ZS261218C00195000
ZS Dec 18 2026 195.00 Call
optionOPRA
EODOct 22, 2026
52.38USD+16.607%(+7.46)3Vol298OI
ZS261218C00195000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 51.0500 | 52.3800 | 51.0500 | 52.3800 | +16.607% | 3 | 300 | 0.000% |
| 2026-10-21 | 39.8600 | 44.9200 | 39.8600 | 44.9200 | +33.373% | 3 | 301 | +16.607% |
| 2026-10-20 | 33.6800 | 33.6800 | 33.6800 | 33.6800 | +1.845% | 1 | 302 | +55.523% |
| 2026-10-19 | 30.7000 | 33.0700 | 30.3500 | 33.0700 | +22.709% | 5 | 300 | +58.391% |
| 2026-10-16 | 28.7400 | 28.7400 | 26.9500 | 26.9500 | -32.709% | 9 | 300 | +94.360% |
| 2026-10-14 | 40.0500 | 40.0500 | 40.0500 | 40.0500 | -12.916% | 2 | 302 | +30.787% |
| 2026-10-13 | 45.9900 | 45.9900 | 45.9900 | 45.9900 | -1.245% | 1 | 302 | +13.894% |
| 2026-10-09 | 42.2000 | 46.5700 | 42.2000 | 46.5700 | +29.361% | 4 | 304 | +12.476% |
| 2026-10-08 | 35.4700 | 36.0000 | 35.4700 | 36.0000 | +9.091% | 8 | 312 | +45.500% |
| 2026-10-06 | 33.2700 | 35.0700 | 31.0000 | 33.0000 | +19.565% | 19 | 296 | +58.727% |
| 2026-10-05 | 26.8800 | 27.6000 | 26.8800 | 27.6000 | +9.091% | 3 | 296 | +89.783% |
| 2026-10-02 | 26.9000 | 26.9000 | 25.3000 | 25.3000 | -2.467% | 5 | 295 | +107.036% |
| 2026-10-01 | 27.7000 | 27.7000 | 25.6500 | 25.9400 | -0.803% | 5 | 298 | +101.928% |
| 2026-09-30 | 25.1500 | 27.8700 | 25.1200 | 26.1500 | +2.953% | 14 | 303 | +100.306% |
| 2026-09-29 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -8.633% | 2 | 303 | +106.220% |
| 2026-09-28 | 23.0000 | 28.2000 | 23.0000 | 27.8000 | +17.548% | 40 | 307 | +88.417% |
| 2026-09-25 | 32.0800 | 32.0800 | 23.6500 | 23.6500 | -34.938% | 90 | 334 | +121.480% |
| 2026-09-24 | 36.3500 | 36.3500 | 36.3500 | 36.3500 | +0.138% | 1 | 335 | +44.099% |
| 2026-09-23 | 36.3800 | 36.3800 | 36.3000 | 36.3000 | +6.608% | 2 | 335 | +44.298% |
| 2026-09-22 | 29.0000 | 34.0500 | 29.0000 | 34.0500 | +15.228% | 11 | 342 | +53.833% |
| 2026-09-21 | 29.5500 | 29.5500 | 29.5500 | 29.5500 | +11.090% | 1 | 343 | +77.259% |
| 2026-09-18 | 24.2000 | 26.7000 | 23.7500 | 26.6000 | +7.998% | 75 | 305 | +96.917% |
| 2026-09-17 | 22.6000 | 26.7700 | 22.6000 | 24.6300 | +5.708% | 5 | 305 | +112.667% |
| 2026-09-16 | 24.2500 | 25.5800 | 23.0000 | 23.3000 | -7.393% | 98 | 367 | +124.807% |
| 2026-09-15 | 21.8400 | 26.2000 | 21.0000 | 25.1600 | +4.182% | 24 | 371 | +108.188% |
| 2026-09-14 | 18.6400 | 24.1500 | 18.6400 | 24.1500 | +157.188% | 12 | 369 | +116.894% |
| 2026-09-11 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | -4.184% | 1 | 369 | +457.827% |
| 2026-09-10 | 9.8000 | 9.8000 | 9.7500 | 9.8000 | -11.232% | 12 | 369 | +434.490% |
| 2026-09-09 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | -3.581% | 1 | 369 | +374.457% |
| 2026-09-04 | 11.0300 | 11.8500 | 10.7500 | 11.4500 | -39.578% | 4 | 368 | +357.467% |
| 2026-09-03 | 18.2400 | 19.9500 | 18.2400 | 18.9500 | +18.437% | 13 | 368 | +176.412% |
| 2026-09-02 | 16.7600 | 16.7600 | 16.0000 | 16.0000 | -28.058% | 14 | 370 | +227.375% |
| 2026-09-01 | 22.2400 | 22.2400 | 22.2400 | 22.2400 | -11.040% | 1 | 369 | +135.522% |
| 2026-08-27 | 23.4500 | 25.4000 | 23.4500 | 25.0000 | +62.866% | 6 | 371 | +109.520% |
| 2026-08-26 | 14.4300 | 15.6500 | 14.4300 | 15.3500 | -1.159% | 88 | 327 | +241.238% |
| 2026-08-25 | 17.1200 | 17.1200 | 15.5300 | 15.5300 | -15.827% | 4 | 325 | +237.283% |
| 2026-08-24 | 18.3700 | 18.5000 | 18.3600 | 18.4500 | -12.972% | 4 | 324 | +183.902% |
| 2026-08-21 | 17.9500 | 21.2500 | 17.9500 | 21.2000 | -13.751% | 9 | 324 | +147.075% |
| 2026-08-14 | 24.4800 | 24.6000 | 24.4800 | 24.5800 | -8.454% | 7 | 323 | +113.100% |
| 2026-08-13 | 21.9600 | 26.8500 | 21.9600 | 26.8500 | +31.618% | 5 | 320 | +95.084% |
| 2026-08-12 | 20.7000 | 20.8500 | 20.4000 | 20.4000 | -5.774% | 19 | 305 | +156.765% |
| 2026-08-11 | 22.5000 | 23.8500 | 21.5000 | 21.6500 | -6.882% | 15 | 301 | +141.940% |
| 2026-08-10 | 18.7800 | 23.2500 | 18.7800 | 23.2500 | +51.961% | 22 | 286 | +125.290% |
| 2026-08-06 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -9.037% | 1 | 285 | +242.353% |
| 2026-08-04 | 15.8500 | 16.8200 | 15.8500 | 16.8200 | +40.167% | 6 | 287 | +211.415% |
| 2026-07-30 | 11.8500 | 12.0000 | 11.8500 | 12.0000 | -19.786% | 5 | 289 | +336.500% |
| 2026-07-29 | 14.0000 | 14.9600 | 14.0000 | 14.9600 | +36.000% | 4 | 286 | +250.134% |
| 2026-07-22 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -9.614% | 1 | 286 | +376.182% |
| 2026-07-16 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | -16.701% | 1 | 287 | +330.403% |
| 2026-07-14 | 14.3000 | 14.6100 | 14.3000 | 14.6100 | +15.585% | 3 | 286 | +258.522% |
| 2026-07-02 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | -1.634% | 2 | 284 | +314.399% |
| 2026-07-01 | 12.2500 | 12.8500 | 12.2500 | 12.8500 | +23.677% | 78 | 271 | +307.626% |
| 2026-06-30 | 10.4000 | 10.4000 | 10.3900 | 10.3900 | +34.935% | 2 | 270 | +404.139% |
| 2026-06-24 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 0.000% | 1 | 270 | +580.260% |
| 2026-06-16 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -19.958% | 5 | 266 | +580.260% |
| 2026-06-15 | 9.6000 | 9.6800 | 9.6000 | 9.6200 | +19.503% | 19 | 250 | +444.491% |
| 2026-06-11 | 8.1000 | 8.1000 | 8.0500 | 8.0500 | -13.534% | 2 | 250 | +550.683% |
| 2026-06-10 | 9.3000 | 9.3100 | 9.2300 | 9.3100 | -26.980% | 12 | 256 | +462.621% |
| 2026-06-04 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -1.923% | 1 | 255 | +310.824% |
| 2026-06-03 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -35.291% | 1 | 255 | +302.923% |
| 2026-06-01 | 14.7000 | 20.3500 | 14.7000 | 20.0900 | +89.528% | 13 | 258 | +160.727% |
| 2026-05-28 | 7.2000 | 10.6000 | 7.2000 | 10.6000 | +21.143% | 4 | 261 | +394.151% |
| 2026-05-27 | 11.4000 | 11.4000 | 8.7500 | 8.7500 | -75.955% | 16 | 251 | +498.629% |
| 2026-05-26 | 36.3900 | 36.3900 | 36.3900 | 36.3900 | +125.325% | 1 | 251 | +43.941% |
| 2026-05-13 | 15.7500 | 16.1500 | 15.7500 | 16.1500 | +0.311% | 2 | 252 | +224.334% |
| 2026-05-12 | 15.9000 | 16.1000 | 15.9000 | 16.1000 | +13.781% | 8 | 256 | +225.342% |
| 2026-05-05 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +27.592% | 1 | 257 | +270.177% |
| 2026-04-30 | 10.9100 | 12.0000 | 10.9100 | 11.0900 | -7.660% | 84 | 212 | +372.317% |
| 2026-04-23 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | -4.683% | 1 | 212 | +336.137% |
| 2026-04-16 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +40.000% | 2 | 211 | +315.714% |
| 2026-04-14 | 8.9500 | 9.1000 | 8.9500 | 9.0000 | +2.273% | 41 | 211 | +482.000% |
| 2026-04-13 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +19.891% | 1 | 177 | +495.227% |
| 2026-04-10 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | -17.528% | 1 | 177 | +613.624% |
| 2026-04-09 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -32.576% | 1 | 177 | +488.539% |
| 2026-04-07 | 12.8000 | 13.2000 | 12.8000 | 13.2000 | +12.245% | 2 | 176 | +296.818% |
| 2026-03-27 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | -40.845% | 1 | 176 | +345.408% |
| 2026-03-18 | 19.8100 | 19.8800 | 19.8100 | 19.8800 | -17.339% | 11 | 176 | +163.481% |
| 2026-03-09 | 24.1500 | 24.1500 | 24.0500 | 24.0500 | -0.207% | 6 | 175 | +117.796% |
| 2026-03-06 | 24.1500 | 24.1500 | 24.1000 | 24.1000 | +13.679% | 5 | 171 | +117.344% |
| 2026-03-04 | 21.1500 | 21.2000 | 21.1500 | 21.2000 | +24.340% | 2 | 166 | +147.075% |
| 2026-03-03 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -6.319% | 3 | 165 | +207.214% |
| 2026-03-02 | 18.3000 | 18.4500 | 18.2000 | 18.2000 | +19.188% | 6 | 162 | +187.802% |
| 2026-02-27 | 15.7000 | 15.7000 | 15.2500 | 15.2700 | -6.319% | 5 | 161 | +243.026% |
| 2026-02-23 | 16.4500 | 16.5500 | 16.3000 | 16.3000 | -37.691% | 3 | 164 | +221.350% |
| 2026-02-12 | 25.3500 | 27.3500 | 25.3500 | 26.1600 | +7.654% | 102 | 163 | +100.229% |
| 2026-02-06 | 26.3500 | 26.4500 | 24.3000 | 24.3000 | -22.857% | 14 | 123 | +115.556% |
| 2026-02-05 | 32.0000 | 32.0000 | 31.5000 | 31.5000 | -12.305% | 2 | 115 | +66.286% |
| 2026-02-03 | 37.1500 | 37.1500 | 35.9200 | 35.9200 | -13.654% | 2 | 115 | +45.824% |
| 2026-02-02 | 41.4000 | 41.7500 | 41.4000 | 41.6000 | -20.611% | 32 | 115 | +25.913% |
| 2026-01-26 | 52.4500 | 52.4500 | 52.4000 | 52.4000 | +10.316% | 2 | 111 | -0.038% |
| 2026-01-23 | 47.2000 | 47.5000 | 47.1500 | 47.5000 | -8.301% | 13 | 111 | +10.274% |
| 2026-01-15 | 52.5000 | 52.5000 | 51.8000 | 51.8000 | -8.867% | 101 | 106 | +1.120% |
| 2026-01-05 | 56.7500 | 56.8400 | 56.7500 | 56.8400 | +5.847% | 2 | 13 | -7.847% |
| 2026-01-02 | 53.7000 | 53.7000 | 53.7000 | 53.7000 | -21.914% | 2 | 12 | -2.458% |
| 2025-12-12 | 68.7700 | 68.7700 | 68.7700 | 68.7700 | -12.283% | 2 | 10 | -23.833% |
| 2025-12-08 | 78.4000 | 78.4000 | 78.4000 | 78.4000 | +4.617% | 2 | 10 | -33.189% |
| 2025-12-02 | 74.9400 | 74.9400 | 74.9400 | 74.9400 | -32.486% | 1 | 8 | -30.104% |
| 2025-08-28 | 111.0000 | 111.0000 | 111.0000 | 111.0000 | +1.602% | 1 | 7 | -52.811% |
| 2025-08-18 | 109.2500 | 109.2500 | 109.2500 | 109.2500 | -8.539% | 1 | 7 | -52.055% |
| 2025-07-18 | 119.4500 | 119.4500 | 119.4500 | 119.4500 | -15.874% | 1 | 7 | -56.149% |
| 2025-06-16 | 141.9900 | 141.9900 | 141.9900 | 141.9900 | +53.619% | 1 | 8 | -63.110% |
| 2025-05-19 | 92.4300 | 92.4300 | 92.4300 | 92.4300 | +36.127% | 5 | 8 | -43.330% |
| 2025-04-30 | 67.9000 | 67.9000 | 67.9000 | 67.9000 | +96.983% | 1 | 13 | -22.857% |
| 2025-04-07 | 34.4700 | 34.4700 | 34.4700 | 34.4700 | -40.104% | 1 | 13 | +51.958% |
| 2025-03-28 | 57.5500 | 57.5500 | 57.5500 | 57.5500 | -11.393% | 2 | 13 | -8.983% |
| 2025-03-25 | 63.9500 | 64.9500 | 63.9500 | 64.9500 | +7.090% | 4 | 14 | -19.353% |
| 2025-03-24 | 60.0500 | 60.6500 | 60.0500 | 60.6500 | +24.029% | 7 | 17 | -13.636% |
| 2025-03-13 | 48.9000 | 48.9000 | 48.9000 | 48.9000 | -11.091% | 2 | 24 | +7.117% |
| 2025-03-07 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | -8.333% | 20 | 24 | -4.764% |
| 2025-03-06 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | +1.712% | 1 | 17 | -12.700% |
| 2024-12-04 | 58.9900 | 58.9900 | 58.9900 | 58.9900 | +4.518% | 1 | 17 | -11.205% |
| 2024-12-03 | 56.4400 | 56.4400 | 56.4400 | 56.4400 | -5.933% | 1 | 17 | -7.193% |
| 2024-11-19 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | -4.988% | 1 | 16 | -12.700% |
| 2024-11-12 | 63.1500 | 63.1500 | 63.1500 | 63.1500 | +31.098% | 1 | 16 | -17.055% |
| 2024-10-23 | 48.1700 | 48.1700 | 48.1700 | 48.1700 | -17.658% | 1 | 16 | +8.740% |
| 2024-10-14 | 58.5000 | 58.5000 | 58.5000 | 58.5000 | -3.609% | 5 | 17 | -10.462% |
| 2024-10-11 | 59.3500 | 60.6900 | 59.3500 | 60.6900 | +42.131% | 4 | 19 | -13.693% |
| 2024-10-04 | 41.8000 | 42.7000 | 41.8000 | 42.7000 | +3.515% | 8 | 19 | +22.670% |
| 2024-09-20 | 41.2500 | 41.2500 | 41.2500 | 41.2500 | +7.562% | 8 | 20 | +26.982% |
| 2024-09-18 | 38.3500 | 38.3500 | 38.3500 | 38.3500 | -2.417% | 1 | 18 | +36.584% |
| 2024-09-12 | 39.3000 | 39.3000 | 39.3000 | 39.3000 | +4.549% | 1 | 18 | +33.282% |
| 2024-09-06 | 37.2400 | 37.5900 | 37.2400 | 37.5900 | +8.957% | 4 | 18 | +39.346% |
| 2024-09-04 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | -40.823% | 3 | 16 | +51.826% |
| 2024-09-03 | 58.3000 | 58.3000 | 58.3000 | 58.3000 | +0.900% | 1 | 16 | -10.154% |
| 2024-08-15 | 57.7800 | 57.7800 | 57.7800 | 57.7800 | +29.552% | 1 | 15 | -9.346% |
| 2024-08-07 | 44.6000 | 44.6000 | 44.6000 | 44.6000 | -16.713% | 3 | 15 | +17.444% |
| 2024-07-29 | 53.6500 | 53.6500 | 53.5000 | 53.5500 | -15.603% | 32 | 15 | -2.185% |
| 2024-07-09 | 63.4500 | 63.4500 | 63.4500 | 63.4500 | -3.130% | 2 | 17 | -17.447% |
| 2024-07-02 | 63.7000 | 65.5000 | 63.7000 | 65.5000 | +2.616% | 7 | 15 | -20.031% |
| 2024-07-01 | 63.8300 | 63.8300 | 63.8300 | 63.8300 | +8.425% | 1 | 12 | -17.938% |
| 2024-06-27 | 60.1000 | 60.1000 | 58.8700 | 58.8700 | +7.036% | 10 | 12 | -11.024% |
| 2024-06-17 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | +10.000% | 1 | 12 | -4.764% |
| 2024-05-31 | 51.0000 | 51.0000 | 50.0000 | 50.0000 | +19.048% | 8 | 12 | +4.760% |
| 2024-05-30 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | 0.000% | 10 | 10 | +24.714% |