ZS261218C00210000
ZS Dec 18 2026 210.00 Call
optionOPRA
EODOct 22, 2026
42.00USD+19.420%(+6.83)15Vol522OI
ZS261218C00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 40.4800 | 43.4000 | 38.1900 | 42.0000 | +19.420% | 15 | 525 | 0.000% |
| 2026-10-21 | 30.4500 | 35.3500 | 30.4500 | 35.1700 | +39.012% | 9 | 528 | +19.420% |
| 2026-10-20 | 23.0700 | 25.5000 | 23.0700 | 25.3000 | +5.241% | 20 | 527 | +66.008% |
| 2026-10-19 | 22.7000 | 24.5300 | 22.3500 | 24.0400 | +8.778% | 36 | 520 | +74.709% |
| 2026-10-16 | 25.9800 | 25.9800 | 20.0000 | 22.1000 | -19.196% | 82 | 490 | +90.045% |
| 2026-10-15 | 26.2000 | 27.3500 | 25.0000 | 27.3500 | -7.695% | 14 | 498 | +53.565% |
| 2026-10-14 | 31.7500 | 32.8000 | 29.6300 | 29.6300 | -16.676% | 73 | 511 | +41.748% |
| 2026-10-13 | 37.7500 | 38.2000 | 35.5600 | 35.5600 | +4.465% | 23 | 497 | +18.110% |
| 2026-10-12 | 39.5500 | 39.5500 | 33.7000 | 34.0400 | -5.181% | 45 | 498 | +23.384% |
| 2026-10-09 | 30.0000 | 36.6500 | 29.1600 | 35.9000 | +31.791% | 60 | 513 | +16.992% |
| 2026-10-08 | 24.6000 | 27.8200 | 24.6000 | 27.2400 | +9.398% | 18 | 516 | +54.185% |
| 2026-10-07 | 26.0100 | 26.0100 | 23.3800 | 24.9000 | -0.400% | 32 | 501 | +68.675% |
| 2026-10-06 | 26.6400 | 26.6400 | 21.6000 | 25.0000 | +24.378% | 30 | 504 | +68.000% |
| 2026-10-05 | 20.3000 | 21.7700 | 20.0100 | 20.1000 | +13.367% | 63 | 505 | +108.955% |
| 2026-10-02 | 20.6000 | 20.6000 | 17.5500 | 17.7300 | -9.541% | 18 | 498 | +136.887% |
| 2026-10-01 | 21.1300 | 21.3000 | 19.6000 | 19.6000 | -5.085% | 7 | 491 | +114.286% |
| 2026-09-30 | 18.8700 | 21.4200 | 18.8700 | 20.6500 | +7.273% | 15 | 489 | +103.390% |
| 2026-09-29 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -8.983% | 1 | 490 | +118.182% |
| 2026-09-28 | 20.1500 | 21.5500 | 20.1500 | 21.1500 | +17.631% | 16 | 491 | +98.582% |
| 2026-09-25 | 23.8100 | 24.0000 | 17.8300 | 17.9800 | -35.556% | 188 | 529 | +133.593% |
| 2026-09-24 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | -1.413% | 2 | 529 | +50.538% |
| 2026-09-23 | 27.1400 | 29.5000 | 26.4000 | 28.3000 | +7.197% | 17 | 526 | +48.410% |
| 2026-09-22 | 24.0000 | 26.4000 | 22.6600 | 26.4000 | +6.195% | 66 | 515 | +59.091% |
| 2026-09-21 | 19.7800 | 24.8600 | 19.7800 | 24.8600 | +19.807% | 210 | 353 | +68.946% |
| 2026-09-18 | 19.4700 | 20.7500 | 17.5500 | 20.7500 | +8.129% | 65 | 312 | +102.410% |
| 2026-09-17 | 16.4600 | 20.5400 | 16.4600 | 19.1900 | +1.000% | 29 | 305 | +118.864% |
| 2026-09-16 | 18.2500 | 19.4600 | 18.1500 | 19.0000 | +8.262% | 19 | 305 | +121.053% |
| 2026-09-15 | 17.2000 | 20.0500 | 16.4000 | 17.5500 | +0.458% | 40 | 307 | +139.316% |
| 2026-09-14 | 9.5000 | 17.5500 | 9.5000 | 17.4700 | +162.707% | 148 | 211 | +140.412% |
| 2026-09-11 | 7.0500 | 7.1000 | 6.6500 | 6.6500 | -0.300% | 5 | 207 | +531.579% |
| 2026-09-10 | 7.0000 | 7.2000 | 6.6700 | 6.6700 | -12.696% | 5 | 206 | +529.685% |
| 2026-09-09 | 7.1500 | 8.2000 | 7.1500 | 7.6400 | +15.758% | 6 | 208 | +449.738% |
| 2026-09-08 | 6.5000 | 6.7500 | 6.1000 | 6.6000 | -26.667% | 92 | 193 | +536.364% |
| 2026-09-04 | 9.1000 | 9.1000 | 7.7200 | 9.0000 | -39.189% | 17 | 198 | +366.667% |
| 2026-09-03 | 13.5000 | 15.2000 | 13.5000 | 14.8000 | +23.539% | 95 | 184 | +183.784% |
| 2026-09-02 | 13.4700 | 13.4700 | 11.9800 | 11.9800 | -15.096% | 2 | 184 | +250.584% |
| 2026-09-01 | 15.5500 | 15.5500 | 14.1100 | 14.1100 | -21.261% | 6 | 182 | +197.661% |
| 2026-08-28 | 18.3500 | 18.3500 | 17.9200 | 17.9200 | -4.681% | 7 | 179 | +134.375% |
| 2026-08-27 | 18.2500 | 20.2000 | 18.2500 | 18.8000 | +70.444% | 50 | 155 | +123.404% |
| 2026-08-26 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | +0.364% | 1 | 155 | +280.780% |
| 2026-08-25 | 11.2800 | 11.2800 | 10.9900 | 10.9900 | -24.207% | 2 | 154 | +282.166% |
| 2026-08-24 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +3.571% | 1 | 154 | +189.655% |
| 2026-08-20 | 17.0500 | 17.0500 | 14.0000 | 14.0000 | -26.316% | 2 | 153 | +200.000% |
| 2026-08-19 | 18.8000 | 19.0000 | 18.8000 | 19.0000 | -1.299% | 4 | 150 | +121.053% |
| 2026-08-18 | 20.8600 | 20.8600 | 19.1300 | 19.2500 | +0.260% | 23 | 143 | +118.182% |
| 2026-08-17 | 19.1100 | 19.2700 | 18.9800 | 19.2000 | +0.524% | 30 | 123 | +118.750% |
| 2026-08-14 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +25.575% | 1 | 123 | +119.895% |
| 2026-08-12 | 16.3000 | 16.3000 | 15.2100 | 15.2100 | -11.877% | 11 | 122 | +176.134% |
| 2026-08-11 | 17.8000 | 18.2500 | 17.2600 | 17.2600 | -1.540% | 7 | 121 | +143.337% |
| 2026-08-10 | 16.1600 | 17.5300 | 16.1600 | 17.5300 | +60.678% | 3 | 121 | +139.589% |
| 2026-08-03 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | +16.064% | 1 | 121 | +284.968% |
| 2026-07-27 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -6.931% | 2 | 121 | +346.809% |
| 2026-07-21 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -9.009% | 1 | 121 | +315.842% |
| 2026-07-20 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +14.551% | 1 | 121 | +278.378% |
| 2026-07-16 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -17.881% | 1 | 121 | +333.437% |
| 2026-07-15 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +4.889% | 1 | 121 | +255.932% |
| 2026-07-14 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +50.401% | 1 | 122 | +273.333% |
| 2026-07-10 | 8.4000 | 8.4000 | 7.4800 | 7.4800 | -20.426% | 39 | 133 | +461.497% |
| 2026-07-09 | 9.5000 | 9.6000 | 9.4000 | 9.4000 | +1.075% | 8 | 136 | +346.809% |
| 2026-07-08 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -26.190% | 2 | 135 | +351.613% |
| 2026-07-07 | 11.0800 | 12.6000 | 11.0800 | 12.6000 | +12.000% | 3 | 134 | +233.333% |
| 2026-07-06 | 9.6000 | 11.2500 | 9.6000 | 11.2500 | +11.386% | 3 | 133 | +273.333% |
| 2026-07-02 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +21.687% | 1 | 132 | +315.842% |
| 2026-06-30 | 8.1100 | 8.3500 | 8.1100 | 8.3000 | +12.162% | 5 | 132 | +406.024% |
| 2026-06-29 | 7.6900 | 8.0700 | 7.4000 | 7.4000 | +42.308% | 10 | 135 | +467.568% |
| 2026-06-22 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.000% | 1 | 135 | +707.692% |
| 2026-06-18 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -29.577% | 2 | 135 | +740.000% |
| 2026-06-15 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +17.550% | 2 | 135 | +491.549% |
| 2026-06-12 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -11.825% | 1 | 135 | +595.364% |
| 2026-06-11 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +0.884% | 1 | 136 | +513.139% |
| 2026-06-10 | 7.4500 | 7.5000 | 6.7900 | 6.7900 | -0.876% | 3 | 136 | +518.557% |
| 2026-06-09 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -15.432% | 1 | 135 | +513.139% |
| 2026-06-08 | 8.2000 | 8.2900 | 8.0000 | 8.1000 | -36.965% | 4 | 135 | +418.519% |
| 2026-06-03 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -1.683% | 1 | 135 | +226.848% |
| 2026-06-02 | 13.2200 | 13.2200 | 11.7500 | 13.0700 | -28.068% | 6 | 136 | +221.347% |
| 2026-06-01 | 15.8300 | 18.1700 | 15.6500 | 18.1700 | +81.700% | 27 | 132 | +131.150% |
| 2026-05-29 | 8.5000 | 10.0000 | 8.2500 | 10.0000 | +21.655% | 13 | 134 | +320.000% |
| 2026-05-28 | 7.1500 | 8.2200 | 6.7400 | 8.2200 | +11.081% | 19 | 140 | +410.949% |
| 2026-05-27 | 6.9500 | 7.4000 | 6.9500 | 7.4000 | -76.508% | 52 | 138 | +467.568% |
| 2026-05-26 | 30.3200 | 32.3700 | 30.3200 | 31.5000 | +15.809% | 14 | 138 | +33.333% |
| 2026-05-22 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | +2.448% | 6 | 139 | +54.412% |
| 2026-05-19 | 27.3200 | 29.7500 | 26.5500 | 26.5500 | +24.531% | 15 | 151 | +58.192% |
| 2026-05-18 | 21.3200 | 21.3200 | 21.3200 | 21.3200 | +19.641% | 4 | 147 | +96.998% |
| 2026-05-15 | 16.8500 | 17.8200 | 15.5800 | 17.8200 | +9.191% | 13 | 144 | +135.690% |
| 2026-05-14 | 16.3200 | 16.3200 | 16.3200 | 16.3200 | +39.846% | 6 | 138 | +157.353% |
| 2026-05-05 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | +15.316% | 1 | 137 | +259.897% |
| 2026-04-28 | 10.0800 | 10.1300 | 10.0800 | 10.1200 | +3.795% | 52 | 99 | +315.020% |
| 2026-04-16 | 10.4500 | 10.4500 | 9.7000 | 9.7500 | +38.298% | 4 | 99 | +330.769% |
| 2026-04-14 | 7.1000 | 7.1000 | 7.0500 | 7.0500 | +4.599% | 4 | 97 | +495.745% |
| 2026-04-13 | 6.8700 | 6.8700 | 6.7400 | 6.7400 | +5.148% | 2 | 94 | +523.145% |
| 2026-04-10 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | -47.286% | 5 | 94 | +555.226% |
| 2026-04-08 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | +20.515% | 1 | 94 | +245.395% |
| 2026-04-01 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | -3.905% | 1 | 95 | +316.254% |
| 2026-03-30 | 10.5000 | 10.6000 | 10.1000 | 10.5000 | +5.000% | 13 | 95 | +300.000% |
| 2026-03-25 | 11.2200 | 11.2200 | 10.0000 | 10.0000 | -9.091% | 2 | 100 | +320.000% |
| 2026-03-24 | 12.1500 | 12.1500 | 11.0000 | 11.0000 | -29.032% | 9 | 101 | +281.818% |
| 2026-03-18 | 15.9800 | 16.0200 | 15.5000 | 15.5000 | -6.288% | 4 | 99 | +170.968% |
| 2026-03-17 | 16.5800 | 16.5800 | 16.5400 | 16.5400 | +12.364% | 2 | 100 | +153.930% |
| 2026-03-16 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | -5.338% | 1 | 99 | +185.326% |
| 2026-03-13 | 15.2500 | 15.7500 | 15.1800 | 15.5500 | -22.444% | 51 | 98 | +170.096% |
| 2026-03-09 | 19.9500 | 20.0500 | 19.9500 | 20.0500 | -0.743% | 7 | 112 | +109.476% |
| 2026-03-06 | 19.9500 | 20.2000 | 19.8500 | 20.2000 | +22.424% | 9 | 105 | +107.921% |
| 2026-03-04 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +2.167% | 2 | 100 | +154.545% |
| 2026-03-03 | 16.5000 | 16.5000 | 16.1500 | 16.1500 | +7.667% | 22 | 98 | +160.062% |
| 2026-03-02 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +9.489% | 1 | 100 | +180.000% |
| 2026-02-27 | 12.5200 | 13.7000 | 12.2400 | 13.7000 | -35.529% | 3 | 100 | +206.569% |
| 2026-02-26 | 21.4800 | 21.4800 | 20.4000 | 21.2500 | +47.981% | 43 | 102 | +97.647% |
| 2026-02-24 | 14.3600 | 14.3600 | 14.3600 | 14.3600 | +7.405% | 1 | 73 | +192.479% |
| 2026-02-23 | 14.7800 | 14.7800 | 13.3700 | 13.3700 | -33.150% | 3 | 73 | +214.136% |
| 2026-02-20 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -9.502% | 2 | 75 | +110.000% |
| 2026-02-17 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +15.828% | 2 | 75 | +90.045% |
| 2026-02-09 | 19.0800 | 19.0800 | 19.0800 | 19.0800 | -3.343% | 3 | 73 | +120.126% |
| 2026-02-06 | 19.7500 | 19.7500 | 19.7400 | 19.7400 | -23.636% | 2 | 73 | +112.766% |
| 2026-02-05 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | -4.082% | 3 | 71 | +62.476% |
| 2026-02-04 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | -22.446% | 1 | 68 | +55.844% |
| 2026-01-30 | 34.7500 | 34.7500 | 34.7500 | 34.7500 | +1.578% | 1 | 67 | +20.863% |
| 2026-01-29 | 34.2100 | 34.2100 | 34.2100 | 34.2100 | -23.808% | 1 | 66 | +22.771% |
| 2026-01-28 | 45.0000 | 45.0000 | 44.9000 | 44.9000 | +4.056% | 2 | 67 | -6.459% |
| 2026-01-26 | 43.0500 | 44.7500 | 43.0500 | 43.1500 | +7.472% | 9 | 67 | -2.665% |
| 2026-01-23 | 40.3000 | 40.4500 | 39.9000 | 40.1500 | +1.261% | 48 | 62 | +4.608% |
| 2026-01-22 | 39.3500 | 39.8000 | 39.2500 | 39.6500 | -2.388% | 12 | 45 | +5.927% |
| 2026-01-21 | 40.8600 | 40.8600 | 40.6200 | 40.6200 | +4.154% | 40 | 39 | +3.397% |
| 2026-01-20 | 40.0500 | 40.0500 | 39.0000 | 39.0000 | -8.106% | 30 | 37 | +7.692% |
| 2026-01-14 | 40.9700 | 42.4400 | 40.9700 | 42.4400 | -5.162% | 2 | 26 | -1.037% |
| 2026-01-09 | 44.7500 | 44.7500 | 44.7500 | 44.7500 | -11.892% | 1 | 25 | -6.145% |
| 2026-01-07 | 50.7900 | 50.7900 | 50.7900 | 50.7900 | +9.792% | 9 | 26 | -17.307% |
| 2026-01-02 | 46.2600 | 46.2600 | 46.2600 | 46.2600 | -10.953% | 3 | 35 | -9.209% |
| 2025-12-30 | 51.9500 | 51.9500 | 51.9500 | 51.9500 | -2.386% | 14 | 35 | -19.153% |
| 2025-12-29 | 53.2200 | 53.2200 | 53.2200 | 53.2200 | -18.249% | 6 | 35 | -21.082% |
| 2025-12-02 | 64.6800 | 65.1000 | 64.5900 | 65.1000 | -28.930% | 11 | 35 | -35.484% |
| 2025-09-02 | 91.6000 | 91.6000 | 91.6000 | 91.6000 | -13.796% | 4 | 29 | -54.148% |
| 2025-08-04 | 106.2600 | 106.2600 | 106.2600 | 106.2600 | -3.794% | 14 | 32 | -60.474% |
| 2025-07-22 | 110.4500 | 110.4500 | 110.4500 | 110.4500 | +193.204% | 5 | 22 | -61.974% |
| 2025-04-07 | 37.0000 | 37.6700 | 37.0000 | 37.6700 | -14.870% | 4 | 30 | +11.495% |
| 2025-03-31 | 44.2500 | 44.2500 | 44.2500 | 44.2500 | -6.646% | 1 | 31 | -5.085% |
| 2025-02-28 | 47.4000 | 47.4000 | 47.4000 | 47.4000 | -17.133% | 2 | 32 | -11.392% |
| 2025-02-14 | 57.2000 | 57.2000 | 57.2000 | 57.2000 | +0.527% | 2 | 32 | -26.573% |
| 2025-02-10 | 56.9000 | 56.9000 | 56.9000 | 56.9000 | +8.072% | 1 | 32 | -26.186% |
| 2025-01-31 | 52.6500 | 52.6500 | 52.6500 | 52.6500 | +32.720% | 2 | 32 | -20.228% |
| 2025-01-02 | 39.6700 | 39.6700 | 39.6700 | 39.6700 | -29.161% | 1 | 32 | +5.873% |
| 2024-12-09 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | 0.000% | 1 | 33 | -25.000% |
| 2024-12-04 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | +15.464% | 2 | 33 | -25.000% |
| 2024-12-03 | 50.3500 | 52.7500 | 48.5000 | 48.5000 | +2.537% | 3 | 35 | -13.402% |
| 2024-10-30 | 47.3000 | 47.3000 | 47.3000 | 47.3000 | -6.337% | 5 | 33 | -11.205% |
| 2024-10-14 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | +80.357% | 1 | 29 | -16.832% |
| 2024-09-10 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -5.309% | 1 | 29 | +50.000% |
| 2024-09-04 | 29.5700 | 29.5700 | 29.5700 | 29.5700 | -47.196% | 1 | 29 | +42.036% |
| 2024-08-23 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | +10.847% | 2 | 29 | -25.000% |
| 2024-08-15 | 50.5200 | 50.5200 | 50.5200 | 50.5200 | +13.656% | 10 | 29 | -16.865% |
| 2024-08-13 | 44.5000 | 44.5000 | 44.4500 | 44.4500 | +6.851% | 5 | 19 | -5.512% |
| 2024-08-09 | 41.6500 | 41.6500 | 41.6000 | 41.6000 | -4.805% | 4 | 18 | +0.962% |
| 2024-07-30 | 43.7000 | 43.7000 | 43.7000 | 43.7000 | -10.175% | 1 | 17 | -3.890% |
| 2024-07-29 | 48.6000 | 48.6500 | 48.6000 | 48.6500 | -9.488% | 30 | 16 | -13.669% |
| 2024-07-18 | 53.7500 | 53.7500 | 53.7500 | 53.7500 | -12.316% | 2 | 2 | -21.860% |
| 2024-07-16 | 61.3000 | 61.3000 | 61.3000 | 61.3000 | +0.475% | 1 | 4 | -31.485% |
| 2024-07-12 | 61.0100 | 61.0100 | 61.0100 | 61.0100 | +9.337% | 3 | 4 | -31.159% |
| 2024-07-10 | 54.6000 | 55.8000 | 54.6000 | 55.8000 | +3.621% | 2 | 1 | -24.731% |
| 2024-06-11 | 53.8500 | 53.8500 | 53.8500 | 53.8500 | 0.000% | 1 | 1 | -22.006% |