ZS261218C00330000
ZS Dec 18 2026 330.00 Call
optionOPRA
EODOct 22, 2026
4.10USD+36.667%(+1.10)2Vol381OI
ZS261218C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.6500 | 4.1000 | 3.6500 | 4.1000 | +36.667% | 2 | 381 | 0.000% |
| 2026-10-21 | 2.8100 | 3.0000 | 2.5000 | 3.0000 | +9.091% | 13 | 389 | +36.667% |
| 2026-10-14 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -19.118% | 2 | 389 | +49.091% |
| 2026-10-13 | 3.6000 | 3.8000 | 3.4000 | 3.4000 | -16.049% | 13 | 389 | +20.588% |
| 2026-10-12 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +3.846% | 1 | 388 | +1.235% |
| 2026-10-09 | 2.5600 | 3.9000 | 2.5600 | 3.9000 | +85.714% | 6 | 382 | +5.128% |
| 2026-09-30 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -7.080% | 2 | 380 | +95.238% |
| 2026-09-29 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -3.830% | 2 | 382 | +81.416% |
| 2026-09-28 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | +7.798% | 2 | 380 | +74.468% |
| 2026-09-25 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -22.968% | 5 | 375 | +88.073% |
| 2026-09-22 | 3.2500 | 3.2500 | 2.8200 | 2.8300 | +3.663% | 635 | 161 | +44.876% |
| 2026-09-21 | 2.7500 | 2.8000 | 2.7300 | 2.7300 | +24.091% | 216 | 65 | +50.183% |
| 2026-09-18 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -4.348% | 2 | 64 | +86.364% |
| 2026-09-17 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -4.959% | 3 | 64 | +78.261% |
| 2026-09-15 | 2.1500 | 2.4200 | 2.1500 | 2.4200 | +15.238% | 3 | 64 | +69.421% |
| 2026-09-14 | 1.6300 | 2.1000 | 1.6300 | 2.1000 | +195.775% | 8 | 62 | +95.238% |
| 2026-09-11 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +14.516% | 2 | 64 | +477.465% |
| 2026-09-08 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.000% | 1 | 65 | +561.290% |
| 2026-09-04 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -62.424% | 1 | 66 | +561.290% |
| 2026-09-03 | 1.5500 | 1.6500 | 1.5500 | 1.6500 | -37.023% | 16 | 57 | +148.485% |
| 2026-08-31 | 2.5500 | 2.6200 | 2.5000 | 2.6200 | +45.556% | 3 | 58 | +56.489% |
| 2026-08-25 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -38.144% | 1 | 59 | +127.778% |
| 2026-08-17 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -11.818% | 6 | 56 | +40.893% |
| 2026-08-13 | 2.0500 | 3.3000 | 2.0500 | 3.3000 | +14.983% | 2 | 56 | +24.242% |
| 2026-08-11 | 2.6000 | 2.8700 | 2.6000 | 2.8700 | +7.895% | 3 | 58 | +42.857% |
| 2026-08-10 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +15.652% | 1 | 59 | +54.135% |
| 2026-08-07 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +12.195% | 1 | 59 | +78.261% |
| 2026-08-05 | 1.9400 | 2.0500 | 1.9400 | 2.0500 | +2.500% | 3 | 61 | +100.000% |
| 2026-08-04 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +63.934% | 5 | 57 | +105.000% |
| 2026-07-30 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | -18.667% | 5 | 57 | +236.066% |
| 2026-07-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +20.000% | 10 | 49 | +173.333% |
| 2026-06-22 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +10.619% | 1 | 49 | +228.000% |
| 2026-06-18 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -23.129% | 1 | 48 | +262.832% |
| 2026-06-16 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -2.000% | 1 | 48 | +178.912% |
| 2026-06-12 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -61.039% | 2 | 46 | +173.333% |
| 2026-06-02 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -3.750% | 10 | 46 | +6.494% |
| 2026-06-01 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +86.047% | 16 | 32 | +2.500% |
| 2026-05-27 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -75.485% | 1 | 32 | +90.698% |
| 2026-05-26 | 8.7500 | 8.8100 | 8.7500 | 8.7700 | +14.641% | 7 | 34 | -53.250% |
| 2026-05-19 | 7.4000 | 7.6500 | 7.4000 | 7.6500 | +93.671% | 10 | 28 | -46.405% |
| 2026-05-14 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +88.095% | 1 | 28 | +3.797% |
| 2026-04-16 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +62.791% | 1 | 28 | +95.238% |
| 2026-04-10 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | -12.838% | 5 | 26 | +217.829% |
| 2026-03-27 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -24.103% | 1 | 26 | +177.027% |
| 2026-03-25 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -2.500% | 1 | 26 | +110.256% |
| 2026-03-24 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -35.897% | 5 | 26 | +105.000% |
| 2026-03-17 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -3.704% | 1 | 21 | +31.410% |
| 2026-03-13 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +7.285% | 1 | 20 | +26.543% |
| 2026-03-03 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +7.857% | 1 | 19 | +35.762% |
| 2026-02-27 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -40.171% | 1 | 20 | +46.429% |
| 2026-02-18 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | +4.698% | 3 | 19 | -12.393% |
| 2026-02-06 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -25.500% | 2 | 19 | -8.277% |
| 2026-02-04 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -10.045% | 2 | 19 | -31.667% |
| 2026-02-03 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -37.488% | 1 | 21 | -38.531% |
| 2026-01-14 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -0.466% | 1 | 21 | -61.575% |
| 2026-01-13 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | -8.610% | 1 | 20 | -61.754% |
| 2026-01-09 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | -17.800% | 1 | 20 | -65.047% |
| 2026-01-07 | 14.2700 | 14.2700 | 14.2700 | 14.2700 | -9.684% | 3 | 19 | -71.268% |
| 2025-12-22 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -6.509% | 2 | 19 | -74.051% |
| 2025-12-16 | 16.9000 | 16.9000 | 16.2500 | 16.9000 | -15.288% | 7 | 17 | -75.740% |
| 2025-12-11 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | -16.000% | 2 | 18 | -79.449% |
| 2025-12-01 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | -9.524% | 1 | 18 | -82.737% |
| 2025-11-28 | 27.2200 | 27.2200 | 26.2500 | 26.2500 | -5.643% | 3 | 19 | -84.381% |
| 2025-11-26 | 27.8200 | 27.8200 | 27.8200 | 27.8200 | -46.848% | 1 | 19 | -85.262% |
| 2025-11-14 | 52.3400 | 52.3400 | 52.3400 | 52.3400 | -6.785% | 4 | 19 | -92.167% |
| 2025-11-13 | 57.0800 | 57.0800 | 56.1500 | 56.1500 | -14.924% | 9 | 18 | -92.698% |
| 2025-11-10 | 66.0000 | 66.0000 | 66.0000 | 66.0000 | +5.600% | 1 | 22 | -93.788% |
| 2025-11-06 | 62.5000 | 62.5000 | 62.5000 | 62.5000 | +0.596% | 1 | 22 | -93.440% |
| 2025-11-05 | 64.1000 | 64.1000 | 62.1300 | 62.1300 | -14.925% | 2 | 22 | -93.401% |
| 2025-11-03 | 73.0300 | 73.0300 | 73.0300 | 73.0300 | +7.555% | 3 | 19 | -94.386% |
| 2025-10-31 | 67.9000 | 67.9000 | 67.9000 | 67.9000 | +7.778% | 3 | 19 | -93.962% |
| 2025-10-30 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | -4.488% | 1 | 19 | -93.492% |
| 2025-10-27 | 65.9600 | 65.9600 | 65.9600 | 65.9600 | +24.008% | 2 | 16 | -93.784% |
| 2025-10-22 | 53.1900 | 53.1900 | 53.1900 | 53.1900 | -0.281% | 2 | 16 | -92.292% |
| 2025-10-16 | 53.3400 | 53.3400 | 53.3400 | 53.3400 | +2.834% | 2 | 17 | -92.313% |
| 2025-10-01 | 51.8700 | 51.8700 | 51.8700 | 51.8700 | +22.335% | 3 | 15 | -92.096% |
| 2025-09-25 | 42.4000 | 42.4000 | 42.4000 | 42.4000 | +4.433% | 2 | 15 | -90.330% |
| 2025-09-24 | 40.6000 | 40.6000 | 40.6000 | 40.6000 | -7.643% | 3 | 13 | -89.901% |
| 2025-09-23 | 43.9600 | 43.9600 | 43.9600 | 43.9600 | +9.082% | 1 | 14 | -90.673% |
| 2025-09-15 | 40.3000 | 40.3000 | 40.3000 | 40.3000 | +23.242% | 1 | 13 | -89.826% |
| 2025-09-03 | 32.3300 | 32.7000 | 32.2300 | 32.7000 | -8.634% | 5 | 12 | -87.462% |
| 2025-08-26 | 35.7900 | 35.7900 | 35.7900 | 35.7900 | -27.123% | 1 | 13 | -88.544% |
| 2025-07-18 | 49.1100 | 49.1100 | 49.1100 | 49.1100 | -5.920% | 1 | 13 | -91.651% |
| 2025-06-03 | 52.2300 | 52.2300 | 52.2000 | 52.2000 | +29.368% | 2 | 12 | -92.146% |
| 2025-05-30 | 40.3500 | 40.3500 | 40.3500 | 40.3500 | +24.923% | 6 | 11 | -89.839% |
| 2025-05-21 | 32.2500 | 32.3000 | 32.2500 | 32.3000 | +2.540% | 2 | 11 | -87.307% |
| 2025-05-20 | 31.5500 | 31.5500 | 31.5000 | 31.5000 | -3.522% | 2 | 12 | -86.984% |
| 2025-05-19 | 32.7500 | 32.7700 | 32.6000 | 32.6500 | +10.416% | 14 | 11 | -87.443% |
| 2025-05-15 | 29.5700 | 29.5700 | 29.5700 | 29.5700 | -0.101% | 1 | 11 | -86.135% |
| 2025-05-14 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | +8.624% | 10 | 11 | -86.149% |
| 2025-05-12 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | 0.000% | 2 | 1 | -84.954% |