ZS261218C00270000
ZS Dec 18 2026 270.00 Call
optionOPRA
EODOct 22, 2026
13.00USD+20.037%(+2.17)36Vol573OI
ZS261218C00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 11.6500 | 15.2000 | 11.6500 | 13.0000 | +20.037% | 36 | 581 | 0.000% |
| 2026-10-21 | 9.8000 | 11.0000 | 9.8000 | 10.8300 | +60.444% | 16 | 581 | +20.037% |
| 2026-10-20 | 6.5700 | 6.7500 | 6.5700 | 6.7500 | -4.930% | 2 | 581 | +92.593% |
| 2026-10-19 | 6.0900 | 7.1000 | 6.0500 | 7.1000 | +29.799% | 7 | 581 | +83.099% |
| 2026-10-16 | 6.4000 | 6.4500 | 5.3500 | 5.4700 | -32.966% | 8 | 584 | +137.660% |
| 2026-10-15 | 8.0500 | 8.1600 | 7.7000 | 8.1600 | -32.000% | 6 | 584 | +59.314% |
| 2026-10-13 | 12.5100 | 12.5100 | 11.9500 | 12.0000 | +16.505% | 11 | 581 | +8.333% |
| 2026-10-12 | 11.8000 | 12.0500 | 9.8500 | 10.3000 | -15.226% | 115 | 517 | +26.214% |
| 2026-10-09 | 8.8500 | 12.1500 | 8.8500 | 12.1500 | +53.992% | 148 | 454 | +6.996% |
| 2026-10-08 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | +16.029% | 1 | 453 | +64.766% |
| 2026-10-07 | 8.1500 | 8.1500 | 6.3500 | 6.8000 | +0.890% | 7 | 455 | +91.176% |
| 2026-10-06 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | +36.162% | 2 | 454 | +92.878% |
| 2026-10-02 | 5.6500 | 5.6500 | 4.9500 | 4.9500 | -20.161% | 3 | 454 | +162.626% |
| 2026-10-01 | 6.0000 | 6.2000 | 6.0000 | 6.2000 | -3.125% | 4 | 454 | +109.677% |
| 2026-09-30 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -6.569% | 1 | 454 | +103.125% |
| 2026-09-28 | 5.0000 | 6.9500 | 5.0000 | 6.8500 | +17.094% | 31 | 451 | +89.781% |
| 2026-09-25 | 8.0000 | 8.0000 | 5.8500 | 5.8500 | -46.575% | 17 | 450 | +122.222% |
| 2026-09-24 | 10.7500 | 10.9500 | 10.6500 | 10.9500 | +2.817% | 4 | 447 | +18.721% |
| 2026-09-23 | 10.2000 | 10.6500 | 9.9500 | 10.6500 | +17.162% | 4 | 447 | +22.066% |
| 2026-09-22 | 8.3000 | 9.0900 | 8.2000 | 9.0900 | +3.886% | 206 | 255 | +43.014% |
| 2026-09-21 | 7.8000 | 8.7500 | 7.8000 | 8.7500 | +34.202% | 11 | 247 | +48.571% |
| 2026-09-18 | 5.8100 | 6.5200 | 5.8100 | 6.5200 | +1.875% | 5 | 246 | +99.387% |
| 2026-09-17 | 7.0000 | 7.0000 | 6.1400 | 6.4000 | -1.538% | 12 | 244 | +103.125% |
| 2026-09-15 | 5.3000 | 7.0000 | 5.3000 | 6.5000 | +11.111% | 506 | 559 | +100.000% |
| 2026-09-14 | 1.9700 | 5.8500 | 1.9700 | 5.8500 | +172.093% | 34 | 557 | +122.222% |
| 2026-09-08 | 2.0000 | 2.1500 | 2.0000 | 2.1500 | -20.370% | 3 | 557 | +504.651% |
| 2026-09-04 | 2.1100 | 2.7000 | 2.1100 | 2.7000 | -44.444% | 3 | 556 | +381.481% |
| 2026-09-03 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -9.833% | 1 | 556 | +167.490% |
| 2026-09-01 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | -20.735% | 1 | 556 | +141.187% |
| 2026-08-31 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +7.765% | 1 | 555 | +91.176% |
| 2026-08-28 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | -3.664% | 1 | 556 | +106.022% |
| 2026-08-27 | 7.0100 | 7.0100 | 6.5500 | 6.5500 | +35.611% | 2 | 554 | +98.473% |
| 2026-08-24 | 5.2500 | 5.2500 | 4.8300 | 4.8300 | -27.477% | 3 | 553 | +169.151% |
| 2026-08-19 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | -9.756% | 2 | 554 | +95.195% |
| 2026-08-17 | 7.4200 | 7.4200 | 7.3800 | 7.3800 | +12.672% | 2 | 554 | +76.152% |
| 2026-08-10 | 6.0000 | 6.7100 | 6.0000 | 6.5500 | +101.538% | 773 | 86 | +98.473% |
| 2026-07-31 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -25.287% | 1 | 86 | +300.000% |
| 2026-07-21 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +2.353% | 1 | 86 | +198.851% |
| 2026-07-20 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -10.901% | 1 | 86 | +205.882% |
| 2026-07-17 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -2.254% | 2 | 86 | +172.537% |
| 2026-07-14 | 4.2000 | 4.9500 | 4.2000 | 4.8800 | +73.665% | 102 | 109 | +166.393% |
| 2026-07-13 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -14.848% | 1 | 108 | +362.633% |
| 2026-06-15 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 4 | 104 | +293.939% |
| 2026-06-10 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -38.889% | 1 | 105 | +293.939% |
| 2026-06-03 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -8.475% | 2 | 104 | +140.741% |
| 2026-06-02 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -1.667% | 1 | 103 | +120.339% |
| 2026-06-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +42.857% | 1 | 103 | +116.667% |
| 2026-05-29 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -72.990% | 2 | 101 | +209.524% |
| 2026-05-26 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +13.504% | 2 | 101 | -16.399% |
| 2026-05-19 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +10.040% | 1 | 101 | -5.109% |
| 2026-05-18 | 10.5000 | 12.4500 | 10.5000 | 12.4500 | +69.850% | 2 | 100 | +4.418% |
| 2026-05-14 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | +28.822% | 1 | 101 | +77.353% |
| 2026-05-13 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | +42.250% | 1 | 101 | +128.471% |
| 2026-04-16 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +59.363% | 2 | 101 | +225.000% |
| 2026-04-10 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -10.357% | 2 | 101 | +417.928% |
| 2026-04-09 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -35.632% | 1 | 101 | +364.286% |
| 2026-03-25 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -34.091% | 1 | 101 | +198.851% |
| 2026-03-19 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -1.493% | 1 | 100 | +96.970% |
| 2026-03-13 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -9.946% | 25 | 100 | +94.030% |
| 2026-03-11 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -7.000% | 2 | 119 | +74.731% |
| 2026-03-10 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -14.894% | 1 | 117 | +62.500% |
| 2026-03-06 | 9.1500 | 9.4000 | 9.1500 | 9.4000 | -14.932% | 18 | 118 | +38.298% |
| 2026-02-26 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +93.860% | 1 | 118 | +17.647% |
| 2026-02-24 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -8.065% | 1 | 118 | +128.070% |
| 2026-02-23 | 7.2500 | 7.2500 | 6.2000 | 6.2000 | -36.410% | 2 | 117 | +109.677% |
| 2026-02-17 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +7.025% | 1 | 117 | +33.333% |
| 2026-02-06 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | -29.544% | 1 | 116 | +42.700% |
| 2026-02-04 | 12.6500 | 12.9300 | 12.6500 | 12.9300 | -5.620% | 2 | 115 | +0.541% |
| 2026-02-03 | 13.2000 | 13.7000 | 13.2000 | 13.7000 | -13.016% | 3 | 116 | -5.109% |
| 2026-01-29 | 16.7900 | 16.7900 | 15.7500 | 15.7500 | -34.375% | 2 | 117 | -17.460% |
| 2026-01-28 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -8.918% | 25 | 116 | -45.833% |
| 2026-01-27 | 27.9000 | 27.9000 | 26.3500 | 26.3500 | +18.694% | 26 | 124 | -50.664% |
| 2026-01-26 | 22.4000 | 22.4000 | 22.2000 | 22.2000 | +11.446% | 11 | 98 | -41.441% |
| 2026-01-20 | 19.9200 | 19.9200 | 19.9200 | 19.9200 | -13.467% | 1 | 87 | -34.739% |
| 2026-01-09 | 22.8300 | 23.0200 | 22.8300 | 23.0200 | -5.656% | 33 | 88 | -43.527% |
| 2026-01-08 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -4.314% | 2 | 81 | -46.721% |
| 2026-01-05 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +7.368% | 11 | 79 | -49.020% |
| 2026-01-02 | 24.5000 | 24.5000 | 23.4500 | 23.7500 | -14.167% | 12 | 79 | -45.263% |
| 2025-12-30 | 27.6700 | 27.6700 | 27.6700 | 27.6700 | -2.844% | 1 | 67 | -53.018% |
| 2025-12-29 | 28.4800 | 28.4800 | 28.4800 | 28.4800 | -1.759% | 1 | 68 | -54.354% |
| 2025-12-26 | 28.9900 | 28.9900 | 28.9900 | 28.9900 | -6.333% | 1 | 68 | -55.157% |
| 2025-12-19 | 30.7600 | 30.9500 | 30.7600 | 30.9500 | +4.139% | 4 | 69 | -57.997% |
| 2025-12-18 | 29.7200 | 29.7200 | 29.7200 | 29.7200 | -3.161% | 1 | 70 | -56.258% |
| 2025-12-17 | 30.8200 | 31.0000 | 30.6900 | 30.6900 | +0.131% | 3 | 70 | -57.641% |
| 2025-12-16 | 30.6400 | 30.6500 | 30.6400 | 30.6500 | -8.151% | 2 | 68 | -57.586% |
| 2025-12-12 | 34.0000 | 34.0000 | 33.0000 | 33.3700 | -6.000% | 3 | 70 | -61.043% |
| 2025-12-11 | 34.4600 | 35.5000 | 34.4600 | 35.5000 | 0.000% | 2 | 69 | -63.380% |
| 2025-12-10 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -4.441% | 1 | 69 | -63.380% |
| 2025-12-09 | 37.5000 | 37.5000 | 37.1500 | 37.1500 | -1.407% | 4 | 69 | -65.007% |
| 2025-12-03 | 37.6800 | 37.6800 | 37.6800 | 37.6800 | -2.130% | 1 | 69 | -65.499% |
| 2025-12-01 | 39.0000 | 39.0000 | 38.5000 | 38.5000 | -10.465% | 2 | 68 | -66.234% |
| 2025-11-28 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | -6.461% | 1 | 68 | -69.767% |
| 2025-11-26 | 55.0000 | 55.0000 | 45.0000 | 45.9700 | -28.707% | 22 | 60 | -71.721% |
| 2025-11-20 | 64.4800 | 64.4800 | 64.4800 | 64.4800 | -11.659% | 1 | 60 | -79.839% |
| 2025-11-18 | 72.9900 | 72.9900 | 72.9900 | 72.9900 | -13.107% | 1 | 60 | -82.189% |
| 2025-11-13 | 84.0000 | 84.0000 | 84.0000 | 84.0000 | -7.692% | 1 | 61 | -84.524% |
| 2025-11-07 | 91.0000 | 91.0000 | 91.0000 | 91.0000 | -5.010% | 5 | 61 | -85.714% |
| 2025-10-24 | 95.8000 | 95.8000 | 95.8000 | 95.8000 | +18.550% | 1 | 61 | -86.430% |
| 2025-10-15 | 80.8100 | 80.8100 | 80.8100 | 80.8100 | +35.134% | 2 | 60 | -83.913% |
| 2025-09-08 | 59.7000 | 59.8000 | 59.7000 | 59.8000 | -0.499% | 2 | 60 | -78.261% |
| 2025-08-21 | 60.1000 | 60.1000 | 59.6500 | 60.1000 | -21.066% | 7 | 60 | -78.369% |
| 2025-07-31 | 76.1400 | 76.1400 | 76.1400 | 76.1400 | -22.266% | 1 | 60 | -82.926% |
| 2025-06-27 | 96.2300 | 97.9500 | 96.2300 | 97.9500 | +0.235% | 11 | 60 | -86.728% |
| 2025-06-26 | 97.7200 | 97.7200 | 97.7200 | 97.7200 | +21.467% | 1 | 60 | -86.697% |
| 2025-06-02 | 80.4500 | 80.4500 | 80.4500 | 80.4500 | +21.894% | 2 | 60 | -83.841% |
| 2025-05-30 | 62.7800 | 66.0000 | 62.7800 | 66.0000 | +22.745% | 30 | 60 | -80.303% |
| 2025-05-28 | 53.7700 | 53.7700 | 53.7700 | 53.7700 | -5.084% | 2 | 47 | -75.823% |
| 2025-05-27 | 56.8400 | 56.8400 | 56.6500 | 56.6500 | +2.146% | 3 | 45 | -77.052% |
| 2025-05-23 | 55.6900 | 55.6900 | 55.4600 | 55.4600 | +4.642% | 4 | 45 | -76.560% |
| 2025-05-16 | 53.2500 | 53.3700 | 53.0000 | 53.0000 | +10.210% | 12 | 45 | -75.472% |
| 2025-05-14 | 48.0900 | 48.0900 | 48.0900 | 48.0900 | -3.044% | 5 | 48 | -72.967% |
| 2025-05-13 | 49.5000 | 49.6000 | 48.9200 | 49.6000 | +17.871% | 4 | 47 | -73.790% |
| 2025-05-07 | 42.1100 | 42.1100 | 42.0800 | 42.0800 | +1.495% | 2 | 47 | -69.106% |
| 2025-05-02 | 41.4600 | 41.4600 | 41.4600 | 41.4600 | +2.598% | 2 | 47 | -68.644% |
| 2025-05-01 | 40.3600 | 40.4100 | 40.3600 | 40.4100 | +25.108% | 6 | 46 | -67.830% |
| 2025-04-24 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | +15.357% | 8 | 43 | -59.752% |
| 2025-04-23 | 27.8900 | 28.0000 | 27.8900 | 28.0000 | -0.356% | 6 | 51 | -53.571% |
| 2025-04-17 | 28.0000 | 28.1000 | 28.0000 | 28.1000 | -6.830% | 2 | 53 | -53.737% |
| 2025-04-16 | 30.2000 | 30.2000 | 30.1600 | 30.1600 | +31.991% | 4 | 53 | -56.897% |
| 2025-04-07 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | -29.323% | 2 | 55 | -43.107% |
| 2025-03-07 | 32.3300 | 32.3300 | 32.3300 | 32.3300 | +37.399% | 2 | 57 | -59.790% |
| 2025-01-02 | 23.5300 | 23.5300 | 23.5300 | 23.5300 | -1.342% | 2 | 56 | -44.751% |
| 2024-12-27 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | +35.281% | 12 | 54 | -45.493% |
| 2024-09-09 | 17.6300 | 17.6300 | 17.6300 | 17.6300 | +0.628% | 5 | 60 | -26.262% |
| 2024-09-05 | 17.5200 | 17.5200 | 17.5200 | 17.5200 | -34.749% | 1 | 55 | -25.799% |
| 2024-08-09 | 26.4500 | 26.8500 | 26.3500 | 26.8500 | +2.286% | 128 | 56 | -51.583% |
| 2024-08-07 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | -12.500% | 1 | 24 | -50.476% |
| 2024-07-31 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +4.530% | 1 | 24 | -56.667% |
| 2024-07-30 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -6.969% | 1 | 23 | -54.704% |
| 2024-07-29 | 31.5500 | 31.5500 | 30.8500 | 30.8500 | -24.572% | 4 | 22 | -57.861% |
| 2024-07-12 | 40.6000 | 40.9000 | 40.6000 | 40.9000 | +3.544% | 4 | 20 | -68.215% |
| 2024-07-11 | 39.7000 | 39.7000 | 39.5000 | 39.5000 | -3.706% | 22 | 19 | -67.089% |
| 2024-07-09 | 41.0200 | 41.0200 | 41.0200 | 41.0200 | +6.545% | 1 | 8 | -68.308% |
| 2024-07-08 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -2.974% | 10 | 9 | -66.234% |
| 2024-07-01 | 39.6800 | 39.6800 | 39.6800 | 39.6800 | +9.462% | 1 | 18 | -67.238% |
| 2024-06-28 | 36.2500 | 36.2500 | 36.2500 | 36.2500 | -0.357% | 2 | 17 | -64.138% |
| 2024-06-27 | 36.3800 | 36.3800 | 36.3800 | 36.3800 | +13.688% | 1 | 18 | -64.266% |
| 2024-06-25 | 31.7000 | 32.0000 | 31.7000 | 32.0000 | -8.728% | 4 | 17 | -59.375% |
| 2024-06-11 | 35.0600 | 35.0600 | 35.0600 | 35.0600 | +7.877% | 1 | 17 | -62.921% |
| 2024-06-07 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +9.797% | 20 | 17 | -60.000% |
| 2024-06-05 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | +4.668% | 2 | 11 | -56.081% |
| 2024-05-31 | 31.0000 | 31.0000 | 26.0000 | 28.2800 | 0.000% | 34 | 9 | -54.031% |