ZS261218C00190000
ZS Dec 18 2026 190.00 Call
optionOPRA
EODOct 22, 2026
57.42USD+20.961%(+9.95)2Vol433OI
ZS261218C00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 55.9500 | 57.4200 | 55.9500 | 57.4200 | +20.961% | 2 | 434 | 0.000% |
| 2026-10-21 | 43.3600 | 47.4700 | 43.3600 | 47.4700 | +35.629% | 2 | 434 | +20.961% |
| 2026-10-19 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +14.044% | 2 | 434 | +64.057% |
| 2026-10-16 | 37.2900 | 37.2900 | 30.6900 | 30.6900 | -27.788% | 8 | 435 | +87.097% |
| 2026-10-14 | 44.1800 | 46.5000 | 42.5000 | 42.5000 | -17.492% | 21 | 451 | +35.106% |
| 2026-10-13 | 50.7500 | 51.5100 | 50.7500 | 51.5100 | +14.340% | 7 | 445 | +11.474% |
| 2026-10-12 | 53.7800 | 53.7800 | 44.5300 | 45.0500 | -11.144% | 14 | 451 | +27.458% |
| 2026-10-09 | 42.5500 | 50.7000 | 42.5500 | 50.7000 | +29.172% | 8 | 452 | +13.254% |
| 2026-10-08 | 38.8000 | 39.2500 | 38.8000 | 39.2500 | +13.243% | 4 | 450 | +46.293% |
| 2026-10-07 | 35.4000 | 35.4000 | 34.6600 | 34.6600 | -1.254% | 3 | 451 | +65.666% |
| 2026-10-06 | 35.1000 | 35.1000 | 35.1000 | 35.1000 | +15.727% | 1 | 451 | +63.590% |
| 2026-10-05 | 30.5000 | 30.5000 | 30.3300 | 30.3300 | +14.886% | 2 | 450 | +89.318% |
| 2026-10-02 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -13.838% | 1 | 451 | +117.500% |
| 2026-09-30 | 30.6400 | 30.6400 | 30.6400 | 30.6400 | +2.647% | 4 | 451 | +87.402% |
| 2026-09-28 | 28.6000 | 29.8500 | 27.2500 | 29.8500 | +14.808% | 15 | 454 | +92.362% |
| 2026-09-25 | 33.4200 | 33.4200 | 25.7000 | 26.0000 | -35.961% | 114 | 400 | +120.846% |
| 2026-09-24 | 40.6000 | 40.6000 | 40.6000 | 40.6000 | +5.592% | 1 | 400 | +41.429% |
| 2026-09-23 | 38.1300 | 38.9100 | 37.2900 | 38.4500 | +5.487% | 8 | 397 | +49.337% |
| 2026-09-22 | 36.6500 | 36.9500 | 33.4500 | 36.4500 | +4.143% | 21 | 397 | +57.531% |
| 2026-09-21 | 32.0000 | 35.0000 | 32.0000 | 35.0000 | +22.807% | 45 | 386 | +64.057% |
| 2026-09-18 | 25.4900 | 29.0300 | 25.4900 | 28.5000 | +2.740% | 10 | 384 | +101.474% |
| 2026-09-17 | 27.8100 | 27.8100 | 26.9700 | 27.7400 | +4.482% | 7 | 388 | +106.994% |
| 2026-09-16 | 24.0500 | 27.5000 | 24.0500 | 26.5500 | -6.842% | 15 | 382 | +116.271% |
| 2026-09-15 | 25.0000 | 28.5000 | 23.7500 | 28.5000 | +9.573% | 9 | 382 | +101.474% |
| 2026-09-14 | 13.8100 | 26.0100 | 13.8100 | 26.0100 | +135.598% | 75 | 410 | +120.761% |
| 2026-09-11 | 11.0200 | 11.0400 | 10.8500 | 11.0400 | +5.143% | 5 | 407 | +420.109% |
| 2026-09-10 | 11.7000 | 12.1000 | 10.5000 | 10.5000 | -15.865% | 12 | 397 | +446.857% |
| 2026-09-09 | 12.0000 | 12.4800 | 12.0000 | 12.4800 | +18.744% | 2 | 398 | +360.096% |
| 2026-09-08 | 9.8400 | 10.9500 | 9.7100 | 10.5100 | -17.891% | 63 | 355 | +446.337% |
| 2026-09-04 | 13.5300 | 16.3500 | 12.6500 | 12.8000 | -38.254% | 34 | 347 | +348.594% |
| 2026-09-03 | 20.0000 | 20.7300 | 19.6300 | 20.7300 | +18.187% | 12 | 345 | +176.990% |
| 2026-09-02 | 17.8200 | 17.8200 | 17.4600 | 17.5400 | -15.266% | 22 | 346 | +227.366% |
| 2026-09-01 | 24.6000 | 25.1100 | 20.7000 | 20.7000 | -22.326% | 7 | 343 | +177.391% |
| 2026-08-31 | 26.4700 | 26.6500 | 26.4000 | 26.6500 | +6.515% | 5 | 345 | +115.460% |
| 2026-08-28 | 25.0200 | 25.0200 | 25.0200 | 25.0200 | -8.183% | 1 | 344 | +129.496% |
| 2026-08-27 | 23.2900 | 28.0300 | 23.2900 | 27.2500 | +60.294% | 13 | 343 | +110.716% |
| 2026-08-26 | 16.7400 | 17.0000 | 16.7400 | 17.0000 | -11.688% | 12 | 350 | +237.765% |
| 2026-08-25 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -8.158% | 1 | 351 | +198.286% |
| 2026-08-24 | 20.9600 | 20.9600 | 20.9600 | 20.9600 | -3.809% | 3 | 351 | +173.950% |
| 2026-08-21 | 19.8500 | 22.0500 | 19.8500 | 21.7900 | +3.026% | 11 | 341 | +163.515% |
| 2026-08-20 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | -18.841% | 1 | 340 | +171.489% |
| 2026-08-19 | 26.0600 | 26.0600 | 26.0600 | 26.0600 | -4.297% | 1 | 339 | +120.338% |
| 2026-08-18 | 28.5000 | 28.5000 | 25.7000 | 27.2300 | +5.543% | 14 | 330 | +110.870% |
| 2026-08-17 | 26.7300 | 26.7300 | 25.4500 | 25.8000 | +0.585% | 30 | 357 | +122.558% |
| 2026-08-14 | 25.8500 | 25.8500 | 25.6500 | 25.6500 | -12.755% | 5 | 352 | +123.860% |
| 2026-08-13 | 23.6400 | 29.4000 | 23.6400 | 29.4000 | +32.552% | 8 | 350 | +95.306% |
| 2026-08-12 | 22.4500 | 22.6000 | 22.1800 | 22.1800 | -10.130% | 8 | 345 | +158.882% |
| 2026-08-11 | 24.6800 | 24.6800 | 24.6800 | 24.6800 | +3.437% | 1 | 346 | +132.658% |
| 2026-08-10 | 23.2200 | 23.8600 | 23.2200 | 23.8600 | +23.307% | 2 | 346 | +140.654% |
| 2026-08-07 | 20.1400 | 20.2300 | 19.3500 | 19.3500 | +8.708% | 6 | 342 | +196.744% |
| 2026-08-05 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +2.771% | 1 | 341 | +222.584% |
| 2026-08-04 | 17.3000 | 17.3200 | 17.3000 | 17.3200 | +16.790% | 4 | 341 | +231.524% |
| 2026-08-03 | 15.0000 | 15.0000 | 14.8300 | 14.8300 | +22.765% | 2 | 340 | +287.188% |
| 2026-07-30 | 12.0800 | 12.0800 | 12.0800 | 12.0800 | -20.526% | 4 | 336 | +375.331% |
| 2026-07-29 | 14.8500 | 15.2000 | 14.8500 | 15.2000 | +19.685% | 14 | 339 | +277.763% |
| 2026-07-27 | 12.1500 | 12.7000 | 12.1500 | 12.7000 | +19.811% | 7 | 339 | +352.126% |
| 2026-07-23 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -21.481% | 3 | 336 | +441.698% |
| 2026-07-21 | 13.6500 | 13.7000 | 13.5000 | 13.5000 | +1.810% | 3 | 335 | +325.333% |
| 2026-07-16 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | -16.604% | 1 | 335 | +333.032% |
| 2026-07-14 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +40.708% | 1 | 335 | +261.132% |
| 2026-07-13 | 11.2000 | 11.4000 | 11.2000 | 11.3000 | +4.630% | 3 | 335 | +408.142% |
| 2026-07-10 | 11.0000 | 11.0000 | 10.8000 | 10.8000 | -19.703% | 4 | 335 | +431.667% |
| 2026-07-09 | 11.3800 | 13.4500 | 11.3800 | 13.4500 | -2.888% | 12 | 324 | +326.914% |
| 2026-07-08 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -17.853% | 1 | 324 | +314.585% |
| 2026-07-07 | 14.6500 | 16.8600 | 14.6500 | 16.8600 | +11.287% | 6 | 320 | +240.569% |
| 2026-07-06 | 14.1500 | 15.1500 | 14.1500 | 15.1500 | +15.209% | 3 | 321 | +279.010% |
| 2026-07-02 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -6.605% | 1 | 320 | +336.654% |
| 2026-07-01 | 13.4700 | 14.0800 | 13.4700 | 14.0800 | +23.509% | 9 | 323 | +307.813% |
| 2026-06-30 | 11.2500 | 11.7000 | 11.2500 | 11.4000 | +34.911% | 6 | 318 | +403.684% |
| 2026-06-26 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +16.552% | 10 | 315 | +579.527% |
| 2026-06-25 | 6.8500 | 7.2500 | 6.8500 | 7.2500 | -15.205% | 3 | 314 | +692.000% |
| 2026-06-24 | 8.3500 | 8.5500 | 8.3500 | 8.5500 | +10.608% | 2 | 314 | +571.579% |
| 2026-06-23 | 7.4000 | 7.7300 | 7.3500 | 7.7300 | -0.258% | 6 | 314 | +642.820% |
| 2026-06-22 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +11.511% | 1 | 314 | +640.903% |
| 2026-06-18 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -16.366% | 1 | 315 | +726.187% |
| 2026-06-16 | 9.2200 | 9.2200 | 8.3000 | 8.3100 | -20.857% | 6 | 311 | +590.975% |
| 2026-06-15 | 9.8500 | 10.5000 | 9.8500 | 10.5000 | +16.667% | 29 | 304 | +446.857% |
| 2026-06-12 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +4.046% | 2 | 306 | +538.000% |
| 2026-06-11 | 8.7000 | 8.7000 | 8.6500 | 8.6500 | -6.989% | 2 | 306 | +563.815% |
| 2026-06-10 | 9.5400 | 10.2000 | 9.3000 | 9.3000 | -1.064% | 107 | 290 | +517.419% |
| 2026-06-09 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -40.317% | 1 | 290 | +510.851% |
| 2026-06-02 | 17.5500 | 17.5500 | 15.7500 | 15.7500 | -30.617% | 6 | 295 | +264.571% |
| 2026-06-01 | 20.0000 | 22.7000 | 20.0000 | 22.7000 | +139.199% | 23 | 295 | +152.952% |
| 2026-05-27 | 13.0500 | 13.0500 | 9.4800 | 9.4900 | -74.489% | 111 | 212 | +505.058% |
| 2026-05-26 | 35.9700 | 40.1200 | 35.9700 | 37.2000 | +19.040% | 17 | 215 | +54.355% |
| 2026-05-20 | 31.2500 | 31.2500 | 31.2500 | 31.2500 | -3.011% | 3 | 215 | +83.744% |
| 2026-05-19 | 36.0200 | 36.0200 | 32.2200 | 32.2200 | -3.069% | 7 | 209 | +78.212% |
| 2026-05-18 | 28.3600 | 33.2400 | 28.3600 | 33.2400 | +56.571% | 4 | 208 | +72.744% |
| 2026-05-15 | 21.2300 | 21.2300 | 21.2300 | 21.2300 | +12.926% | 1 | 208 | +170.466% |
| 2026-05-14 | 18.0000 | 18.8000 | 18.0000 | 18.8000 | +10.914% | 3 | 208 | +205.426% |
| 2026-05-13 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -2.023% | 1 | 209 | +238.761% |
| 2026-05-12 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +16.107% | 1 | 210 | +231.908% |
| 2026-05-05 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -8.308% | 3 | 213 | +285.369% |
| 2026-05-04 | 15.7000 | 16.2500 | 15.7000 | 16.2500 | +15.412% | 124 | 167 | +253.354% |
| 2026-05-01 | 13.7800 | 15.4000 | 13.7800 | 14.0800 | +10.866% | 142 | 98 | +307.813% |
| 2026-04-29 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +2.585% | 1 | 97 | +352.126% |
| 2026-04-24 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | -4.254% | 2 | 97 | +363.813% |
| 2026-04-23 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | -18.371% | 1 | 96 | +344.084% |
| 2026-04-22 | 15.8400 | 15.8400 | 15.8400 | 15.8400 | +17.507% | 1 | 96 | +262.500% |
| 2026-04-16 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | +38.969% | 1 | 95 | +325.964% |
| 2026-04-14 | 9.6500 | 9.7500 | 9.6500 | 9.7000 | +22.013% | 5 | 95 | +491.959% |
| 2026-04-10 | 7.9000 | 7.9500 | 7.8500 | 7.9500 | -13.115% | 10 | 91 | +622.264% |
| 2026-04-09 | 9.9000 | 9.9000 | 9.0800 | 9.1500 | -42.813% | 3 | 91 | +527.541% |
| 2026-03-31 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +13.475% | 1 | 91 | +258.875% |
| 2026-03-30 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -8.023% | 1 | 90 | +307.234% |
| 2026-03-24 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | -21.905% | 1 | 89 | +274.560% |
| 2026-03-20 | 19.6300 | 19.6300 | 19.6300 | 19.6300 | -7.449% | 1 | 88 | +192.511% |
| 2026-03-18 | 21.2300 | 21.2300 | 21.2100 | 21.2100 | +0.284% | 2 | 87 | +170.721% |
| 2026-03-17 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | +7.360% | 1 | 87 | +171.489% |
| 2026-03-16 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -23.495% | 15 | 88 | +191.472% |
| 2026-03-09 | 25.7500 | 25.7500 | 25.6500 | 25.7500 | -0.771% | 6 | 75 | +122.990% |
| 2026-03-06 | 25.6500 | 25.9500 | 25.5000 | 25.9500 | +12.581% | 30 | 70 | +121.272% |
| 2026-03-05 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | +6.961% | 1 | 43 | +149.111% |
| 2026-03-03 | 21.6000 | 21.6000 | 21.5500 | 21.5500 | +10.797% | 2 | 42 | +166.450% |
| 2026-03-02 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | +11.143% | 2 | 43 | +195.219% |
| 2026-02-27 | 16.9500 | 17.5000 | 16.8400 | 17.5000 | +2.041% | 9 | 43 | +228.114% |
| 2026-02-23 | 18.0100 | 18.0500 | 17.1500 | 17.1500 | -28.986% | 8 | 37 | +234.810% |
| 2026-02-20 | 24.1000 | 24.1500 | 24.1000 | 24.1500 | -19.500% | 5 | 35 | +137.764% |
| 2026-02-10 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +7.373% | 5 | 39 | +91.400% |
| 2026-02-09 | 27.8000 | 27.9400 | 27.8000 | 27.9400 | +8.379% | 2 | 34 | +105.512% |
| 2026-02-06 | 25.0900 | 25.7800 | 25.0900 | 25.7800 | -28.785% | 3 | 34 | +122.731% |
| 2026-02-04 | 32.8700 | 36.5000 | 32.8700 | 36.2000 | +3.134% | 6 | 32 | +58.619% |
| 2026-02-03 | 38.0700 | 38.0700 | 35.1000 | 35.1000 | -36.768% | 5 | 28 | +63.590% |
| 2026-01-09 | 55.5100 | 55.5100 | 55.5100 | 55.5100 | -4.867% | 1 | 26 | +3.441% |
| 2026-01-08 | 58.3500 | 58.3500 | 58.3500 | 58.3500 | -30.930% | 12 | 26 | -1.594% |
| 2025-11-28 | 84.4800 | 84.4800 | 84.4800 | 84.4800 | -6.383% | 1 | 22 | -32.031% |
| 2025-11-26 | 90.2400 | 90.2400 | 90.2400 | 90.2400 | +64.973% | 1 | 21 | -36.370% |
| 2025-04-11 | 54.7000 | 54.7000 | 54.7000 | 54.7000 | -12.843% | 2 | 21 | +4.973% |
| 2025-03-27 | 62.7600 | 62.7600 | 62.7600 | 62.7600 | -5.836% | 1 | 22 | -8.509% |
| 2025-02-10 | 66.6500 | 66.6500 | 66.6500 | 66.6500 | -9.504% | 1 | 21 | -13.848% |
| 2024-11-13 | 73.4200 | 73.6500 | 73.3800 | 73.6500 | +11.760% | 9 | 22 | -22.037% |
| 2024-11-12 | 65.9000 | 65.9000 | 65.9000 | 65.9000 | +22.037% | 1 | 22 | -12.868% |
| 2024-11-05 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | +0.093% | 10 | 21 | +6.333% |
| 2024-10-29 | 53.9500 | 53.9500 | 53.9500 | 53.9500 | +9.878% | 9 | 11 | +6.432% |
| 2024-10-23 | 49.0500 | 49.1600 | 49.0500 | 49.1000 | -7.724% | 5 | 19 | +16.945% |
| 2024-10-21 | 53.2100 | 53.2100 | 53.2100 | 53.2100 | -6.485% | 3 | 19 | +7.912% |
| 2024-10-10 | 56.9000 | 56.9000 | 56.9000 | 56.9000 | +24.127% | 5 | 19 | +0.914% |
| 2024-10-08 | 44.6000 | 45.8400 | 44.6000 | 45.8400 | +23.725% | 6 | 19 | +25.262% |
| 2024-09-05 | 37.0500 | 37.0500 | 37.0500 | 37.0500 | +1.870% | 9 | 19 | +54.980% |
| 2024-09-04 | 38.2900 | 38.2900 | 35.9100 | 36.3700 | -43.358% | 8 | 10 | +57.877% |
| 2024-08-21 | 64.2100 | 64.2100 | 64.2100 | 64.2100 | +57.919% | 1 | 3 | -10.575% |
| 2024-08-05 | 40.6600 | 40.6600 | 40.6600 | 40.6600 | -34.047% | 2 | 3 | +41.220% |
| 2024-07-18 | 61.6500 | 61.6500 | 61.6500 | 61.6500 | -3.597% | 2 | 5 | -6.861% |
| 2024-07-01 | 63.9500 | 63.9500 | 63.9500 | 63.9500 | -0.776% | 1 | 2 | -10.211% |
| 2024-06-28 | 64.4500 | 64.4500 | 64.4500 | 64.4500 | +17.824% | 2 | 2 | -10.908% |
| 2024-06-26 | 54.7000 | 54.7000 | 54.7000 | 54.7000 | 0.000% | 1 | 1 | +4.973% |