ZS261218C00340000
ZS Dec 18 2026 340.00 Call
optionOPRA
EODOct 21, 2026
2.17USD+114.851%(+1.16)15Vol61OI
ZS261218C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +114.851% | 15 | 46 | 0.000% |
| 2026-10-19 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -61.887% | 1 | 45 | +114.851% |
| 2026-10-09 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +43.243% | 2 | 43 | -18.113% |
| 2026-09-25 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -24.490% | 1 | 43 | +17.297% |
| 2026-09-22 | 2.5100 | 2.5200 | 2.4500 | 2.4500 | +30.319% | 33 | 39 | -11.429% |
| 2026-09-17 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +6.215% | 1 | 40 | +15.426% |
| 2026-09-14 | 1.6700 | 1.7700 | 1.6700 | 1.7700 | +14.935% | 2 | 39 | +22.599% |
| 2026-09-03 | 1.3100 | 1.5400 | 1.3100 | 1.5400 | +35.088% | 5 | 44 | +40.909% |
| 2026-09-02 | 1.5000 | 1.5000 | 1.1300 | 1.1400 | -21.379% | 15 | 41 | +90.351% |
| 2026-09-01 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -32.558% | 1 | 41 | +49.655% |
| 2026-08-31 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -2.715% | 1 | 41 | +0.930% |
| 2026-08-27 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +30.000% | 1 | 40 | -1.810% |
| 2026-08-21 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -27.660% | 2 | 38 | +27.647% |
| 2026-08-13 | 2.3700 | 2.3700 | 2.3500 | 2.3500 | +76.692% | 2 | 36 | -7.660% |
| 2026-07-31 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -24.000% | 2 | 36 | +63.158% |
| 2026-07-16 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -12.500% | 1 | 36 | +24.000% |
| 2026-07-14 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -9.091% | 1 | 35 | +8.500% |
| 2026-07-07 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +19.565% | 4 | 39 | -1.364% |
| 2026-07-02 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +32.374% | 2 | 37 | +17.935% |
| 2026-06-30 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +32.381% | 2 | 39 | +56.115% |
| 2026-06-26 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -3.670% | 1 | 40 | +106.667% |
| 2026-06-22 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -27.333% | 2 | 41 | +99.083% |
| 2026-06-12 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -0.662% | 2 | 39 | +44.667% |
| 2026-06-11 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -5.031% | 1 | 40 | +43.709% |
| 2026-06-09 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -25.000% | 1 | 40 | +36.478% |
| 2026-06-05 | 2.4300 | 2.4300 | 2.1200 | 2.1200 | -57.600% | 3 | 40 | +2.358% |
| 2026-06-01 | 3.6500 | 5.0000 | 3.4500 | 5.0000 | +157.732% | 11 | 31 | -56.600% |
| 2026-05-29 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +17.576% | 1 | 30 | +11.856% |
| 2026-05-27 | 0.9300 | 1.9200 | 0.9300 | 1.6500 | -78.981% | 12 | 31 | +31.515% |
| 2026-05-26 | 7.8500 | 8.9000 | 7.8000 | 7.8500 | +40.179% | 47 | 21 | -72.357% |
| 2026-05-21 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -21.459% | 1 | 21 | -61.250% |
| 2026-05-19 | 7.0500 | 7.1300 | 7.0500 | 7.1300 | +18.833% | 3 | 19 | -69.565% |
| 2026-05-18 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +136.220% | 3 | 21 | -63.833% |
| 2026-05-13 | 2.5300 | 2.5400 | 2.5300 | 2.5400 | -12.111% | 2 | 21 | -14.567% |
| 2026-05-07 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +2.120% | 2 | 21 | -24.913% |
| 2026-03-02 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -28.354% | 1 | 21 | -23.322% |
| 2026-02-09 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -21.000% | 3 | 21 | -45.063% |
| 2026-02-05 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -54.874% | 3 | 21 | -56.600% |
| 2026-01-27 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | -19.418% | 1 | 21 | -80.415% |
| 2025-12-29 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -22.883% | 1 | 20 | -84.218% |
| 2025-12-11 | 17.8300 | 17.8300 | 17.8300 | 17.8300 | -11.514% | 1 | 20 | -87.830% |
| 2025-12-02 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -53.816% | 1 | 20 | -89.231% |
| 2025-11-19 | 43.6300 | 43.6300 | 43.6300 | 43.6300 | -34.391% | 4 | 20 | -95.026% |
| 2025-11-11 | 66.5000 | 66.5000 | 66.5000 | 66.5000 | +3.550% | 2 | 18 | -96.737% |
| 2025-10-31 | 64.2200 | 64.2200 | 64.2200 | 64.2200 | +37.076% | 2 | 18 | -96.621% |
| 2025-10-03 | 46.8500 | 46.8500 | 46.8500 | 46.8500 | +18.518% | 4 | 18 | -95.368% |
| 2025-09-24 | 39.5300 | 39.5300 | 39.5300 | 39.5300 | +19.715% | 3 | 16 | -94.510% |
| 2025-08-26 | 33.0200 | 33.0200 | 33.0200 | 33.0200 | -4.456% | 1 | 13 | -93.428% |
| 2025-08-25 | 34.5600 | 34.5600 | 34.5600 | 34.5600 | -4.133% | 1 | 13 | -93.721% |
| 2025-08-22 | 36.2500 | 36.2500 | 36.0500 | 36.0500 | -42.914% | 3 | 12 | -93.981% |
| 2025-07-09 | 63.1500 | 63.1500 | 63.1500 | 63.1500 | +8.804% | 1 | 10 | -96.564% |
| 2025-06-06 | 58.0400 | 58.0400 | 58.0400 | 58.0400 | +4.577% | 6 | 10 | -96.261% |
| 2025-06-05 | 54.2000 | 55.5000 | 53.9000 | 55.5000 | +19.870% | 8 | 10 | -96.090% |
| 2025-06-02 | 46.0000 | 46.3000 | 46.0000 | 46.3000 | +20.416% | 2 | 8 | -95.313% |
| 2025-05-30 | 38.4500 | 38.4500 | 38.4500 | 38.4500 | +27.741% | 8 | 8 | -94.356% |
| 2025-05-19 | 30.0500 | 30.1000 | 30.0500 | 30.1000 | +21.862% | 2 | 4 | -92.791% |
| 2025-05-12 | 24.7200 | 24.7200 | 24.7000 | 24.7000 | 0.000% | 3 | 3 | -91.215% |