.80 | -30.667% | 108 | 615 | +245.144% |
| 2026-09-03 | 27.93 | 30.00 | 27.93 | 30.00 | +15.607% | 28 | 608 | +139.300% |
| 2026-09-02 | 26.15 | 26.19 | 25.46 | 25.95 | -9.896% | 21 | 610 | +176.647% |
| 2026-09-01 | 28.80 | 28.80 | 28.80 | 28.80 | -20.857% | 2 | 612 | +149.271% |
| 2026-08-31 | 35.78 | 36.39 | 35.78 | 36.39 | +6.653% | 16 | 613 | +97.279% |
| 2026-08-28 | 33.46 | 34.12 | 33.46 | 34.12 | -5.511% | 4 | 613 | +110.404% |
| 2026-08-27 | 35.23 | 37.00 | 34.61 | 36.11 | +49.092% | 12 | 615 | +98.809% |
| 2026-08-26 | 23.40 | 24.22 | 23.40 | 24.22 | +2.932% | 7 | 608 | +196.408% |
| 2026-08-25 | 27.46 | 27.49 | 23.25 | 23.53 | -18.440% | 13 | 608 | +205.100% |
| 2026-08-24 | 28.60 | 28.85 | 28.59 | 28.85 | -6.483% | 5 | 608 | +148.839% |
| 2026-08-20 | 30.95 | 30.95 | 30.85 | 30.85 | -13.050% | 2 | 606 | +132.707% |
| 2026-08-19 | 33.84 | 35.48 | 33.84 | 35.48 | -4.263% | 12 | 596 | +102.339% |
| 2026-08-18 | 37.20 | 37.20 | 37.06 | 37.06 | +3.318% | 3 | 596 | +93.713% |
| 2026-08-17 | 35.87 | 35.87 | 35.87 | 35.87 | -0.361% | 1 | 597 | +100.139% |
| 2026-08-14 | 36.85 | 36.85 | 36.00 | 36.00 | +10.159% | 7 | 600 | +99.417% |
| 2026-08-11 | 33.72 | 34.00 | 32.68 | 32.68 | +3.157% | 7 | 605 | +119.676% |
| 2026-08-10 | 31.90 | 31.90 | 31.68 | 31.68 | +15.200% | 699 | 730 | +126.610% |
| 2026-08-07 | 27.73 | 27.73 | 27.11 | 27.50 | +1.852% | 6 | 726 | +161.055% |
| 2026-08-05 | 27.00 | 27.00 | 27.00 | 27.00 | +6.931% | 3 | 726 | +165.889% |
| 2026-08-04 | 23.52 | 25.25 | 23.52 | 25.25 | +30.491% | 12 | 724 | +184.317% |
| 2026-07-30 | 17.50 | 19.35 | 17.50 | 19.35 | +3.642% | 17 | 717 | +271.008% |
| 2026-07-28 | 18.67 | 18.67 | 18.67 | 18.67 | +5.183% | 5 | 717 | +284.521% |
| 2026-07-27 | 17.75 | 17.75 | 17.75 | 17.75 | +14.664% | 5 | 719 | +304.451% |
| 2026-07-23 | 15.39 | 15.53 | 15.09 | 15.48 | -8.673% | 5 | 719 | +363.760% |
| 2026-07-22 | 17.00 | 17.05 | 16.95 | 16.95 | -14.047% | 103 | 619 | +323.540% |
| 2026-07-21 | 19.72 | 19.72 | 19.72 | 19.72 | -6.185% | 2 | 617 | +264.047% |
| 2026-07-20 | 20.75 | 21.02 | 20.75 | 21.02 | +13.622% | 12 | 605 | +241.532% |
| 2026-07-16 | 18.50 | 18.50 | 18.50 | 18.50 | -9.491% | 2 | 605 | +288.054% |
| 2026-07-15 | 20.47 | 20.47 | 20.44 | 20.44 | -7.511% | 4 | 609 | +251.223% |
| 2026-07-14 | 19.00 | 22.10 | 18.70 | 22.10 | +40.317% | 8 | 610 | +224.842% |
| 2026-07-13 | 15.75 | 15.75 | 15.75 | 15.75 | +5.000% | 1 | 610 | +355.810% |
| 2026-07-10 | 15.45 | 15.45 | 14.64 | 15.00 | -11.765% | 471 | 354 | +378.600% |
| 2026-07-08 | 17.00 | 17.00 | 17.00 | 17.00 | -17.476% | 1 | 354 | +322.294% |
| 2026-07-07 | 21.10 | 21.10 | 19.95 | 20.60 | +1.030% | 10 | 351 | +248.495% |
| 2026-07-06 | 20.10 | 20.70 | 20.10 | 20.39 | +9.330% | 17 | 359 | +252.084% |
| 2026-07-02 | 19.25 | 19.25 | 18.65 | 18.65 | +0.161% | 3 | 360 | +284.933% |
| 2026-07-01 | 18.65 | 19.14 | 18.62 | 18.62 | +80.426% | 4 | 360 | +285.553% |
| 2026-06-24 | 10.32 | 10.32 | 10.32 | 10.32 | -6.182% | 1 | 359 | +595.640% |
| 2026-06-23 | 11.00 | 11.00 | 11.00 | 11.00 | +9.671% | 1 | 359 | +552.636% |
| 2026-06-22 | 10.02 | 10.03 | 10.02 | 10.03 | -17.787% | 5 | 354 | +615.753% |
| 2026-06-17 | 12.20 | 12.20 | 12.20 | 12.20 | -2.400% | 5 | 349 | +488.443% |
| 2026-06-11 | 12.50 | 12.50 | 12.50 | 12.50 | -6.507% | 1 | 350 | +474.320% |
| 2026-06-10 | 13.55 | 13.55 | 13.37 | 13.37 | +11.047% | 20 | 345 | +436.948% |
| 2026-06-09 | 12.04 | 12.04 | 12.04 | 12.04 | -17.816% | 3 | 345 | +496.262% |
| 2026-06-08 | 14.65 | 14.65 | 14.65 | 14.65 | -6.984% | 1 | 345 | +390.034% |
| 2026-06-05 | 15.75 | 15.75 | 15.75 | 15.75 | -10.000% | 3 | 345 | +355.810% |
| 2026-06-04 | 17.50 | 17.50 | 17.50 | 17.50 | +0.287% | 1 | 345 | +310.229% |
| 2026-06-03 | 19.53 | 19.53 | 17.45 | 17.45 | -18.458% | 9 | 340 | +311.404% |
| 2026-06-02 | 20.10 | 21.40 | 20.05 | 21.40 | -25.772% | 16 | 334 | +235.467% |
| 2026-06-01 | 23.37 | 28.83 | 23.37 | 28.83 | +73.153% | 27 | 337 | +149.011% |
| 2026-05-29 | 17.16 | 17.16 | 16.65 | 16.65 | +12.500% | 4 | 336 | +331.171% |
| 2026-05-28 | 11.35 | 15.25 | 11.35 | 14.80 | +14.109% | 4 | 334 | +385.068% |
| 2026-05-27 | 14.50 | 14.50 | 12.93 | 12.97 | -73.638% | 21 | 322 | +453.508% |
| 2026-05-26 | 44.37 | 49.20 | 44.37 | 49.20 | +17.703% | 5 | 325 | +45.915% |
| 2026-05-22 | 41.80 | 41.80 | 41.80 | 41.80 | +14.052% | 3 | 328 | +71.746% |
| 2026-05-21 | 36.75 | 36.75 | 36.38 | 36.65 | -3.476% | 4 | 325 | +95.880% |
| 2026-05-20 | 38.25 | 38.25 | 36.00 | 37.97 | -5.075% | 5 | 322 | +89.070% |
| 2026-05-18 | 35.48 | 41.35 | 35.48 | 40.00 | +34.454% | 5 | 324 | +79.475% |
| 2026-05-15 | 29.20 | 29.75 | 29.20 | 29.75 | +9.375% | 3 | 325 | +141.311% |
| 2026-05-14 | 28.40 | 28.40 | 27.20 | 27.20 | +9.899% | 43 | 364 | +163.934% |
| 2026-05-11 | 24.82 | 24.82 | 24.75 | 24.75 | +2.655% | 41 | 324 | +190.061% |
| 2026-05-08 | 23.87 | 24.11 | 23.87 | 24.11 | +24.664% | 8 | 324 | +197.760% |
| 2026-05-06 | 19.34 | 19.34 | 19.34 | 19.34 | -3.058% | 1 | 324 | +271.200% |
| 2026-05-05 | 19.75 | 19.95 | 19.75 | 19.95 | -5.000% | 11 | 317 | +259.850% |
| 2026-05-04 | 21.00 | 21.00 | 21.00 | 21.00 | +10.526% | 100 | 317 | +241.857% |
| 2026-05-01 | 19.00 | 19.00 | 19.00 | 19.00 | +7.042% | 5 | 312 | +277.842% |
| 2026-04-17 | 17.75 | 17.75 | 17.75 | 17.75 | +19.048% | 101 | 312 | +304.451% |
| 2026-04-15 | 14.79 | 14.91 | 14.79 | 14.91 | -23.144% | 2 | 213 | +381.489% |
| 2026-04-06 | 19.40 | 19.40 | 19.40 | 19.40 | +2.646% | 1 | 213 | +270.052% |
| 2026-04-02 | 18.77 | 19.00 | 18.77 | 18.90 | +20.999% | 4 | 213 | +279.841% |
| 2026-03-27 | 15.62 | 15.62 | 15.62 | 15.62 | -23.619% | 3 | 213 | +359.603% |
| 2026-03-26 | 20.45 | 20.45 | 20.45 | 20.45 | +3.023% | 1 | 216 | +251.051% |
| 2026-03-25 | 19.85 | 19.85 | 19.85 | 19.85 | +0.253% | 2 | 216 | +261.662% |
| 2026-03-24 | 20.00 | 20.00 | 19.80 | 19.80 | -29.412% | 2 | 214 | +262.576% |
| 2026-03-19 | 28.05 | 28.05 | 28.05 | 28.05 | +5.849% | 1 | 212 | +155.936% |
| 2026-03-12 | 26.50 | 26.50 | 26.50 | 26.50 | -19.453% | 1 | 211 | +170.906% |
| 2026-03-09 | 32.55 | 32.95 | 32.55 | 32.90 | 0.000% | 8 | 210 | +118.207% |
| 2026-03-06 | 32.95 | 32.95 | 32.90 | 32.90 | +40.000% | 2 | 202 | +118.207% |
| 2026-02-27 | 22.18 | 23.50 | 21.80 | 23.50 | -29.429% | 8 | 201 | +205.489% |
| 2026-02-26 | 35.50 | 35.50 | 33.25 | 33.30 | +48.000% | 8 | 197 | +115.586% |
| 2026-02-23 | 23.50 | 23.50 | 22.50 | 22.50 | -37.931% | 2 | 194 | +219.067% |
| 2026-02-19 | 37.00 | 37.00 | 36.25 | 36.25 | -1.762% | 3 | 192 | +98.041% |
| 2026-02-18 | 37.00 | 37.00 | 36.90 | 36.90 | -1.152% | 4 | 191 | +94.553% |
| 2026-02-17 | 37.20 | 37.33 | 37.20 | 37.33 | +13.362% | 5 | 189 | +92.312% |
| 2026-02-12 | 32.93 | 32.93 | 32.93 | 32.93 | -9.954% | 1 | 186 | +118.008% |
| 2026-02-11 | 34.00 | 36.57 | 34.00 | 36.57 | +10.550% | 2 | 187 | +96.308% |
| 2026-02-06 | 36.45 | 36.45 | 33.08 | 33.08 | -8.111% | 178 | 186 | +117.019% |
| 2026-02-05 | 39.90 | 39.90 | 36.00 | 36.00 | -41.606% | 51 | 64 | +99.417% |
| 2026-01-23 | 61.65 | 61.85 | 61.65 | 61.65 | -36.437% | 24 | 64 | +16.448% |
| 2025-12-01 | 96.99 | 96.99 | 96.99 | 96.99 | -44.307% | 1 | 59 | -25.982% |
| 2025-11-10 | 174.15 | 174.15 | 174.15 | 174.15 | +5.931% | 1 | 59 | -58.777% |
| 2025-11-07 | 160.95 | 164.40 | 160.95 | 164.40 | +5.418% | 2 | 59 | -56.332% |
| 2025-11-06 | 155.95 | 155.95 | 155.95 | 155.95 | -7.448% | 1 | 60 | -53.966% |
| 2025-10-27 | 168.50 | 168.53 | 168.50 | 168.50 | +23.353% | 4 | 63 | -57.395% |
| 2025-07-18 | 136.60 | 136.60 | 136.60 | 136.60 | -16.707% | 3 | 63 | -47.445% |
| 2025-07-03 | 164.00 | 164.00 | 164.00 | 164.00 | -0.900% | 1 | 63 | -56.226% |
| 2025-06-26 | 165.49 | 165.49 | 165.49 | 165.49 | +103.055% | 1 | 63 | -56.620% |
| 2025-04-28 | 81.50 | 81.50 | 81.50 | 81.50 | +21.642% | 1 | 63 | -11.914% |
| 2025-04-23 | 67.00 | 67.00 | 67.00 | 67.00 | +32.150% | 4 | 63 | +7.149% |
| 2025-04-04 | 51.50 | 51.50 | 50.70 | 50.70 | -24.542% | 4 | 59 | +41.598% |
| 2025-03-11 | 67.19 | 67.19 | 67.19 | 67.19 | -15.907% | 1 | 60 | +6.846% |
| 2025-02-19 | 79.90 | 79.90 | 79.90 | 79.90 | +29.058% | 3 | 60 | -10.150% |
| 2025-01-15 | 61.95 | 61.95 | 61.91 | 61.91 | +10.258% | 6 | 60 | +15.959% |
| 2024-12-31 | 56.15 | 56.15 | 56.15 | 56.15 | -29.953% | 50 | 12 | +27.854% |
| 2024-11-25 | 80.16 | 80.16 | 80.16 | 80.16 | +12.269% | 1 | 12 | -10.442% |
| 2024-11-15 | 71.40 | 71.40 | 71.40 | 71.40 | +16.571% | 4 | 13 | +0.546% |
| 2024-10-09 | 60.93 | 61.25 | 60.93 | 61.25 | +17.585% | 2 | 13 | +17.208% |
| 2024-09-23 | 52.09 | 52.09 | 52.09 | 52.09 | +0.579% | 1 | 12 | +37.819% |
| 2024-09-13 | 51.79 | 51.79 | 51.79 | 51.79 | +6.564% | 2 | 12 | +38.617% |
| 2024-09-12 | 48.60 | 48.60 | 48.60 | 48.60 | -4.985% | 1 | 12 | +47.716% |
| 2024-08-05 | 40.15 | 51.16 | 40.15 | 51.15 | -11.505% | 10 | 11 | +40.352% |
| 2024-08-01 | 58.20 | 58.20 | 57.80 | 57.80 | -27.158% | 2 | 8 | +24.204% |
| 2024-07-16 | 79.35 | 79.35 | 79.35 | 79.35 | +1.757% | 1 | 6 | -9.527% |
| 2024-07-03 | 77.98 | 77.98 | 77.98 | 77.98 | +3.257% | 1 | 6 | -7.938% |
| 2024-07-02 | 75.52 | 75.52 | 75.52 | 75.52 | +19.873% | 1 | 6 | -4.939% |
| 2024-06-18 | 63.00 | 63.00 | 63.00 | 63.00 | -5.970% | 1 | 7 | +13.952% |
| 2024-06-14 | 67.00 | 67.00 | 67.00 | 67.00 | +4.720% | 1 | 7 | +7.149% |
| 2024-06-06 | 64.10 | 64.10 | 63.98 | 63.98 | +9.931% | 4 | 6 | +12.207% |
| 2024-06-04 | 56.50 | 58.20 | 56.50 | 58.20 | +3.929% | 2 | 4 | +23.351% |
| 2024-06-03 | 56.00 | 56.00 | 56.00 | 56.00 | +1.449% | 1 | 2 | +28.196% |
| 2024-05-29 | 55.20 | 55.20 | 55.20 | 55.20 | -10.968% | 1 | 2 | +30.054% |
| 2024-05-22 | 62.00 | 62.00 | 62.00 | 62.00 | 0.000% | 1 | 1 | +15.790% |