ZS261218C00310000
ZS Dec 18 2026 310.00 Call
optionOPRA
EODOct 22, 2026
6.20USD+31.635%(+1.49)12Vol141OI
ZS261218C00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 6.1800 | 6.7300 | 5.9500 | 6.2000 | +31.635% | 12 | 132 | 0.000% |
| 2026-10-21 | 4.2000 | 4.7100 | 4.2000 | 4.7100 | +81.853% | 24 | 123 | +31.635% |
| 2026-10-19 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -13.953% | 3 | 123 | +139.382% |
| 2026-10-16 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -7.951% | 2 | 123 | +105.980% |
| 2026-10-15 | 3.6200 | 3.6200 | 3.2700 | 3.2700 | -23.239% | 2 | 125 | +89.602% |
| 2026-10-14 | 4.2400 | 4.2600 | 4.2400 | 4.2600 | -8.779% | 2 | 125 | +45.540% |
| 2026-10-13 | 5.2500 | 5.2500 | 4.6700 | 4.6700 | -11.048% | 13 | 122 | +32.762% |
| 2026-10-12 | 5.0500 | 5.2500 | 5.0500 | 5.2500 | -0.756% | 6 | 122 | +18.095% |
| 2026-10-09 | 5.0000 | 5.2900 | 5.0000 | 5.2900 | +73.443% | 4 | 118 | +17.202% |
| 2026-10-08 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -14.085% | 1 | 118 | +103.279% |
| 2026-09-25 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -36.380% | 1 | 118 | +74.648% |
| 2026-09-24 | 5.5000 | 5.5800 | 5.5000 | 5.5800 | +8.772% | 9 | 111 | +11.111% |
| 2026-09-23 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +29.873% | 2 | 113 | +20.858% |
| 2026-09-22 | 4.0500 | 4.0500 | 3.9500 | 3.9500 | +3.947% | 6 | 110 | +56.962% |
| 2026-09-21 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | +13.433% | 3 | 108 | +63.158% |
| 2026-09-15 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | +54.378% | 19 | 103 | +85.075% |
| 2026-09-14 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +93.750% | 1 | 104 | +185.714% |
| 2026-09-04 | 2.1500 | 2.1500 | 1.0800 | 1.1200 | -58.519% | 15 | 108 | +453.571% |
| 2026-09-03 | 2.3100 | 2.7000 | 2.1800 | 2.7000 | -43.158% | 21 | 89 | +129.630% |
| 2026-08-13 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +43.939% | 1 | 89 | +30.526% |
| 2026-08-10 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +11.864% | 1 | 88 | +87.879% |
| 2026-08-07 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +78.788% | 1 | 88 | +110.169% |
| 2026-07-30 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -72.175% | 3 | 85 | +275.758% |
| 2026-06-01 | 5.2000 | 6.0000 | 4.9000 | 5.9300 | +196.500% | 16 | 81 | +4.553% |
| 2026-05-27 | 2.7700 | 2.8300 | 1.9700 | 2.0000 | -82.906% | 9 | 79 | +210.000% |
| 2026-05-26 | 10.7000 | 11.8000 | 10.7000 | 11.7000 | +49.045% | 7 | 78 | -47.009% |
| 2026-05-21 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -12.291% | 1 | 78 | -21.019% |
| 2026-05-19 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +19.333% | 3 | 81 | -30.726% |
| 2026-05-18 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +221.888% | 1 | 81 | -17.333% |
| 2026-04-01 | 2.3100 | 2.4200 | 2.2000 | 2.3300 | -2.510% | 44 | 81 | +166.094% |
| 2026-03-31 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -10.487% | 4 | 63 | +159.414% |
| 2026-03-25 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -50.372% | 1 | 59 | +132.210% |
| 2026-03-09 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -6.920% | 10 | 59 | +15.242% |
| 2026-02-06 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -26.835% | 5 | 59 | +7.266% |
| 2026-02-04 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -27.456% | 1 | 64 | -21.519% |
| 2026-02-02 | 10.8400 | 10.8900 | 10.7800 | 10.8900 | -20.337% | 14 | 64 | -43.067% |
| 2026-01-26 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | -13.481% | 1 | 54 | -54.645% |
| 2026-01-14 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -12.948% | 1 | 54 | -60.759% |
| 2026-01-07 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +14.873% | 1 | 53 | -65.840% |
| 2026-01-06 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -13.377% | 1 | 53 | -60.759% |
| 2025-12-29 | 18.2400 | 18.2400 | 18.2400 | 18.2400 | -9.837% | 1 | 52 | -66.009% |
| 2025-12-16 | 20.2300 | 20.2300 | 20.2300 | 20.2300 | -17.664% | 10 | 52 | -69.352% |
| 2025-12-11 | 24.5700 | 24.5700 | 24.5700 | 24.5700 | -4.061% | 1 | 52 | -74.766% |
| 2025-12-10 | 24.1900 | 25.6100 | 24.1900 | 25.6100 | -18.491% | 2 | 52 | -75.791% |
| 2025-11-26 | 31.4200 | 31.4200 | 31.4200 | 31.4200 | -59.883% | 1 | 52 | -80.267% |
| 2025-11-10 | 78.1700 | 78.3200 | 78.1700 | 78.3200 | +5.909% | 2 | 52 | -92.084% |
| 2025-10-27 | 73.4800 | 73.9500 | 73.4800 | 73.9500 | +23.869% | 2 | 53 | -91.616% |
| 2025-10-03 | 59.6000 | 59.7000 | 59.6000 | 59.7000 | +13.498% | 2 | 53 | -89.615% |
| 2025-09-19 | 52.4500 | 52.6000 | 52.4500 | 52.6000 | +36.093% | 5 | 52 | -88.213% |
| 2025-09-04 | 38.6500 | 38.6500 | 38.6500 | 38.6500 | -22.498% | 1 | 52 | -83.959% |
| 2025-08-28 | 49.8700 | 49.8700 | 49.8700 | 49.8700 | +10.210% | 1 | 52 | -87.568% |
| 2025-08-27 | 45.2500 | 45.2500 | 45.2500 | 45.2500 | -32.714% | 1 | 52 | -86.298% |
| 2025-06-12 | 68.0500 | 68.0500 | 67.2500 | 67.2500 | +73.638% | 3 | 54 | -90.781% |
| 2025-05-19 | 38.6500 | 38.7300 | 38.6500 | 38.7300 | +1.680% | 10 | 54 | -83.992% |
| 2025-05-16 | 38.0900 | 38.0900 | 38.0900 | 38.0900 | +9.454% | 10 | 59 | -83.723% |
| 2025-05-13 | 34.9500 | 34.9500 | 34.8000 | 34.8000 | +11.753% | 2 | 54 | -82.184% |
| 2025-05-05 | 30.9300 | 31.1400 | 30.9300 | 31.1400 | +35.274% | 2 | 54 | -80.090% |
| 2025-04-25 | 22.8900 | 23.0200 | 22.8900 | 23.0200 | +5.066% | 4 | 55 | -73.067% |
| 2025-04-24 | 21.2100 | 21.9100 | 21.2100 | 21.9100 | +18.432% | 8 | 55 | -71.702% |
| 2025-04-23 | 18.6000 | 18.9500 | 18.3500 | 18.5000 | +4.402% | 55 | 51 | -66.486% |
| 2025-04-22 | 17.5500 | 17.7200 | 17.5500 | 17.7200 | -1.281% | 2 | 30 | -65.011% |
| 2025-04-21 | 18.1500 | 18.1600 | 17.9000 | 17.9500 | -8.883% | 4 | 30 | -65.460% |
| 2025-04-17 | 19.4600 | 19.8900 | 19.4600 | 19.7000 | -6.635% | 10 | 27 | -68.528% |
| 2025-04-16 | 21.0500 | 21.2900 | 20.8000 | 21.1000 | -23.133% | 24 | 27 | -70.616% |
| 2025-02-14 | 27.1000 | 27.4500 | 27.1000 | 27.4500 | +46.635% | 68 | 19 | -77.413% |
| 2024-12-24 | 18.7200 | 18.7200 | 18.7200 | 18.7200 | -4.098% | 1 | 18 | -66.880% |
| 2024-12-20 | 16.6800 | 19.5200 | 16.6800 | 19.5200 | +3.280% | 18 | 18 | -68.238% |
| 2024-12-19 | 18.7200 | 18.9000 | 18.6700 | 18.9000 | -16.000% | 11 | 15 | -67.196% |
| 2024-12-03 | 21.7500 | 22.5500 | 21.7500 | 22.5000 | -17.973% | 8 | 15 | -72.444% |
| 2024-12-02 | 27.4300 | 27.4300 | 27.4300 | 27.4300 | -5.185% | 1 | 12 | -77.397% |
| 2024-11-26 | 28.9300 | 28.9300 | 28.9300 | 28.9300 | -1.263% | 6 | 11 | -78.569% |
| 2024-11-22 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | +16.040% | 4 | 5 | -78.840% |
| 2024-11-20 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | 0.000% | 3 | 3 | -75.446% |