ZS261218C00280000
ZS Dec 18 2026 280.00 Call
optionOPRA
EODOct 22, 2026
11.60USD+34.104%(+2.95)79Vol439OI
ZS261218C00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 9.4000 | 11.6000 | 9.4000 | 11.6000 | +34.104% | 79 | 373 | 0.000% |
| 2026-10-21 | 7.8000 | 9.0000 | 7.8000 | 8.6500 | +60.781% | 11 | 369 | +34.104% |
| 2026-10-20 | 5.2000 | 5.3800 | 5.2000 | 5.3800 | +6.535% | 6 | 371 | +115.613% |
| 2026-10-19 | 4.8300 | 5.0500 | 4.7200 | 5.0500 | +20.238% | 8 | 364 | +129.703% |
| 2026-10-16 | 4.6500 | 4.6500 | 4.2000 | 4.2000 | -35.385% | 12 | 356 | +176.190% |
| 2026-10-15 | 7.1500 | 7.1500 | 6.5000 | 6.5000 | -18.033% | 4 | 358 | +78.462% |
| 2026-10-14 | 7.6100 | 8.2500 | 7.6100 | 7.9300 | -14.270% | 9 | 355 | +46.280% |
| 2026-10-13 | 9.8000 | 10.3700 | 9.2500 | 9.2500 | +9.467% | 20 | 349 | +25.405% |
| 2026-10-12 | 9.9500 | 9.9500 | 8.3000 | 8.4500 | -16.087% | 67 | 289 | +37.278% |
| 2026-10-09 | 9.0500 | 10.1200 | 8.6400 | 10.0700 | +52.576% | 29 | 272 | +15.194% |
| 2026-10-08 | 6.3500 | 6.6000 | 6.3500 | 6.6000 | +22.222% | 5 | 273 | +75.758% |
| 2026-10-07 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | -7.692% | 3 | 273 | +114.815% |
| 2026-10-06 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +19.388% | 1 | 272 | +98.291% |
| 2026-10-01 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.000% | 1 | 271 | +136.735% |
| 2026-09-30 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -12.740% | 5 | 276 | +132.000% |
| 2026-09-28 | 5.1700 | 5.8500 | 4.9500 | 5.7300 | +18.144% | 171 | 225 | +102.443% |
| 2026-09-25 | 5.8500 | 5.8500 | 4.8500 | 4.8500 | -44.886% | 7 | 224 | +139.175% |
| 2026-09-24 | 8.5500 | 9.0000 | 8.5400 | 8.8000 | +15.789% | 4 | 225 | +31.818% |
| 2026-09-23 | 7.9000 | 7.9000 | 7.6000 | 7.6000 | +1.333% | 3 | 226 | +52.632% |
| 2026-09-22 | 6.7000 | 7.7500 | 6.6500 | 7.5000 | +7.143% | 69 | 185 | +54.667% |
| 2026-09-21 | 6.6000 | 7.0000 | 6.6000 | 7.0000 | +29.630% | 5 | 186 | +65.714% |
| 2026-09-15 | 5.0000 | 5.8500 | 5.0000 | 5.4000 | +8.000% | 16 | 185 | +114.815% |
| 2026-09-14 | 4.7500 | 5.0000 | 4.6000 | 5.0000 | +20.773% | 45 | 182 | +132.000% |
| 2026-09-03 | 4.2500 | 4.2500 | 4.1400 | 4.1400 | -12.474% | 3 | 181 | +180.193% |
| 2026-08-21 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -27.231% | 1 | 180 | +145.243% |
| 2026-08-17 | 6.5600 | 6.5600 | 6.5000 | 6.5000 | +2.362% | 2 | 179 | +78.462% |
| 2026-08-14 | 6.6500 | 6.6500 | 6.3500 | 6.3500 | +23.782% | 2 | 180 | +82.677% |
| 2026-08-12 | 5.1200 | 5.1800 | 5.0800 | 5.1300 | -11.704% | 205 | 352 | +126.121% |
| 2026-08-11 | 5.8500 | 5.8500 | 5.8100 | 5.8100 | +100.345% | 200 | 171 | +99.656% |
| 2026-07-17 | 3.7900 | 3.7900 | 2.9000 | 2.9000 | +7.011% | 2 | 171 | +300.000% |
| 2026-06-29 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -44.124% | 1 | 172 | +328.044% |
| 2026-06-03 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -14.912% | 1 | 172 | +139.175% |
| 2026-06-02 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +93.220% | 3 | 172 | +103.509% |
| 2026-05-28 | 2.5600 | 2.9500 | 2.5600 | 2.9500 | +3.873% | 9 | 178 | +293.220% |
| 2026-05-27 | 2.9100 | 2.9100 | 2.8400 | 2.8400 | -79.642% | 3 | 181 | +308.451% |
| 2026-05-26 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +15.768% | 1 | 181 | -16.846% |
| 2026-05-22 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +15.311% | 5 | 176 | -3.734% |
| 2026-05-21 | 10.8000 | 10.8000 | 10.2500 | 10.4500 | +83.333% | 5 | 172 | +11.005% |
| 2026-05-07 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +54.054% | 1 | 173 | +103.509% |
| 2026-04-16 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +23.333% | 1 | 173 | +213.514% |
| 2026-03-27 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -43.074% | 1 | 173 | +286.667% |
| 2026-03-23 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -0.566% | 1 | 173 | +120.114% |
| 2026-03-20 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | -6.195% | 2 | 174 | +118.868% |
| 2026-03-16 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -29.375% | 2 | 176 | +105.310% |
| 2026-03-06 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +38.889% | 21 | 175 | +45.000% |
| 2026-03-02 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -33.793% | 1 | 175 | +101.389% |
| 2026-02-26 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -0.798% | 2 | 174 | +33.333% |
| 2026-02-18 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +3.420% | 1 | 176 | +32.269% |
| 2026-02-12 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -26.516% | 1 | 176 | +36.792% |
| 2026-02-05 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | -23.067% | 1 | 177 | +0.520% |
| 2026-02-03 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -5.363% | 3 | 178 | -22.667% |
| 2026-01-29 | 15.3300 | 15.8500 | 15.3300 | 15.8500 | -21.883% | 8 | 175 | -26.814% |
| 2026-01-26 | 20.2900 | 20.2900 | 20.2900 | 20.2900 | +18.655% | 1 | 169 | -42.829% |
| 2026-01-21 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -3.226% | 1 | 169 | -32.164% |
| 2026-01-20 | 17.6700 | 17.6700 | 17.6700 | 17.6700 | -24.712% | 2 | 169 | -34.352% |
| 2026-01-07 | 23.4700 | 23.4700 | 23.4700 | 23.4700 | +0.085% | 2 | 169 | -50.575% |
| 2026-01-05 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | +8.314% | 1 | 166 | -50.533% |
| 2026-01-02 | 21.4500 | 21.6500 | 21.4500 | 21.6500 | -21.700% | 10 | 166 | -46.420% |
| 2025-12-22 | 28.4300 | 28.4300 | 27.6500 | 27.6500 | -3.084% | 5 | 154 | -58.047% |
| 2025-12-17 | 28.6000 | 28.6000 | 28.5300 | 28.5300 | +3.670% | 4 | 154 | -59.341% |
| 2025-12-16 | 27.5600 | 27.5600 | 27.5200 | 27.5200 | -3.099% | 2 | 151 | -57.849% |
| 2025-12-15 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | -12.696% | 1 | 149 | -59.155% |
| 2025-12-11 | 31.1800 | 32.9900 | 31.1800 | 32.5300 | -5.022% | 3 | 150 | -64.341% |
| 2025-12-10 | 34.2500 | 34.2500 | 34.2500 | 34.2500 | -5.177% | 1 | 149 | -66.131% |
| 2025-12-08 | 36.1200 | 36.1200 | 36.1200 | 36.1200 | +2.526% | 1 | 149 | -67.885% |
| 2025-12-05 | 35.2200 | 35.2300 | 35.2200 | 35.2300 | +1.733% | 2 | 150 | -67.074% |
| 2025-12-04 | 34.4300 | 34.6300 | 34.4300 | 34.6300 | +1.109% | 2 | 151 | -66.503% |
| 2025-12-03 | 32.9700 | 34.2500 | 32.9700 | 34.2500 | +0.440% | 3 | 151 | -66.131% |
| 2025-12-02 | 34.7600 | 34.7600 | 33.5800 | 34.1000 | -2.376% | 4 | 152 | -65.982% |
| 2025-12-01 | 34.9300 | 34.9300 | 34.9300 | 34.9300 | -17.715% | 1 | 149 | -66.791% |
| 2025-11-26 | 48.2000 | 48.2000 | 42.4500 | 42.4500 | -55.297% | 5 | 145 | -72.674% |
| 2025-11-10 | 94.6700 | 94.9600 | 94.6700 | 94.9600 | +13.725% | 2 | 145 | -87.784% |
| 2025-10-13 | 83.5000 | 83.5000 | 83.5000 | 83.5000 | +37.449% | 2 | 145 | -86.108% |
| 2025-09-15 | 61.2300 | 61.2300 | 60.6600 | 60.7500 | +4.256% | 11 | 145 | -80.905% |
| 2025-09-09 | 58.2700 | 58.2700 | 58.2700 | 58.2700 | +16.029% | 1 | 138 | -80.093% |
| 2025-09-04 | 49.6200 | 50.2200 | 49.6200 | 50.2200 | -7.802% | 2 | 139 | -76.902% |
| 2025-09-02 | 54.4700 | 54.4700 | 54.4700 | 54.4700 | -8.989% | 1 | 137 | -78.704% |
| 2025-08-29 | 60.0000 | 60.0000 | 59.8500 | 59.8500 | +5.742% | 5 | 135 | -80.618% |
| 2025-08-25 | 56.6000 | 56.6000 | 56.6000 | 56.6000 | -2.966% | 1 | 135 | -79.505% |
| 2025-08-22 | 58.3300 | 58.3300 | 58.3300 | 58.3300 | -35.774% | 1 | 136 | -80.113% |
| 2025-07-07 | 90.8200 | 90.8200 | 90.8200 | 90.8200 | +2.056% | 7 | 135 | -87.227% |
| 2025-06-30 | 88.9900 | 88.9900 | 88.9900 | 88.9900 | -3.482% | 1 | 128 | -86.965% |
| 2025-06-26 | 92.2000 | 92.2000 | 92.2000 | 92.2000 | +9.631% | 1 | 128 | -87.419% |
| 2025-06-17 | 84.1000 | 84.1000 | 84.1000 | 84.1000 | -1.059% | 1 | 127 | -86.207% |
| 2025-06-16 | 85.0000 | 85.0000 | 85.0000 | 85.0000 | +38.753% | 1 | 126 | -86.353% |
| 2025-05-30 | 58.2100 | 61.2600 | 58.2100 | 61.2600 | +16.486% | 6 | 125 | -81.064% |
| 2025-05-27 | 52.5900 | 52.5900 | 52.5900 | 52.5900 | +10.530% | 2 | 126 | -77.943% |
| 2025-05-21 | 47.5800 | 47.5800 | 47.5800 | 47.5800 | +5.733% | 2 | 126 | -75.620% |
| 2025-05-14 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | -1.445% | 1 | 126 | -74.222% |
| 2025-05-13 | 45.6600 | 45.6600 | 45.6600 | 45.6600 | +20.954% | 1 | 127 | -74.595% |
| 2025-05-07 | 37.8500 | 37.8500 | 37.7500 | 37.7500 | +26.891% | 2 | 126 | -69.272% |
| 2025-04-24 | 28.9500 | 29.7500 | 28.9000 | 29.7500 | +17.034% | 8 | 125 | -61.008% |
| 2025-04-23 | 25.3200 | 25.5100 | 25.3200 | 25.4200 | +6.897% | 10 | 125 | -54.367% |
| 2025-04-22 | 23.6700 | 23.7800 | 23.6700 | 23.7800 | +0.338% | 2 | 128 | -51.220% |
| 2025-04-21 | 23.6500 | 23.7000 | 23.6500 | 23.7000 | -8.317% | 2 | 128 | -51.055% |
| 2025-04-17 | 25.8300 | 25.8700 | 25.8300 | 25.8500 | -6.847% | 6 | 132 | -55.126% |
| 2025-04-16 | 27.6500 | 27.7500 | 27.6500 | 27.7500 | +29.673% | 6 | 132 | -58.198% |
| 2025-04-09 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +4.953% | 1 | 130 | -45.794% |
| 2025-04-07 | 20.7000 | 22.2000 | 20.3900 | 20.3900 | -33.388% | 6 | 130 | -43.109% |
| 2025-02-20 | 30.6100 | 30.6100 | 30.6100 | 30.6100 | +34.254% | 1 | 135 | -62.104% |
| 2024-12-30 | 22.1100 | 22.8000 | 22.1100 | 22.8000 | +0.885% | 2 | 135 | -49.123% |
| 2024-12-27 | 22.0700 | 22.6000 | 22.0700 | 22.6000 | -21.528% | 6 | 133 | -48.673% |
| 2024-12-03 | 27.7000 | 28.8000 | 27.7000 | 28.8000 | -20.000% | 3 | 133 | -59.722% |
| 2024-11-25 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -0.690% | 1 | 136 | -67.778% |
| 2024-11-22 | 36.4500 | 36.9500 | 35.4000 | 36.2500 | +51.737% | 196 | 136 | -68.000% |
| 2024-10-24 | 23.8500 | 23.8900 | 23.8500 | 23.8900 | -4.248% | 2 | 51 | -51.444% |
| 2024-10-22 | 24.9500 | 24.9500 | 24.9500 | 24.9500 | +49.850% | 1 | 51 | -53.507% |
| 2024-09-04 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -45.410% | 2 | 51 | -30.330% |
| 2024-08-16 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | 0.000% | 2 | 51 | -61.967% |
| 2024-08-15 | 30.4500 | 30.6000 | 30.4500 | 30.5000 | +9.515% | 3 | 51 | -61.967% |
| 2024-08-14 | 27.7500 | 27.8500 | 27.7500 | 27.8500 | +14.609% | 2 | 50 | -58.348% |
| 2024-08-12 | 24.2000 | 24.3000 | 24.2000 | 24.3000 | -2.213% | 2 | 49 | -52.263% |
| 2024-08-09 | 24.5000 | 24.8500 | 24.2000 | 24.8500 | +12.955% | 128 | 48 | -53.320% |
| 2024-08-05 | 20.4800 | 22.0000 | 20.4800 | 22.0000 | -23.611% | 2 | 12 | -47.273% |
| 2024-07-29 | 28.8500 | 28.8500 | 28.8000 | 28.8000 | 0.000% | 9 | 11 | -59.722% |
| 2024-07-26 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | -9.148% | 2 | 3 | -59.722% |
| 2024-07-19 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | -9.169% | 1 | 4 | -63.407% |
| 2024-07-11 | 38.8000 | 38.8000 | 34.9000 | 34.9000 | 0.000% | 6 | 3 | -66.762% |