ZS261218C00185000
ZS Dec 18 2026 185.00 Call
optionOPRA
EODOct 22, 2026
59.25USD+19.143%(+9.52)1Vol257OI
ZS261218C00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 59.2500 | 59.2500 | 59.2500 | 59.2500 | +19.143% | 1 | 258 | 0.000% |
| 2026-10-21 | 49.5000 | 49.7300 | 49.5000 | 49.7300 | +24.046% | 4 | 259 | +19.143% |
| 2026-10-20 | 40.0900 | 40.0900 | 40.0900 | 40.0900 | +0.150% | 2 | 259 | +47.792% |
| 2026-10-19 | 40.0300 | 40.0300 | 40.0300 | 40.0300 | +18.960% | 1 | 258 | +48.014% |
| 2026-10-16 | 33.6500 | 33.6500 | 33.6500 | 33.6500 | -20.917% | 1 | 258 | +76.077% |
| 2026-10-15 | 42.5500 | 42.5500 | 42.5500 | 42.5500 | -15.692% | 1 | 258 | +39.248% |
| 2026-10-12 | 58.0000 | 58.0000 | 50.4300 | 50.4700 | -4.340% | 16 | 258 | +17.396% |
| 2026-10-09 | 51.0300 | 52.7600 | 51.0300 | 52.7600 | +24.229% | 9 | 259 | +12.301% |
| 2026-10-08 | 41.2000 | 42.4700 | 41.2000 | 42.4700 | +8.204% | 3 | 262 | +39.510% |
| 2026-10-07 | 40.1100 | 40.1100 | 38.7500 | 39.2500 | +6.081% | 4 | 262 | +50.955% |
| 2026-10-06 | 41.5000 | 41.5000 | 36.8500 | 37.0000 | +9.727% | 4 | 265 | +60.135% |
| 2026-10-05 | 33.7200 | 33.7200 | 33.7200 | 33.7200 | +15.164% | 1 | 266 | +75.712% |
| 2026-10-02 | 29.2800 | 29.2800 | 29.2800 | 29.2800 | -7.547% | 1 | 266 | +102.357% |
| 2026-10-01 | 31.6700 | 31.6700 | 31.6700 | 31.6700 | +1.506% | 1 | 267 | +87.086% |
| 2026-09-28 | 26.0300 | 31.2000 | 26.0300 | 31.2000 | +4.909% | 6 | 266 | +89.904% |
| 2026-09-25 | 30.2900 | 30.2900 | 29.1500 | 29.7400 | -26.749% | 5 | 266 | +99.227% |
| 2026-09-23 | 39.8000 | 40.6000 | 39.8000 | 40.6000 | +6.702% | 2 | 266 | +45.936% |
| 2026-09-22 | 37.0000 | 39.5000 | 37.0000 | 38.0500 | +5.256% | 9 | 266 | +55.716% |
| 2026-09-21 | 29.3400 | 36.2500 | 29.3400 | 36.1500 | +20.060% | 10 | 266 | +63.900% |
| 2026-09-18 | 28.1600 | 30.1100 | 28.1600 | 30.1100 | -0.430% | 4 | 264 | +96.778% |
| 2026-09-17 | 30.2400 | 30.2400 | 30.2400 | 30.2400 | +1.579% | 1 | 265 | +95.933% |
| 2026-09-16 | 26.8700 | 30.0000 | 26.8700 | 29.7700 | +1.604% | 6 | 267 | +99.026% |
| 2026-09-15 | 27.0000 | 29.9500 | 27.0000 | 29.3000 | +1.034% | 24 | 268 | +102.218% |
| 2026-09-14 | 17.7700 | 29.0000 | 17.7700 | 29.0000 | +138.683% | 56 | 258 | +104.310% |
| 2026-09-11 | 12.4300 | 12.4300 | 12.0000 | 12.1500 | +0.165% | 6 | 258 | +387.654% |
| 2026-09-10 | 13.0000 | 13.6000 | 11.8500 | 12.1300 | -16.345% | 96 | 263 | +388.458% |
| 2026-09-09 | 14.1700 | 14.5000 | 14.1700 | 14.5000 | +20.833% | 10 | 256 | +308.621% |
| 2026-09-08 | 12.4000 | 12.4000 | 11.3000 | 12.0000 | -17.808% | 27 | 253 | +393.750% |
| 2026-09-04 | 14.0000 | 15.4400 | 13.2500 | 14.6000 | -35.598% | 30 | 249 | +305.822% |
| 2026-09-03 | 21.2000 | 23.8500 | 21.2000 | 22.6700 | +13.350% | 21 | 240 | +161.359% |
| 2026-09-02 | 20.9300 | 20.9300 | 19.2800 | 20.0000 | -7.536% | 12 | 233 | +196.250% |
| 2026-09-01 | 26.0700 | 26.0700 | 21.6300 | 21.6300 | -17.474% | 3 | 232 | +173.925% |
| 2026-08-28 | 26.0000 | 27.6700 | 26.0000 | 26.2100 | -10.546% | 6 | 229 | +126.059% |
| 2026-08-27 | 24.0000 | 29.3000 | 24.0000 | 29.3000 | +58.207% | 10 | 229 | +102.218% |
| 2026-08-26 | 18.5200 | 18.5200 | 18.5200 | 18.5200 | +2.320% | 1 | 229 | +219.924% |
| 2026-08-25 | 21.3500 | 21.3500 | 18.1000 | 18.1000 | -18.284% | 5 | 226 | +227.348% |
| 2026-08-24 | 22.1500 | 22.5500 | 21.9000 | 22.1500 | -12.208% | 41 | 190 | +167.494% |
| 2026-08-21 | 25.2300 | 25.2300 | 25.2300 | 25.2300 | -8.154% | 1 | 190 | +134.839% |
| 2026-08-19 | 29.7900 | 29.7900 | 26.7100 | 27.4700 | -6.405% | 5 | 189 | +115.690% |
| 2026-08-18 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | +2.802% | 6 | 183 | +101.874% |
| 2026-08-17 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | +3.969% | 1 | 182 | +107.531% |
| 2026-08-14 | 31.5000 | 31.5000 | 27.4600 | 27.4600 | -12.408% | 13 | 186 | +115.768% |
| 2026-08-13 | 27.0000 | 31.3500 | 27.0000 | 31.3500 | +20.902% | 10 | 190 | +88.995% |
| 2026-08-11 | 25.8500 | 25.9300 | 25.8500 | 25.9300 | +1.886% | 2 | 190 | +128.500% |
| 2026-08-10 | 24.5000 | 25.5000 | 24.5000 | 25.4500 | +24.450% | 6 | 187 | +132.809% |
| 2026-08-07 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | +11.444% | 1 | 187 | +189.731% |
| 2026-08-06 | 18.0300 | 18.8500 | 18.0300 | 18.3500 | -5.168% | 15 | 184 | +222.888% |
| 2026-08-05 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -1.376% | 2 | 182 | +206.202% |
| 2026-08-04 | 19.6200 | 19.6200 | 19.6200 | 19.6200 | +21.561% | 1 | 181 | +201.988% |
| 2026-08-03 | 16.1400 | 16.1400 | 16.1400 | 16.1400 | -5.834% | 1 | 182 | +267.100% |
| 2026-07-29 | 17.1400 | 17.1400 | 17.1400 | 17.1400 | +40.722% | 1 | 182 | +245.683% |
| 2026-07-24 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | -23.540% | 1 | 182 | +386.453% |
| 2026-07-20 | 15.9300 | 15.9300 | 15.9300 | 15.9300 | +0.505% | 1 | 183 | +271.940% |
| 2026-07-17 | 16.7000 | 16.7000 | 15.8500 | 15.8500 | +7.458% | 2 | 183 | +273.817% |
| 2026-07-16 | 16.0000 | 16.0000 | 14.7500 | 14.7500 | -16.193% | 2 | 182 | +301.695% |
| 2026-07-15 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | 0.000% | 1 | 182 | +236.648% |
| 2026-07-14 | 17.0000 | 17.7000 | 17.0000 | 17.6000 | +20.962% | 7 | 180 | +236.648% |
| 2026-07-09 | 12.1500 | 14.5500 | 12.1500 | 14.5500 | -0.547% | 4 | 179 | +307.216% |
| 2026-07-02 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | -2.467% | 2 | 181 | +304.990% |
| 2026-07-01 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +22.449% | 2 | 181 | +295.000% |
| 2026-06-30 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +39.205% | 3 | 182 | +383.673% |
| 2026-06-26 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +0.571% | 3 | 179 | +573.295% |
| 2026-06-25 | 7.7000 | 8.7500 | 7.7000 | 8.7500 | +1.981% | 5 | 178 | +577.143% |
| 2026-06-24 | 8.6000 | 8.6000 | 8.5800 | 8.5800 | +4.000% | 2 | 177 | +590.559% |
| 2026-06-23 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -7.821% | 1 | 176 | +618.182% |
| 2026-06-16 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -9.505% | 1 | 176 | +562.011% |
| 2026-06-11 | 9.3000 | 9.8900 | 9.3000 | 9.8900 | -7.829% | 12 | 172 | +499.090% |
| 2026-06-10 | 10.6700 | 10.8000 | 10.6700 | 10.7300 | +10.391% | 67 | 149 | +452.190% |
| 2026-06-09 | 9.8300 | 9.8300 | 9.7200 | 9.7200 | -22.053% | 5 | 144 | +509.568% |
| 2026-06-05 | 12.5000 | 12.5000 | 12.4700 | 12.4700 | -15.170% | 2 | 144 | +375.140% |
| 2026-06-04 | 14.0500 | 14.7000 | 14.0500 | 14.7000 | -7.952% | 12 | 144 | +303.061% |
| 2026-06-02 | 21.4500 | 21.4500 | 15.9700 | 15.9700 | -32.474% | 2 | 144 | +271.008% |
| 2026-06-01 | 18.7100 | 23.6500 | 18.7100 | 23.6500 | +72.376% | 12 | 153 | +150.529% |
| 2026-05-29 | 12.8500 | 13.7200 | 12.5000 | 13.7200 | +13.670% | 13 | 151 | +331.851% |
| 2026-05-28 | 11.0000 | 12.0700 | 9.2300 | 12.0700 | +15.724% | 5 | 151 | +390.886% |
| 2026-05-27 | 14.5000 | 14.5000 | 9.9200 | 10.4300 | -74.279% | 29 | 136 | +468.073% |
| 2026-05-26 | 41.6700 | 41.6700 | 40.5500 | 40.5500 | +15.330% | 2 | 135 | +46.116% |
| 2026-05-22 | 33.6200 | 35.1600 | 33.6200 | 35.1600 | -5.024% | 2 | 135 | +68.515% |
| 2026-05-19 | 36.2300 | 38.2700 | 36.2300 | 37.0200 | +6.227% | 5 | 136 | +60.049% |
| 2026-05-18 | 33.5000 | 34.8500 | 33.5000 | 34.8500 | +52.985% | 8 | 129 | +70.014% |
| 2026-05-14 | 22.7800 | 22.7800 | 22.7800 | 22.7800 | +18.646% | 1 | 129 | +160.097% |
| 2026-05-11 | 19.5500 | 19.5500 | 19.2000 | 19.2000 | -1.790% | 2 | 131 | +208.594% |
| 2026-05-08 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -6.010% | 2 | 133 | +203.069% |
| 2026-05-07 | 19.0000 | 20.8000 | 19.0000 | 20.8000 | +23.296% | 2 | 135 | +184.856% |
| 2026-04-21 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | +16.747% | 2 | 137 | +251.215% |
| 2026-04-16 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +38.278% | 2 | 137 | +310.035% |
| 2026-04-14 | 10.5000 | 10.8000 | 10.4500 | 10.4500 | +20.115% | 9 | 139 | +466.986% |
| 2026-04-10 | 8.5500 | 8.7500 | 8.5500 | 8.7000 | -10.402% | 8 | 131 | +581.034% |
| 2026-04-09 | 11.9300 | 11.9300 | 9.7100 | 9.7100 | -36.743% | 33 | 131 | +510.196% |
| 2026-04-07 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | +0.327% | 1 | 102 | +285.993% |
| 2026-04-06 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +11.435% | 1 | 101 | +287.255% |
| 2026-03-27 | 13.9200 | 14.2600 | 13.7300 | 13.7300 | -18.322% | 44 | 100 | +331.537% |
| 2026-03-26 | 16.8100 | 16.8100 | 16.8100 | 16.8100 | -0.533% | 2 | 66 | +252.469% |
| 2026-03-24 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -21.759% | 1 | 66 | +250.592% |
| 2026-03-16 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -0.690% | 1 | 67 | +174.306% |
| 2026-03-13 | 21.5000 | 21.7500 | 21.4500 | 21.7500 | -20.475% | 4 | 67 | +172.414% |
| 2026-03-09 | 27.4000 | 27.4000 | 27.3500 | 27.3500 | -1.085% | 6 | 67 | +116.636% |
| 2026-03-06 | 27.3500 | 27.6500 | 27.2500 | 27.6500 | +11.943% | 42 | 61 | +114.286% |
| 2026-03-05 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +3.521% | 1 | 28 | +139.879% |
| 2026-03-04 | 24.0200 | 24.0200 | 23.8600 | 23.8600 | +19.779% | 2 | 27 | +148.324% |
| 2026-03-03 | 19.9200 | 19.9200 | 19.9200 | 19.9200 | -4.916% | 1 | 28 | +197.440% |
| 2026-03-02 | 21.0500 | 21.0500 | 20.9500 | 20.9500 | +0.576% | 2 | 28 | +182.816% |
| 2026-02-24 | 20.8300 | 20.8300 | 20.8300 | 20.8300 | -28.786% | 1 | 28 | +184.446% |
| 2026-02-19 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | -1.382% | 1 | 28 | +102.564% |
| 2026-02-18 | 30.0200 | 30.0200 | 29.6600 | 29.6600 | +7.231% | 2 | 27 | +99.764% |
| 2026-02-06 | 27.6600 | 27.6600 | 27.6600 | 27.6600 | -27.969% | 1 | 26 | +114.208% |
| 2026-02-04 | 38.7000 | 38.7000 | 38.4000 | 38.4000 | -2.785% | 5 | 25 | +54.297% |
| 2026-02-03 | 37.6000 | 39.7000 | 37.6000 | 39.5000 | -21.983% | 4 | 20 | +50.000% |
| 2026-01-29 | 50.6300 | 50.6300 | 50.6300 | 50.6300 | -10.310% | 1 | 20 | +17.025% |
| 2026-01-16 | 56.6500 | 56.6500 | 55.9500 | 56.4500 | -6.694% | 3 | 20 | +4.960% |
| 2026-01-08 | 60.5000 | 60.5000 | 60.5000 | 60.5000 | -15.797% | 2 | 20 | -2.066% |
| 2025-12-22 | 71.8500 | 71.8500 | 71.8500 | 71.8500 | -52.417% | 1 | 17 | -17.537% |
| 2025-10-23 | 151.0000 | 151.0000 | 151.0000 | 151.0000 | +37.061% | 2 | 17 | -60.762% |
| 2025-09-02 | 110.1700 | 110.1700 | 110.1700 | 110.1700 | +44.013% | 1 | 17 | -46.219% |
| 2025-04-30 | 76.5000 | 76.5000 | 76.5000 | 76.5000 | +31.897% | 1 | 17 | -22.549% |
| 2025-04-09 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | +17.409% | 10 | 17 | +2.155% |
| 2025-04-04 | 49.4000 | 49.4000 | 49.4000 | 49.4000 | -9.108% | 20 | 26 | +19.939% |
| 2024-12-26 | 54.3500 | 54.3500 | 54.3500 | 54.3500 | -15.078% | 1 | 16 | +9.016% |
| 2024-11-15 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | +15.419% | 2 | 16 | -7.422% |
| 2024-11-05 | 55.4500 | 55.4500 | 55.4500 | 55.4500 | +59.339% | 10 | 17 | +6.853% |
| 2024-09-10 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | -4.658% | 1 | 7 | +70.259% |
| 2024-09-06 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | -1.084% | 4 | 7 | +62.329% |
| 2024-09-04 | 38.1000 | 38.4500 | 36.9000 | 36.9000 | -42.299% | 3 | 5 | +60.569% |
| 2024-08-28 | 63.9500 | 63.9500 | 63.9500 | 63.9500 | -1.917% | 3 | 5 | -7.349% |
| 2024-08-27 | 65.2000 | 65.2000 | 65.2000 | 65.2000 | -0.107% | 3 | 8 | -9.126% |
| 2024-08-19 | 65.2600 | 65.2700 | 65.2600 | 65.2700 | +17.604% | 2 | 5 | -9.223% |
| 2024-07-30 | 55.5000 | 55.5000 | 55.5000 | 55.5000 | -3.394% | 1 | 3 | +6.757% |
| 2024-07-29 | 57.5000 | 57.5000 | 57.4500 | 57.4500 | -7.069% | 2 | 2 | +3.133% |
| 2024-07-22 | 61.8200 | 61.8200 | 61.8200 | 61.8200 | +0.520% | 1 | 3 | -4.157% |
| 2024-07-19 | 61.5000 | 61.5000 | 61.5000 | 61.5000 | -14.879% | 2 | 3 | -3.659% |
| 2024-07-16 | 72.2500 | 72.2500 | 72.2500 | 72.2500 | -4.444% | 1 | 3 | -17.993% |
| 2024-07-15 | 75.6100 | 75.6100 | 75.6100 | 75.6100 | +21.170% | 1 | 4 | -21.637% |
| 2024-06-27 | 59.0500 | 62.4000 | 59.0500 | 62.4000 | +10.540% | 2 | 3 | -5.048% |
| 2024-06-26 | 56.4500 | 56.4500 | 56.4500 | 56.4500 | -9.171% | 1 | 3 | +4.960% |
| 2024-06-17 | 60.3000 | 62.1500 | 60.3000 | 62.1500 | 0.000% | 2 | 2 | -4.666% |