ZS261218C00290000
ZS Dec 18 2026 290.00 Call
optionOPRA
EODOct 22, 2026
9.40USD+25.333%(+1.90)16Vol176OI
ZS261218C00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 9.2000 | 9.4000 | 9.1000 | 9.4000 | +25.333% | 16 | 164 | 0.000% |
| 2026-10-21 | 6.2600 | 7.5000 | 6.2500 | 7.5000 | +78.571% | 20 | 158 | +25.333% |
| 2026-10-20 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | +3.960% | 6 | 158 | +123.810% |
| 2026-10-19 | 3.9000 | 4.0400 | 3.9000 | 4.0400 | +11.295% | 7 | 163 | +132.673% |
| 2026-10-16 | 3.4500 | 3.6300 | 3.4500 | 3.6300 | -30.460% | 2 | 164 | +158.953% |
| 2026-10-15 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -35.155% | 1 | 163 | +80.077% |
| 2026-10-13 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +11.806% | 9 | 154 | +16.770% |
| 2026-10-12 | 7.6500 | 7.6500 | 7.2000 | 7.2000 | -15.294% | 2 | 154 | +30.556% |
| 2026-10-09 | 6.5600 | 8.5000 | 6.5600 | 8.5000 | +60.985% | 20 | 151 | +10.588% |
| 2026-10-08 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | +37.143% | 2 | 149 | +78.030% |
| 2026-10-05 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -6.098% | 4 | 149 | +144.156% |
| 2026-10-01 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.500% | 1 | 148 | +129.268% |
| 2026-09-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -0.498% | 1 | 148 | +135.000% |
| 2026-09-25 | 4.4000 | 4.4000 | 4.0000 | 4.0200 | -39.091% | 164 | 140 | +133.831% |
| 2026-09-23 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +4.430% | 2 | 140 | +42.424% |
| 2026-09-22 | 5.8000 | 6.3600 | 5.7000 | 6.3200 | +14.909% | 9 | 144 | +48.734% |
| 2026-09-21 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +26.437% | 1 | 145 | +70.909% |
| 2026-09-18 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -7.447% | 2 | 146 | +116.092% |
| 2026-09-17 | 4.5500 | 4.7000 | 4.5500 | 4.7000 | +14.634% | 7 | 146 | +100.000% |
| 2026-09-14 | 3.6000 | 4.1000 | 3.6000 | 4.1000 | +241.667% | 24 | 146 | +129.268% |
| 2026-09-08 | 1.3800 | 1.3800 | 1.1500 | 1.2000 | -18.367% | 3 | 146 | +683.333% |
| 2026-09-04 | 1.5800 | 1.5900 | 1.4700 | 1.4700 | -68.182% | 46 | 123 | +539.456% |
| 2026-08-31 | 5.5000 | 5.5000 | 4.5800 | 4.6200 | -17.500% | 8 | 115 | +103.463% |
| 2026-08-18 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +7.692% | 1 | 116 | +67.857% |
| 2026-08-17 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.000% | 1 | 117 | +80.769% |
| 2026-08-10 | 4.7500 | 5.0000 | 4.7500 | 5.0000 | +61.290% | 5 | 115 | +88.000% |
| 2026-07-01 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +84.524% | 4 | 115 | +203.226% |
| 2026-06-25 | 1.6200 | 1.6800 | 1.6200 | 1.6800 | -11.579% | 4 | 117 | +459.524% |
| 2026-06-22 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -30.909% | 2 | 119 | +394.737% |
| 2026-06-10 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -16.667% | 1 | 119 | +241.818% |
| 2026-06-05 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -31.959% | 2 | 119 | +184.848% |
| 2026-06-02 | 5.1000 | 5.1000 | 4.8500 | 4.8500 | +102.083% | 3 | 116 | +93.814% |
| 2026-05-28 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -4.000% | 1 | 116 | +291.667% |
| 2026-05-27 | 3.3000 | 3.3000 | 2.4400 | 2.5000 | -82.877% | 47 | 115 | +276.000% |
| 2026-05-26 | 13.2900 | 14.6000 | 13.2500 | 14.6000 | +35.185% | 7 | 112 | -35.616% |
| 2026-05-22 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +17.391% | 1 | 112 | -12.963% |
| 2026-05-21 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +15.723% | 1 | 112 | +2.174% |
| 2026-05-18 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +6.000% | 10 | 102 | +18.239% |
| 2026-05-15 | 6.8400 | 7.5000 | 6.8400 | 7.5000 | +94.805% | 27 | 82 | +25.333% |
| 2026-04-22 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +10.000% | 6 | 82 | +144.156% |
| 2026-04-17 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -19.169% | 5 | 82 | +168.571% |
| 2026-02-27 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -46.211% | 3 | 78 | +117.090% |
| 2026-02-26 | 8.0000 | 8.0500 | 8.0000 | 8.0500 | +78.097% | 2 | 78 | +16.770% |
| 2026-02-23 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -39.572% | 2 | 76 | +107.965% |
| 2026-02-18 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | -2.731% | 1 | 74 | +25.668% |
| 2026-02-09 | 6.6500 | 7.6900 | 6.6500 | 7.6900 | -44.275% | 40 | 74 | +22.237% |
| 2026-01-29 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -21.990% | 1 | 35 | -31.884% |
| 2026-01-28 | 17.6900 | 17.6900 | 17.6900 | 17.6900 | -15.561% | 1 | 35 | -46.863% |
| 2026-01-27 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | +14.984% | 1 | 34 | -55.131% |
| 2026-01-26 | 18.2200 | 18.2200 | 18.2200 | 18.2200 | +2.360% | 2 | 35 | -48.408% |
| 2026-01-13 | 16.8300 | 17.8000 | 16.8300 | 17.8000 | -21.343% | 2 | 33 | -47.191% |
| 2025-12-24 | 22.6300 | 22.6300 | 22.6300 | 22.6300 | +0.667% | 1 | 35 | -58.462% |
| 2025-12-23 | 22.4800 | 22.4800 | 22.4800 | 22.4800 | -11.496% | 2 | 35 | -58.185% |
| 2025-12-16 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -6.515% | 1 | 35 | -62.992% |
| 2025-12-12 | 27.1700 | 27.1700 | 27.1700 | 27.1700 | -15.226% | 1 | 35 | -65.403% |
| 2025-12-05 | 32.0500 | 32.0500 | 32.0500 | 32.0500 | +2.070% | 1 | 35 | -70.671% |
| 2025-12-02 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | -4.501% | 1 | 35 | -70.064% |
| 2025-12-01 | 33.6500 | 33.6500 | 32.5500 | 32.8800 | -15.627% | 3 | 35 | -71.411% |
| 2025-11-26 | 38.9700 | 38.9700 | 38.9700 | 38.9700 | -49.684% | 4 | 38 | -75.879% |
| 2025-11-06 | 77.4500 | 77.4500 | 77.4500 | 77.4500 | -1.588% | 2 | 38 | -87.863% |
| 2025-10-13 | 78.7000 | 78.7000 | 78.7000 | 78.7000 | +5.284% | 4 | 40 | -88.056% |
| 2025-10-08 | 74.7500 | 74.7500 | 74.7500 | 74.7500 | +36.630% | 1 | 36 | -87.425% |
| 2025-09-02 | 54.7100 | 54.7100 | 54.7100 | 54.7100 | -1.601% | 1 | 35 | -82.818% |
| 2025-08-29 | 55.6000 | 55.6500 | 55.5500 | 55.6000 | +3.442% | 4 | 35 | -83.094% |
| 2025-08-22 | 53.7500 | 53.7500 | 53.7500 | 53.7500 | -18.189% | 4 | 35 | -82.512% |
| 2025-07-21 | 65.7000 | 65.7000 | 65.7000 | 65.7000 | +1.561% | 3 | 35 | -85.693% |
| 2025-07-18 | 64.6900 | 64.6900 | 64.6900 | 64.6900 | -1.086% | 3 | 35 | -85.469% |
| 2025-07-16 | 65.4000 | 65.4000 | 65.4000 | 65.4000 | -24.698% | 3 | 32 | -85.627% |
| 2025-06-26 | 86.8500 | 86.8500 | 86.8500 | 86.8500 | +11.346% | 1 | 30 | -89.177% |
| 2025-06-13 | 77.1000 | 78.0000 | 77.1000 | 78.0000 | +4.980% | 4 | 30 | -87.949% |
| 2025-06-04 | 74.3000 | 74.3000 | 74.3000 | 74.3000 | +8.404% | 1 | 29 | -87.349% |
| 2025-06-02 | 68.5400 | 68.5400 | 68.5400 | 68.5400 | +97.522% | 1 | 29 | -86.285% |
| 2025-05-07 | 34.7000 | 34.7000 | 34.6500 | 34.7000 | -2.473% | 4 | 29 | -72.911% |
| 2025-05-06 | 35.7200 | 35.7200 | 35.5800 | 35.5800 | -3.994% | 10 | 31 | -73.581% |
| 2025-05-05 | 36.9500 | 37.0600 | 36.9500 | 37.0600 | +28.324% | 2 | 31 | -74.636% |
| 2025-04-25 | 27.6600 | 28.9500 | 27.6600 | 28.8800 | +9.602% | 22 | 31 | -67.452% |
| 2025-04-24 | 24.4000 | 26.4200 | 24.4000 | 26.3500 | +16.438% | 11 | 28 | -64.326% |
| 2025-04-23 | 22.5500 | 22.8300 | 22.5500 | 22.6300 | +5.550% | 12 | 25 | -58.462% |
| 2025-04-22 | 21.2700 | 21.4400 | 21.2700 | 21.4400 | -1.832% | 4 | 19 | -56.157% |
| 2025-04-21 | 21.7400 | 21.8400 | 21.7400 | 21.8400 | -7.301% | 2 | 16 | -56.960% |
| 2025-04-17 | 23.2700 | 23.7300 | 23.2700 | 23.5600 | -7.426% | 18 | 21 | -60.102% |
| 2025-04-16 | 25.3000 | 25.4500 | 25.3000 | 25.4500 | +5.470% | 4 | 21 | -63.065% |
| 2025-01-10 | 21.7000 | 24.1300 | 21.7000 | 24.1300 | -21.401% | 40 | 21 | -61.044% |
| 2024-12-12 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | -14.722% | 1 | 21 | -69.381% |
| 2024-11-13 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +32.353% | 1 | 22 | -73.889% |
| 2024-10-10 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | +57.225% | 2 | 22 | -65.441% |
| 2024-09-18 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -7.239% | 1 | 22 | -45.665% |
| 2024-09-13 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -34.285% | 2 | 23 | -49.598% |
| 2024-08-16 | 28.3800 | 28.3800 | 28.3800 | 28.3800 | +17.516% | 6 | 22 | -66.878% |
| 2024-08-13 | 24.4500 | 24.4500 | 24.0000 | 24.1500 | +6.858% | 4 | 19 | -61.077% |
| 2024-08-12 | 22.6500 | 22.8000 | 22.6000 | 22.6000 | -0.221% | 9 | 19 | -58.407% |
| 2024-08-09 | 22.6000 | 22.7000 | 22.4500 | 22.6500 | +7.092% | 56 | 19 | -58.499% |
| 2024-08-02 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | -17.059% | 1 | 5 | -55.556% |
| 2024-07-31 | 25.4000 | 25.5000 | 25.4000 | 25.5000 | -21.296% | 2 | 4 | -63.137% |
| 2024-07-17 | 32.8900 | 32.8900 | 32.4000 | 32.4000 | -9.623% | 2 | 3 | -70.988% |
| 2024-07-12 | 35.0000 | 35.8500 | 35.0000 | 35.8500 | -3.108% | 4 | 2 | -73.780% |
| 2024-07-05 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | 0.000% | 2 | 1 | -74.595% |