ZS261218C00230000
ZS Dec 18 2026 230.00 Call
optionOPRA
EODOct 22, 2026
29.65USD+17.055%(+4.32)51Vol1,133OI
ZS261218C00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 27.3500 | 31.8600 | 27.0500 | 29.6500 | +17.055% | 51 | 1,140 | 0.000% |
| 2026-10-21 | 18.8300 | 25.5000 | 18.8300 | 25.3300 | +52.590% | 56 | 1,133 | +17.055% |
| 2026-10-19 | 14.7000 | 16.6000 | 14.7000 | 16.6000 | +14.483% | 12 | 1,127 | +78.614% |
| 2026-10-16 | 16.5000 | 16.5000 | 13.3000 | 14.5000 | -21.196% | 26 | 1,118 | +104.483% |
| 2026-10-15 | 19.0500 | 19.0500 | 18.0500 | 18.4000 | -14.219% | 21 | 1,111 | +61.141% |
| 2026-10-14 | 21.6100 | 22.9000 | 20.7500 | 21.4500 | -11.180% | 42 | 1,081 | +38.228% |
| 2026-10-13 | 26.1800 | 26.9300 | 24.1500 | 24.1500 | +7.333% | 30 | 1,062 | +22.774% |
| 2026-10-12 | 28.5000 | 28.5000 | 21.7000 | 22.5000 | -16.667% | 35 | 1,053 | +31.778% |
| 2026-10-09 | 20.7500 | 27.0000 | 20.7500 | 27.0000 | +45.553% | 58 | 1,055 | +9.815% |
| 2026-10-08 | 17.1000 | 18.7000 | 17.1000 | 18.5500 | +12.424% | 21 | 1,061 | +59.838% |
| 2026-10-07 | 16.7500 | 16.8500 | 15.4000 | 16.5000 | +6.796% | 41 | 1,054 | +79.697% |
| 2026-10-06 | 16.6400 | 18.7000 | 14.6500 | 15.4500 | +10.753% | 71 | 1,051 | +91.909% |
| 2026-10-05 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +6.003% | 1 | 1,051 | +112.545% |
| 2026-10-01 | 14.5400 | 14.5400 | 13.1600 | 13.1600 | -1.275% | 3 | 1,049 | +125.304% |
| 2026-09-30 | 13.7100 | 14.7500 | 13.3300 | 13.3300 | +4.141% | 12 | 1,049 | +122.431% |
| 2026-09-29 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -16.612% | 1 | 1,049 | +131.641% |
| 2026-09-28 | 10.6700 | 15.3500 | 10.6700 | 15.3500 | +25.306% | 9 | 1,050 | +93.160% |
| 2026-09-25 | 16.9200 | 16.9200 | 12.2500 | 12.2500 | -42.703% | 113 | 988 | +142.041% |
| 2026-09-24 | 20.7700 | 22.0000 | 20.2200 | 21.3800 | +12.231% | 6 | 989 | +38.681% |
| 2026-09-23 | 18.8100 | 20.8000 | 18.4500 | 19.0500 | +2.145% | 27 | 988 | +55.643% |
| 2026-09-22 | 17.0500 | 18.6500 | 16.7500 | 18.6500 | +6.571% | 6 | 985 | +58.981% |
| 2026-09-21 | 13.6000 | 17.5000 | 13.6000 | 17.5000 | +27.273% | 39 | 956 | +69.429% |
| 2026-09-18 | 12.2600 | 13.7500 | 12.2600 | 13.7500 | +0.365% | 162 | 947 | +115.636% |
| 2026-09-17 | 13.9500 | 13.9500 | 13.7000 | 13.7000 | +5.385% | 4 | 943 | +116.423% |
| 2026-09-16 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -3.917% | 2 | 945 | +128.077% |
| 2026-09-15 | 11.4000 | 13.8900 | 11.4000 | 13.5300 | +26.449% | 28 | 934 | +119.143% |
| 2026-09-14 | 7.7000 | 12.8000 | 7.7000 | 10.7000 | +154.762% | 333 | 791 | +177.103% |
| 2026-09-11 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | -1.408% | 4 | 788 | +605.952% |
| 2026-09-10 | 5.0000 | 5.0000 | 4.2600 | 4.2600 | -14.286% | 2 | 787 | +596.009% |
| 2026-09-09 | 4.0000 | 5.5500 | 4.0000 | 4.9700 | +19.759% | 7 | 781 | +496.579% |
| 2026-09-08 | 4.6000 | 4.6000 | 3.9000 | 4.1500 | -33.600% | 7 | 780 | +614.458% |
| 2026-09-04 | 5.4400 | 6.2500 | 4.7400 | 6.2500 | -39.024% | 19 | 770 | +374.400% |
| 2026-09-03 | 9.6800 | 10.6500 | 9.6800 | 10.2500 | +14.653% | 20 | 764 | +189.268% |
| 2026-09-02 | 8.6800 | 9.2200 | 8.6800 | 8.9400 | -10.600% | 7 | 762 | +231.655% |
| 2026-09-01 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -26.632% | 1 | 761 | +196.500% |
| 2026-08-31 | 14.0000 | 14.0000 | 13.6300 | 13.6300 | +0.442% | 6 | 760 | +117.535% |
| 2026-08-28 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | +0.370% | 1 | 759 | +118.497% |
| 2026-08-27 | 13.1400 | 13.5200 | 13.1400 | 13.5200 | +69.000% | 2 | 758 | +119.305% |
| 2026-08-26 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -10.112% | 1 | 759 | +270.625% |
| 2026-08-25 | 9.0000 | 9.0500 | 8.9000 | 8.9000 | -14.093% | 11 | 770 | +233.146% |
| 2026-08-21 | 9.2000 | 10.5000 | 9.2000 | 10.3600 | +2.574% | 13 | 766 | +186.197% |
| 2026-08-20 | 10.4000 | 10.4000 | 10.1000 | 10.1000 | -23.774% | 642 | 152 | +193.564% |
| 2026-08-19 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -7.666% | 10 | 142 | +123.774% |
| 2026-08-18 | 15.4500 | 15.4500 | 14.3500 | 14.3500 | +4.668% | 18 | 129 | +106.620% |
| 2026-08-17 | 13.8200 | 13.8200 | 13.6700 | 13.7100 | -7.365% | 24 | 129 | +116.265% |
| 2026-08-14 | 14.8500 | 14.8500 | 14.8000 | 14.8000 | -4.762% | 2 | 131 | +100.338% |
| 2026-08-13 | 15.5400 | 15.5400 | 15.5400 | 15.5400 | +37.522% | 1 | 130 | +90.798% |
| 2026-08-12 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -9.960% | 1 | 129 | +162.389% |
| 2026-08-11 | 12.0000 | 12.7500 | 12.0000 | 12.5500 | +11.556% | 77 | 60 | +136.255% |
| 2026-08-10 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +5.634% | 1 | 61 | +163.556% |
| 2026-08-07 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +61.854% | 2 | 61 | +178.404% |
| 2026-07-31 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | +15.439% | 1 | 62 | +350.608% |
| 2026-07-30 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -27.389% | 1 | 62 | +420.175% |
| 2026-07-29 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +22.656% | 1 | 63 | +277.707% |
| 2026-07-27 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +4.918% | 2 | 62 | +363.281% |
| 2026-07-22 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +10.307% | 1 | 61 | +386.066% |
| 2026-07-13 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -2.812% | 1 | 60 | +436.166% |
| 2026-07-10 | 5.8000 | 6.0500 | 5.6500 | 5.6900 | -5.167% | 7 | 61 | +421.090% |
| 2026-07-09 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -20.530% | 5 | 56 | +394.167% |
| 2026-07-02 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +27.534% | 2 | 56 | +292.715% |
| 2026-06-30 | 6.1500 | 6.1500 | 5.9200 | 5.9200 | +31.556% | 6 | 61 | +400.845% |
| 2026-06-24 | 3.8200 | 4.5000 | 3.8200 | 4.5000 | +13.924% | 9 | 60 | +558.889% |
| 2026-06-18 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -28.051% | 1 | 59 | +650.633% |
| 2026-06-12 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | +0.734% | 1 | 58 | +440.073% |
| 2026-06-10 | 5.6000 | 5.6000 | 5.4500 | 5.4500 | -14.173% | 4 | 61 | +444.037% |
| 2026-06-08 | 6.3000 | 6.3500 | 6.3000 | 6.3500 | 0.000% | 2 | 59 | +366.929% |
| 2026-06-05 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -20.625% | 1 | 58 | +366.929% |
| 2026-06-04 | 8.0600 | 8.1000 | 8.0000 | 8.0000 | -16.230% | 4 | 54 | +270.625% |
| 2026-06-03 | 9.6000 | 9.6000 | 9.5500 | 9.5500 | -6.096% | 2 | 56 | +210.471% |
| 2026-06-02 | 10.2500 | 10.2500 | 9.3500 | 10.1700 | -24.667% | 14 | 54 | +191.544% |
| 2026-06-01 | 12.5000 | 14.2100 | 12.5000 | 13.5000 | +170.000% | 22 | 36 | +119.630% |
| 2026-05-28 | 5.4200 | 5.4200 | 5.0000 | 5.0000 | -4.762% | 4 | 33 | +493.000% |
| 2026-05-27 | 7.0000 | 7.0000 | 5.2500 | 5.2500 | -79.492% | 4 | 35 | +464.762% |
| 2026-05-26 | 24.5000 | 25.6000 | 24.5000 | 25.6000 | +42.222% | 7 | 37 | +15.820% |
| 2026-05-21 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +0.334% | 10 | 33 | +64.722% |
| 2026-05-20 | 17.9400 | 17.9400 | 17.9400 | 17.9400 | -16.558% | 1 | 33 | +65.273% |
| 2026-05-19 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +1.896% | 2 | 35 | +37.907% |
| 2026-05-18 | 18.2300 | 21.2000 | 18.2300 | 21.1000 | +49.117% | 5 | 34 | +40.521% |
| 2026-05-15 | 14.0100 | 14.1500 | 14.0100 | 14.1500 | +8.846% | 3 | 35 | +109.541% |
| 2026-05-14 | 12.3300 | 13.0000 | 12.3300 | 13.0000 | +26.829% | 3 | 32 | +128.077% |
| 2026-05-11 | 10.2000 | 10.2500 | 10.2000 | 10.2500 | -4.651% | 2 | 30 | +189.268% |
| 2026-05-08 | 10.8500 | 10.8500 | 10.7500 | 10.7500 | -3.846% | 2 | 28 | +175.814% |
| 2026-05-07 | 10.1500 | 11.1800 | 10.1500 | 11.1800 | +25.618% | 2 | 27 | +165.206% |
| 2026-04-22 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +9.877% | 2 | 27 | +233.146% |
| 2026-04-16 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +33.663% | 1 | 27 | +266.049% |
| 2026-04-15 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | +40.930% | 1 | 27 | +389.274% |
| 2026-04-10 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -22.242% | 1 | 25 | +589.535% |
| 2026-04-09 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -32.970% | 1 | 25 | +436.166% |
| 2026-04-07 | 7.6000 | 8.2500 | 7.6000 | 8.2500 | +9.272% | 2 | 26 | +259.394% |
| 2026-03-30 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +12.519% | 1 | 26 | +292.715% |
| 2026-03-27 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -15.278% | 2 | 26 | +341.878% |
| 2026-03-25 | 7.8000 | 7.9200 | 7.8000 | 7.9200 | -4.578% | 3 | 27 | +274.369% |
| 2026-03-24 | 8.2000 | 8.3000 | 8.2000 | 8.3000 | -45.928% | 3 | 27 | +257.229% |
| 2026-03-09 | 15.9500 | 15.9500 | 15.3500 | 15.3500 | +15.067% | 5 | 28 | +93.160% |
| 2026-03-04 | 13.7200 | 13.7200 | 13.3400 | 13.3400 | +6.891% | 2 | 28 | +122.264% |
| 2026-03-03 | 11.8700 | 12.4800 | 11.8700 | 12.4800 | +13.455% | 2 | 30 | +137.580% |
| 2026-03-02 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +7.317% | 1 | 28 | +169.545% |
| 2026-02-27 | 9.6200 | 10.2500 | 9.3800 | 10.2500 | -21.032% | 4 | 28 | +189.268% |
| 2026-02-25 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | +9.536% | 1 | 30 | +128.428% |
| 2026-02-24 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +18.382% | 1 | 30 | +150.211% |
| 2026-02-23 | 11.6700 | 11.6700 | 10.0100 | 10.0100 | -44.296% | 4 | 30 | +196.204% |
| 2026-02-17 | 17.9700 | 17.9700 | 17.9700 | 17.9700 | +5.520% | 1 | 27 | +64.997% |
| 2026-02-12 | 16.3200 | 17.0300 | 15.6900 | 17.0300 | -4.326% | 3 | 26 | +74.105% |
| 2026-02-10 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +18.667% | 1 | 24 | +66.573% |
| 2026-02-09 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -0.794% | 1 | 24 | +97.667% |
| 2026-02-06 | 15.7400 | 15.7400 | 15.1200 | 15.1200 | -22.302% | 2 | 25 | +96.098% |
| 2026-02-05 | 20.5500 | 20.5500 | 19.4600 | 19.4600 | -13.894% | 3 | 23 | +52.364% |
| 2026-02-04 | 21.0000 | 22.7000 | 21.0000 | 22.6000 | +2.032% | 3 | 24 | +31.195% |
| 2026-02-03 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | -17.963% | 1 | 21 | +33.860% |
| 2026-01-29 | 27.5000 | 28.0000 | 27.0000 | 27.0000 | -29.152% | 7 | 20 | +9.815% |
| 2026-01-27 | 41.4900 | 41.4900 | 38.1100 | 38.1100 | +20.601% | 4 | 21 | -22.199% |
| 2026-01-22 | 31.6500 | 31.6500 | 31.6000 | 31.6000 | -7.004% | 2 | 19 | -6.171% |
| 2026-01-15 | 33.9800 | 33.9800 | 33.9800 | 33.9800 | -1.849% | 1 | 18 | -12.743% |
| 2026-01-12 | 34.1400 | 34.6200 | 34.1400 | 34.6200 | -3.913% | 4 | 18 | -14.356% |
| 2026-01-09 | 36.0300 | 36.0300 | 36.0300 | 36.0300 | -10.484% | 3 | 17 | -17.707% |
| 2026-01-08 | 40.2500 | 40.2500 | 40.2500 | 40.2500 | -6.893% | 1 | 17 | -26.335% |
| 2026-01-07 | 43.2300 | 43.2300 | 43.2300 | 43.2300 | +4.902% | 3 | 16 | -31.413% |
| 2026-01-05 | 41.2100 | 41.2100 | 41.2100 | 41.2100 | +3.025% | 1 | 15 | -28.051% |
| 2026-01-02 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -6.213% | 1 | 15 | -25.875% |
| 2025-12-30 | 42.6500 | 42.6500 | 42.6500 | 42.6500 | -0.814% | 1 | 14 | -30.481% |
| 2025-12-29 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | -3.284% | 1 | 13 | -31.047% |
| 2025-12-19 | 44.4600 | 44.4600 | 44.4600 | 44.4600 | -3.891% | 1 | 12 | -33.311% |
| 2025-12-17 | 46.2600 | 46.2600 | 46.2600 | 46.2600 | -14.333% | 1 | 13 | -35.906% |
| 2025-12-09 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | -54.925% | 1 | 12 | -45.093% |
| 2025-10-29 | 119.8000 | 119.8000 | 119.8000 | 119.8000 | +5.088% | 1 | 11 | -75.250% |
| 2025-10-23 | 114.0000 | 114.0000 | 114.0000 | 114.0000 | +6.047% | 1 | 11 | -73.991% |
| 2025-10-16 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | +41.076% | 1 | 12 | -72.419% |
| 2025-09-04 | 76.2000 | 76.2000 | 76.2000 | 76.2000 | -8.523% | 1 | 11 | -61.089% |
| 2025-09-02 | 85.2800 | 85.2800 | 83.3000 | 83.3000 | -6.667% | 2 | 12 | -64.406% |
| 2025-08-19 | 89.2500 | 89.2500 | 89.2500 | 89.2500 | +4.631% | 1 | 12 | -66.779% |
| 2025-08-15 | 85.3000 | 85.3000 | 85.3000 | 85.3000 | -29.690% | 1 | 13 | -65.240% |
| 2025-07-07 | 121.3200 | 121.3200 | 121.3200 | 121.3200 | +28.313% | 3 | 12 | -75.561% |
| 2025-06-02 | 94.5500 | 94.5500 | 94.5500 | 94.5500 | +42.052% | 2 | 14 | -68.641% |
| 2025-05-15 | 66.5600 | 66.5600 | 66.5600 | 66.5600 | -1.173% | 1 | 14 | -55.454% |
| 2025-05-13 | 67.5500 | 67.5500 | 67.3500 | 67.3500 | +12.063% | 2 | 14 | -55.976% |
| 2025-05-09 | 60.0000 | 60.1000 | 60.0000 | 60.1000 | +1.178% | 6 | 14 | -50.666% |
| 2025-05-08 | 59.4000 | 59.4000 | 59.4000 | 59.4000 | +1.922% | 1 | 15 | -50.084% |
| 2025-05-06 | 58.0900 | 58.2800 | 58.0900 | 58.2800 | +3.150% | 10 | 14 | -49.125% |
| 2025-05-01 | 56.3100 | 56.5000 | 56.3100 | 56.5000 | +13.113% | 2 | 19 | -47.522% |
| 2025-04-28 | 51.7800 | 51.7800 | 49.9500 | 49.9500 | +24.254% | 4 | 20 | -40.641% |
| 2025-04-03 | 40.2000 | 40.2000 | 40.2000 | 40.2000 | -2.687% | 1 | 18 | -26.244% |
| 2025-03-11 | 41.3100 | 41.3100 | 41.3100 | 41.3100 | -13.595% | 3 | 19 | -28.226% |
| 2025-03-06 | 47.8100 | 47.8100 | 47.8100 | 47.8100 | -7.219% | 1 | 18 | -37.984% |
| 2024-11-21 | 51.5300 | 51.5300 | 51.5300 | 51.5300 | +12.437% | 1 | 18 | -42.461% |
| 2024-11-15 | 45.8300 | 45.8300 | 45.8300 | 45.8300 | +28.411% | 2 | 18 | -35.304% |
| 2024-10-24 | 36.0500 | 36.0500 | 35.6900 | 35.6900 | -23.983% | 4 | 17 | -16.924% |
| 2024-10-11 | 46.9500 | 46.9500 | 46.9500 | 46.9500 | +51.696% | 8 | 21 | -36.848% |
| 2024-09-16 | 30.9500 | 30.9500 | 30.9500 | 30.9500 | +28.637% | 1 | 17 | -4.200% |
| 2024-09-11 | 24.0600 | 24.0600 | 24.0600 | 24.0600 | -2.984% | 2 | 17 | +23.234% |
| 2024-09-04 | 25.5000 | 25.5000 | 24.8000 | 24.8000 | -44.519% | 5 | 16 | +19.556% |
| 2024-09-03 | 44.7000 | 44.7000 | 44.7000 | 44.7000 | +16.863% | 1 | 16 | -33.669% |
| 2024-08-13 | 38.1000 | 38.2500 | 38.1000 | 38.2500 | +7.746% | 2 | 15 | -22.484% |
| 2024-08-12 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -0.141% | 2 | 14 | -16.479% |
| 2024-08-09 | 35.6000 | 35.6000 | 35.5000 | 35.5500 | +6.917% | 8 | 13 | -16.596% |
| 2024-08-02 | 33.2000 | 33.2500 | 33.2000 | 33.2500 | -13.636% | 9 | 15 | -10.827% |
| 2024-07-30 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -26.104% | 1 | 15 | -22.987% |
| 2024-07-08 | 52.1000 | 52.1000 | 52.1000 | 52.1000 | +15.036% | 1 | 16 | -43.090% |
| 2024-06-27 | 45.2900 | 45.2900 | 45.2900 | 45.2900 | +8.557% | 1 | 16 | -34.533% |
| 2024-06-18 | 41.7200 | 41.7200 | 41.7200 | 41.7200 | -2.773% | 2 | 15 | -28.931% |
| 2024-06-17 | 42.9100 | 42.9100 | 42.9100 | 42.9100 | -6.514% | 3 | 15 | -30.902% |
| 2024-06-11 | 45.9000 | 45.9000 | 45.9000 | 45.9000 | +28.033% | 5 | 15 | -35.403% |
| 2024-06-03 | 35.8500 | 35.8500 | 35.8500 | 35.8500 | +12.031% | 10 | 10 | -17.294% |
| 2024-05-30 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | 0.000% | 10 | 10 | -7.344% |