ZS261218C00350000
ZS Dec 18 2026 350.00 Call
optionOPRA
EODOct 22, 2026
2.26USD+13.000%(+0.26)3Vol130OI
ZS261218C00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.2500 | 2.2600 | 2.2500 | 2.2600 | +13.000% | 3 | 130 | 0.000% |
| 2026-10-21 | 1.7200 | 2.0000 | 1.7200 | 2.0000 | +100.000% | 6 | 127 | +13.000% |
| 2026-10-16 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | -41.176% | 10 | 122 | +126.000% |
| 2026-10-14 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -22.727% | 1 | 122 | +32.941% |
| 2026-10-12 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -13.725% | 1 | 123 | +2.727% |
| 2026-10-09 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +88.889% | 1 | 124 | -11.373% |
| 2026-10-01 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -8.784% | 2 | 124 | +67.407% |
| 2026-09-25 | 1.5000 | 1.5800 | 1.4000 | 1.4800 | -40.800% | 13 | 123 | +52.703% |
| 2026-09-23 | 2.5700 | 2.5700 | 2.5000 | 2.5000 | +18.483% | 3 | 126 | -9.600% |
| 2026-09-22 | 2.1500 | 2.1500 | 2.0800 | 2.1100 | +40.667% | 6 | 124 | +7.109% |
| 2026-09-17 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -6.250% | 10 | 114 | +50.667% |
| 2026-09-15 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +3.896% | 1 | 113 | +41.250% |
| 2026-09-14 | 1.1000 | 1.5400 | 1.1000 | 1.5400 | +4.054% | 6 | 111 | +46.753% |
| 2026-09-03 | 1.2000 | 1.4800 | 1.2000 | 1.4800 | -17.778% | 7 | 105 | +52.703% |
| 2026-08-12 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -10.000% | 1 | 105 | +25.556% |
| 2026-08-11 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.977% | 57 | 162 | +13.000% |
| 2026-08-10 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +22.857% | 57 | 105 | +5.116% |
| 2026-07-17 | 1.7900 | 1.7900 | 1.7500 | 1.7500 | +43.443% | 2 | 103 | +29.143% |
| 2026-06-11 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -26.061% | 1 | 103 | +85.246% |
| 2026-06-09 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -13.158% | 1 | 102 | +36.970% |
| 2026-06-08 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -27.481% | 1 | 103 | +18.947% |
| 2026-06-04 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +0.769% | 1 | 102 | -13.740% |
| 2026-06-03 | 2.9700 | 2.9700 | 2.6000 | 2.6000 | -18.750% | 19 | 106 | -13.077% |
| 2026-06-02 | 3.2000 | 3.2400 | 3.1900 | 3.2000 | -20.000% | 6 | 106 | -29.375% |
| 2026-06-01 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +148.447% | 2 | 105 | -43.500% |
| 2026-05-29 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +7.333% | 1 | 106 | +40.373% |
| 2026-05-28 | 1.8200 | 1.8200 | 1.5000 | 1.5000 | -2.597% | 2 | 105 | +50.667% |
| 2026-05-27 | 1.9200 | 1.9200 | 1.5400 | 1.5400 | -77.842% | 7 | 104 | +46.753% |
| 2026-05-26 | 7.5000 | 8.2500 | 6.9500 | 6.9500 | +19.828% | 42 | 94 | -67.482% |
| 2026-05-22 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 0.000% | 8 | 86 | -61.034% |
| 2026-05-20 | 5.3700 | 5.8000 | 5.3700 | 5.8000 | -1.361% | 2 | 85 | -61.034% |
| 2026-05-18 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | +68.000% | 1 | 85 | -61.565% |
| 2026-05-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +143.056% | 1 | 84 | -35.429% |
| 2026-04-06 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -34.545% | 1 | 84 | +56.944% |
| 2026-03-18 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -15.058% | 1 | 84 | +2.727% |
| 2026-03-17 | 2.4800 | 2.5900 | 2.4800 | 2.5900 | -7.829% | 2 | 85 | -12.741% |
| 2026-03-04 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -17.353% | 1 | 85 | -19.573% |
| 2026-02-20 | 3.3700 | 3.9000 | 3.2900 | 3.4000 | -51.636% | 80 | 86 | -33.529% |
| 2026-01-30 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | -16.706% | 1 | 29 | -67.852% |
| 2026-01-16 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | -42.780% | 1 | 28 | -73.223% |
| 2025-12-12 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -17.135% | 5 | 28 | -84.678% |
| 2025-12-05 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -11.000% | 1 | 23 | -87.303% |
| 2025-12-01 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -12.281% | 1 | 23 | -88.700% |
| 2025-11-26 | 26.9300 | 26.9300 | 22.8000 | 22.8000 | -40.825% | 18 | 13 | -90.088% |
| 2025-11-25 | 37.7200 | 38.5300 | 37.7200 | 38.5300 | +10.878% | 3 | 13 | -94.134% |
| 2025-11-24 | 34.7500 | 34.7500 | 34.7500 | 34.7500 | -37.724% | 1 | 10 | -93.496% |
| 2025-10-24 | 56.3500 | 56.3500 | 55.8000 | 55.8000 | +7.205% | 2 | 9 | -95.950% |
| 2025-10-13 | 52.0500 | 52.0500 | 52.0500 | 52.0500 | +3.274% | 1 | 8 | -95.658% |
| 2025-10-10 | 50.4000 | 50.4000 | 50.4000 | 50.4000 | +39.073% | 1 | 7 | -95.516% |
| 2025-10-07 | 34.5500 | 36.2400 | 34.5500 | 36.2400 | -20.804% | 2 | 6 | -93.764% |
| 2025-10-06 | 46.2800 | 46.2800 | 45.7600 | 45.7600 | +47.565% | 2 | 6 | -95.061% |
| 2025-09-08 | 31.0100 | 31.0100 | 31.0100 | 31.0100 | +11.547% | 1 | 4 | -92.712% |
| 2025-09-03 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | -12.880% | 1 | 4 | -91.871% |
| 2025-08-25 | 31.9100 | 31.9100 | 31.9100 | 31.9100 | +0.662% | 1 | 4 | -92.918% |
| 2025-08-21 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | -2.130% | 1 | 4 | -92.871% |
| 2025-08-07 | 32.3900 | 32.3900 | 32.3900 | 32.3900 | -17.896% | 1 | 4 | -93.023% |
| 2025-08-05 | 39.4500 | 39.4500 | 39.4500 | 39.4500 | -29.136% | 1 | 3 | -94.271% |
| 2025-06-24 | 55.6700 | 55.6700 | 55.6700 | 55.6700 | -3.267% | 1 | 4 | -95.940% |
| 2025-06-23 | 57.5500 | 57.5500 | 57.5500 | 57.5500 | +3.507% | 1 | 3 | -96.073% |
| 2025-06-17 | 55.6000 | 55.6000 | 55.6000 | 55.6000 | +4.042% | 2 | 3 | -95.935% |
| 2025-06-09 | 53.4400 | 53.4400 | 53.4400 | 53.4400 | +97.196% | 1 | 1 | -95.771% |
| 2025-05-20 | 26.9000 | 27.1000 | 26.9000 | 27.1000 | 0.000% | 2 | 1 | -91.661% |