ZS261218C00175000
ZS Dec 18 2026 175.00 Call
optionOPRA
EODOct 21, 2026
61.39USD+31.035%(+14.54)2Vol1,140OI
ZS261218C00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 60.3700 | 61.3900 | 60.3700 | 61.3900 | +31.035% | 2 | 1,141 | 0.000% |
| 2026-10-15 | 46.8500 | 46.8500 | 46.8500 | 46.8500 | -15.813% | 1 | 1,141 | +31.035% |
| 2026-10-14 | 55.6500 | 55.6500 | 55.6500 | 55.6500 | -3.969% | 1 | 1,142 | +10.314% |
| 2026-10-12 | 64.1700 | 64.1700 | 57.9500 | 57.9500 | -7.399% | 6 | 1,148 | +5.936% |
| 2026-10-09 | 54.0000 | 62.5800 | 54.0000 | 62.5800 | +26.552% | 108 | 1,238 | -1.902% |
| 2026-10-08 | 49.4500 | 49.4500 | 49.4500 | 49.4500 | +12.132% | 1 | 1,238 | +24.146% |
| 2026-10-07 | 44.1000 | 44.1000 | 44.1000 | 44.1000 | -0.068% | 1 | 1,239 | +39.206% |
| 2026-10-06 | 43.8000 | 44.1300 | 43.3000 | 44.1300 | +11.215% | 5 | 1,240 | +39.112% |
| 2026-10-05 | 39.6800 | 39.6800 | 39.6800 | 39.6800 | +12.727% | 1 | 1,239 | +54.713% |
| 2026-10-02 | 37.4900 | 37.4900 | 35.2000 | 35.2000 | -7.733% | 13 | 1,237 | +74.403% |
| 2026-09-30 | 38.1500 | 38.1500 | 38.1500 | 38.1500 | +5.445% | 3 | 1,234 | +60.917% |
| 2026-09-29 | 36.1800 | 36.1800 | 36.1800 | 36.1800 | -8.173% | 1 | 1,235 | +69.679% |
| 2026-09-28 | 35.7500 | 39.4000 | 35.6700 | 39.4000 | +17.893% | 9 | 1,240 | +55.812% |
| 2026-09-25 | 39.7500 | 39.7500 | 33.4200 | 33.4200 | -32.280% | 21 | 1,222 | +83.692% |
| 2026-09-24 | 49.2000 | 49.3500 | 49.2000 | 49.3500 | +4.911% | 2 | 1,224 | +24.397% |
| 2026-09-23 | 47.6100 | 47.6100 | 47.0400 | 47.0400 | +1.708% | 6 | 1,230 | +30.506% |
| 2026-09-22 | 45.4500 | 46.6500 | 45.4500 | 46.2500 | +10.832% | 5 | 1,231 | +32.735% |
| 2026-09-21 | 38.5000 | 42.2400 | 38.5000 | 41.7300 | +9.960% | 7 | 1,234 | +47.112% |
| 2026-09-18 | 37.9500 | 37.9500 | 37.9500 | 37.9500 | +10.641% | 1 | 1,233 | +61.765% |
| 2026-09-17 | 35.3000 | 35.3000 | 34.3000 | 34.3000 | +0.971% | 2 | 1,235 | +78.980% |
| 2026-09-16 | 31.8500 | 35.2300 | 31.8500 | 33.9700 | -3.659% | 6 | 1,239 | +80.718% |
| 2026-09-15 | 31.7500 | 35.2900 | 30.6200 | 35.2600 | +4.381% | 6 | 1,238 | +74.107% |
| 2026-09-14 | 19.7500 | 33.7800 | 19.4200 | 33.7800 | +117.235% | 43 | 1,264 | +81.735% |
| 2026-09-11 | 15.2000 | 16.7500 | 15.0000 | 15.5500 | +3.667% | 19 | 1,256 | +294.791% |
| 2026-09-10 | 17.0700 | 17.2600 | 15.0000 | 15.0000 | -14.286% | 14 | 1,261 | +309.267% |
| 2026-09-09 | 17.8000 | 17.8000 | 17.5000 | 17.5000 | +16.279% | 14 | 1,250 | +250.800% |
| 2026-09-08 | 16.1000 | 16.1000 | 14.3500 | 15.0500 | -16.156% | 110 | 1,355 | +307.907% |
| 2026-09-04 | 20.1200 | 22.9000 | 17.9000 | 17.9500 | -33.296% | 167 | 1,232 | +242.006% |
| 2026-09-03 | 25.9900 | 27.7000 | 25.9900 | 26.9100 | +13.115% | 36 | 1,200 | +128.131% |
| 2026-09-02 | 25.0000 | 25.0000 | 23.4200 | 23.7900 | -12.857% | 6 | 1,198 | +158.050% |
| 2026-09-01 | 29.5000 | 29.5000 | 27.3000 | 27.3000 | -18.386% | 3 | 1,196 | +124.872% |
| 2026-08-31 | 33.8400 | 33.8400 | 33.4500 | 33.4500 | +13.275% | 11 | 1,205 | +83.528% |
| 2026-08-27 | 29.5300 | 29.5300 | 29.5300 | 29.5300 | +35.645% | 1 | 1,204 | +107.890% |
| 2026-08-25 | 24.3100 | 24.3100 | 21.7700 | 21.7700 | -20.547% | 3 | 1,204 | +181.994% |
| 2026-08-24 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | +3.513% | 1 | 1,204 | +124.051% |
| 2026-08-20 | 28.0000 | 28.0000 | 26.4700 | 26.4700 | -16.367% | 7 | 1,204 | +131.923% |
| 2026-08-19 | 31.6500 | 31.6500 | 31.6500 | 31.6500 | -7.994% | 1 | 1,204 | +93.965% |
| 2026-08-18 | 34.5500 | 34.5500 | 32.8500 | 34.4000 | +5.651% | 9 | 1,203 | +78.459% |
| 2026-08-17 | 32.9700 | 32.9700 | 32.5600 | 32.5600 | -11.038% | 2 | 1,203 | +88.544% |
| 2026-08-14 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | +8.028% | 1 | 1,204 | +67.732% |
| 2026-08-13 | 33.8800 | 33.8800 | 33.8800 | 33.8800 | +10.900% | 1 | 1,205 | +81.198% |
| 2026-08-11 | 29.2800 | 30.5500 | 29.0000 | 30.5500 | +0.560% | 16 | 1,200 | +100.949% |
| 2026-08-10 | 29.5500 | 30.3800 | 29.0000 | 30.3800 | +23.747% | 85 | 1,230 | +102.074% |
| 2026-08-07 | 25.1500 | 25.2100 | 24.5500 | 24.5500 | +14.186% | 4 | 1,230 | +150.061% |
| 2026-08-06 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -3.153% | 2 | 1,230 | +185.535% |
| 2026-08-05 | 23.2000 | 23.2000 | 22.2000 | 22.2000 | -4.352% | 2 | 1,229 | +176.532% |
| 2026-08-04 | 21.3500 | 23.2500 | 21.3500 | 23.2100 | +15.934% | 5 | 1,230 | +164.498% |
| 2026-07-29 | 20.0200 | 20.0200 | 20.0200 | 20.0200 | +3.784% | 1 | 1,230 | +206.643% |
| 2026-07-28 | 19.3700 | 19.3700 | 19.2900 | 19.2900 | +33.310% | 4 | 1,230 | +218.248% |
| 2026-07-24 | 14.2500 | 14.4700 | 14.2500 | 14.4700 | -7.540% | 2 | 1,230 | +324.257% |
| 2026-07-22 | 15.6500 | 15.7000 | 15.6500 | 15.6500 | -13.536% | 58 | 1,176 | +292.268% |
| 2026-07-21 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -2.162% | 1 | 1,177 | +239.171% |
| 2026-07-17 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -9.535% | 1 | 1,176 | +231.838% |
| 2026-07-15 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | +0.343% | 3 | 1,173 | +200.196% |
| 2026-07-14 | 20.3800 | 20.3800 | 20.3800 | 20.3800 | +52.090% | 1 | 1,173 | +201.227% |
| 2026-07-10 | 13.4000 | 13.6600 | 13.3500 | 13.4000 | -29.101% | 111 | 1,172 | +358.134% |
| 2026-07-07 | 20.3000 | 20.3000 | 18.9000 | 18.9000 | -1.665% | 2 | 1,172 | +224.815% |
| 2026-07-06 | 19.2200 | 19.2200 | 19.2200 | 19.2200 | +14.815% | 1 | 1,172 | +219.407% |
| 2026-07-02 | 16.7400 | 16.7400 | 16.7400 | 16.7400 | +16.250% | 1 | 1,172 | +266.726% |
| 2026-06-30 | 14.3100 | 14.4000 | 14.3100 | 14.4000 | +41.176% | 2 | 1,173 | +326.319% |
| 2026-06-24 | 10.8500 | 10.8500 | 10.2000 | 10.2000 | -3.774% | 3 | 1,173 | +501.863% |
| 2026-06-23 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +18.834% | 1 | 1,173 | +479.151% |
| 2026-06-22 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | +4.327% | 1 | 1,173 | +588.229% |
| 2026-06-18 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -34.231% | 2 | 1,175 | +618.012% |
| 2026-06-15 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +6.122% | 4 | 1,175 | +372.231% |
| 2026-06-12 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +6.987% | 1 | 1,175 | +401.143% |
| 2026-06-11 | 11.0000 | 11.4500 | 11.0000 | 11.4500 | -8.400% | 2 | 1,175 | +436.157% |
| 2026-06-10 | 12.5000 | 12.5500 | 12.5000 | 12.5000 | -20.886% | 17 | 1,175 | +391.120% |
| 2026-06-03 | 17.0000 | 17.0000 | 15.8000 | 15.8000 | -17.277% | 21 | 1,174 | +288.544% |
| 2026-06-02 | 23.2500 | 23.2500 | 19.1000 | 19.1000 | -27.376% | 4 | 1,172 | +221.414% |
| 2026-06-01 | 25.9000 | 26.3000 | 25.1100 | 26.3000 | +61.846% | 16 | 1,170 | +133.422% |
| 2026-05-29 | 14.0000 | 16.2500 | 14.0000 | 16.2500 | +13.875% | 20 | 1,172 | +277.785% |
| 2026-05-28 | 11.0000 | 14.2700 | 10.5000 | 14.2700 | +17.159% | 20 | 1,161 | +330.203% |
| 2026-05-27 | 15.9400 | 15.9400 | 11.7000 | 12.1800 | -73.665% | 59 | 1,140 | +404.023% |
| 2026-05-26 | 42.5400 | 46.2500 | 42.5000 | 46.2500 | +11.985% | 5 | 1,139 | +32.735% |
| 2026-05-22 | 41.0000 | 41.3000 | 39.1800 | 41.3000 | +18.678% | 3 | 1,141 | +48.644% |
| 2026-05-21 | 34.0800 | 34.8000 | 34.0800 | 34.8000 | -1.695% | 3 | 1,142 | +76.408% |
| 2026-05-20 | 35.4000 | 35.4000 | 35.4000 | 35.4000 | -7.451% | 1 | 1,142 | +73.418% |
| 2026-05-19 | 39.5500 | 40.2000 | 37.8500 | 38.2500 | +0.658% | 17 | 1,139 | +60.497% |
| 2026-05-18 | 34.0500 | 39.3500 | 34.0500 | 38.0000 | +27.517% | 16 | 1,138 | +61.553% |
| 2026-05-15 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | +15.549% | 3 | 1,135 | +106.007% |
| 2026-05-14 | 26.3100 | 26.3100 | 25.7900 | 25.7900 | +10.925% | 2 | 1,134 | +138.038% |
| 2026-05-13 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | +4.027% | 1 | 1,134 | +164.043% |
| 2026-05-08 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | +15.983% | 1 | 1,134 | +174.676% |
| 2026-05-05 | 18.5000 | 19.2700 | 18.5000 | 19.2700 | -4.840% | 2 | 1,135 | +218.578% |
| 2026-05-04 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +18.421% | 2 | 1,135 | +203.160% |
| 2026-05-01 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +23.913% | 10 | 1,135 | +259.006% |
| 2026-04-30 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -14.019% | 10 | 1,135 | +344.855% |
| 2026-04-24 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +2.951% | 10 | 1,135 | +282.492% |
| 2026-04-23 | 16.1000 | 17.0000 | 15.5500 | 15.5900 | -20.823% | 99 | 1,135 | +293.778% |
| 2026-04-22 | 17.6300 | 19.6900 | 17.6300 | 19.6900 | +1.182% | 5 | 1,041 | +211.783% |
| 2026-04-21 | 19.4600 | 19.4600 | 19.4600 | 19.4600 | +10.568% | 1 | 1,039 | +215.468% |
| 2026-04-16 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +27.814% | 2 | 1,039 | +248.807% |
| 2026-04-15 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | +11.498% | 2 | 1,037 | +345.824% |
| 2026-04-14 | 12.4000 | 12.4000 | 12.3500 | 12.3500 | +2.066% | 2 | 1,037 | +397.085% |
| 2026-04-13 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +12.037% | 1 | 1,036 | +407.355% |
| 2026-04-10 | 9.9500 | 10.8000 | 9.9500 | 10.8000 | -21.569% | 16 | 1,036 | +468.426% |
| 2026-04-09 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | -13.505% | 1 | 1,036 | +345.824% |
| 2026-03-27 | 15.9200 | 15.9200 | 15.9200 | 15.9200 | -15.989% | 370 | 1,035 | +285.616% |
| 2026-03-26 | 18.9300 | 18.9500 | 18.9300 | 18.9500 | +6.461% | 580 | 687 | +223.958% |
| 2026-03-25 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -31.696% | 1 | 116 | +244.888% |
| 2026-03-18 | 26.0600 | 26.0600 | 26.0600 | 26.0600 | -0.344% | 7 | 115 | +135.572% |
| 2026-03-17 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | +5.657% | 2 | 112 | +134.761% |
| 2026-03-16 | 24.8000 | 24.8000 | 24.7500 | 24.7500 | +1.434% | 2 | 112 | +148.040% |
| 2026-03-13 | 24.6500 | 24.6500 | 24.4000 | 24.4000 | -22.169% | 3 | 111 | +151.598% |
| 2026-03-06 | 31.9700 | 31.9700 | 30.8500 | 31.3500 | +15.597% | 55 | 109 | +95.821% |
| 2026-03-04 | 27.1200 | 27.1200 | 27.1200 | 27.1200 | +1.764% | 1 | 72 | +126.364% |
| 2026-03-03 | 26.5500 | 26.6500 | 26.4000 | 26.6500 | +9.356% | 14 | 71 | +130.356% |
| 2026-02-24 | 24.3700 | 24.3700 | 24.3700 | 24.3700 | +15.498% | 1 | 75 | +151.908% |
| 2026-02-23 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -31.494% | 3 | 75 | +190.948% |
| 2026-02-20 | 31.4500 | 31.4500 | 30.8000 | 30.8000 | -7.922% | 16 | 75 | +99.318% |
| 2026-02-19 | 33.5500 | 33.5500 | 33.4500 | 33.4500 | -0.801% | 14 | 60 | +83.528% |
| 2026-02-18 | 31.8000 | 33.7200 | 31.8000 | 33.7200 | -13.693% | 4 | 48 | +82.058% |
| 2026-02-13 | 39.0700 | 39.0700 | 39.0700 | 39.0700 | +25.587% | 2 | 46 | +57.128% |
| 2026-02-12 | 31.1100 | 31.1100 | 31.1100 | 31.1100 | -2.323% | 2 | 46 | +97.332% |
| 2026-02-11 | 31.8500 | 31.8500 | 31.8500 | 31.8500 | -10.155% | 2 | 46 | +92.747% |
| 2026-02-10 | 35.4500 | 35.4500 | 35.4500 | 35.4500 | +3.202% | 1 | 45 | +73.173% |
| 2026-02-06 | 34.2000 | 34.3500 | 34.2000 | 34.3500 | +2.232% | 2 | 44 | +78.719% |
| 2026-02-05 | 38.0000 | 38.0000 | 33.6000 | 33.6000 | -25.000% | 12 | 45 | +82.708% |
| 2026-02-03 | 44.8000 | 44.8000 | 44.8000 | 44.8000 | -23.615% | 1 | 55 | +37.031% |
| 2026-01-23 | 58.5500 | 58.7000 | 58.5000 | 58.6500 | -14.567% | 12 | 56 | +4.672% |
| 2026-01-08 | 68.6500 | 68.6500 | 68.6500 | 68.6500 | -31.350% | 5 | 50 | -10.575% |
| 2025-11-26 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | -19.355% | 1 | 50 | -38.610% |
| 2025-09-08 | 124.0000 | 124.0000 | 124.0000 | 124.0000 | +5.541% | 1 | 50 | -50.492% |
| 2025-09-02 | 117.4900 | 117.4900 | 117.4900 | 117.4900 | -22.551% | 1 | 49 | -47.749% |
| 2025-06-16 | 151.5000 | 151.7000 | 151.5000 | 151.7000 | +55.829% | 5 | 50 | -59.532% |
| 2025-05-15 | 97.3500 | 97.3500 | 97.3500 | 97.3500 | +53.186% | 1 | 54 | -36.939% |
| 2025-04-23 | 63.5500 | 63.5500 | 63.5500 | 63.5500 | +5.917% | 1 | 54 | -3.399% |
| 2025-04-09 | 53.0000 | 60.0000 | 53.0000 | 60.0000 | +19.522% | 12 | 53 | +2.317% |
| 2025-04-08 | 56.6800 | 56.6800 | 50.2000 | 50.2000 | +2.449% | 3 | 63 | +22.291% |
| 2025-04-04 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | -31.802% | 20 | 62 | +25.286% |
| 2025-02-07 | 71.8500 | 71.8500 | 71.8500 | 71.8500 | +18.272% | 2 | 52 | -14.558% |
| 2025-01-27 | 60.7500 | 60.7500 | 60.7500 | 60.7500 | +12.709% | 1 | 53 | +1.053% |
| 2024-12-31 | 53.9000 | 53.9000 | 53.9000 | 53.9000 | -31.599% | 50 | 71 | +13.896% |
| 2024-12-09 | 78.8000 | 78.8000 | 78.8000 | 78.8000 | -1.684% | 1 | 71 | -22.094% |
| 2024-11-13 | 80.1500 | 80.1500 | 80.1500 | 80.1500 | +18.303% | 3 | 72 | -23.406% |
| 2024-11-12 | 67.7500 | 67.7500 | 67.7500 | 67.7500 | +16.670% | 1 | 75 | -9.387% |
| 2024-11-05 | 58.0700 | 58.0700 | 58.0700 | 58.0700 | -12.188% | 3 | 76 | +5.717% |
| 2024-10-10 | 65.4500 | 66.1300 | 65.4500 | 66.1300 | +31.864% | 10 | 73 | -7.168% |
| 2024-10-07 | 50.1500 | 50.1500 | 50.1500 | 50.1500 | -1.667% | 10 | 73 | +22.413% |
| 2024-09-19 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | +4.082% | 1 | 63 | +20.373% |
| 2024-09-17 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | +21.588% | 1 | 62 | +25.286% |
| 2024-09-10 | 40.3000 | 40.3000 | 40.3000 | 40.3000 | -1.707% | 1 | 62 | +52.333% |
| 2024-09-09 | 41.0200 | 41.0200 | 40.8500 | 41.0000 | +0.490% | 50 | 61 | +49.732% |
| 2024-09-06 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | +2.128% | 2 | 13 | +50.466% |
| 2024-09-05 | 38.9500 | 39.9500 | 38.9500 | 39.9500 | -1.114% | 10 | 13 | +53.667% |
| 2024-09-04 | 40.4000 | 40.4000 | 40.4000 | 40.4000 | -43.748% | 1 | 4 | +51.955% |
| 2024-08-22 | 71.8200 | 71.8200 | 71.8200 | 71.8200 | +22.979% | 1 | 3 | -14.522% |
| 2024-08-13 | 58.4000 | 58.4000 | 58.4000 | 58.4000 | +9.159% | 1 | 4 | +5.120% |
| 2024-08-12 | 53.5000 | 53.5000 | 53.5000 | 53.5000 | -3.777% | 1 | 4 | +14.748% |
| 2024-08-07 | 55.6000 | 55.6000 | 55.6000 | 55.6000 | -8.023% | 1 | 4 | +10.414% |
| 2024-06-06 | 59.1500 | 60.4500 | 59.1500 | 60.4500 | +11.121% | 2 | 3 | +1.555% |
| 2024-06-03 | 54.4000 | 54.4000 | 54.4000 | 54.4000 | -10.083% | 1 | 3 | +12.849% |
| 2024-05-22 | 60.5000 | 60.5000 | 60.5000 | 60.5000 | -2.529% | 1 | 2 | +1.471% |
| 2024-05-21 | 62.0700 | 62.0700 | 62.0700 | 62.0700 | 0.000% | 1 | 1 | -1.096% |