ZS261218C00370000
ZS Dec 18 2026 370.00 Call
optionOPRA
EODOct 20, 2026
0.74USD-17.778%(-0.16)1Vol91OI
ZS261218C00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -17.778% | 1 | 90 | 0.000% |
| 2026-10-15 | 1.1400 | 1.1400 | 0.9000 | 0.9000 | -44.785% | 4 | 87 | -17.778% |
| 2026-10-09 | 1.3000 | 1.6300 | 1.3000 | 1.6300 | +63.000% | 3 | 85 | -54.601% |
| 2026-10-08 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -20.000% | 1 | 84 | -26.000% |
| 2026-09-28 | 1.2700 | 1.2700 | 1.2100 | 1.2500 | +9.649% | 36 | 84 | -40.800% |
| 2026-09-25 | 1.2000 | 1.2000 | 1.1100 | 1.1400 | -26.452% | 10 | 80 | -35.088% |
| 2026-09-22 | 1.6100 | 1.6100 | 1.5200 | 1.5500 | +68.478% | 133 | 27 | -52.258% |
| 2026-09-14 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +1.099% | 2 | 27 | -19.565% |
| 2026-09-03 | 1.0000 | 1.0000 | 0.9100 | 0.9100 | -45.181% | 3 | 27 | -18.681% |
| 2026-08-17 | 2.0200 | 2.0700 | 1.6600 | 1.6600 | -12.632% | 22 | 20 | -55.422% |
| 2026-08-14 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +24.183% | 1 | 20 | -61.053% |
| 2026-08-10 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +104.000% | 1 | 19 | -51.634% |
| 2026-06-25 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -36.441% | 1 | 20 | -1.333% |
| 2026-05-27 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -79.898% | 10 | 27 | -37.288% |
| 2026-05-26 | 6.8000 | 6.8700 | 5.8700 | 5.8700 | +23.579% | 34 | 16 | -87.394% |
| 2026-05-22 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +179.412% | 1 | 15 | -84.421% |
| 2026-05-07 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +13.333% | 10 | 21 | -56.471% |
| 2026-04-29 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -9.639% | 3 | 21 | -50.667% |
| 2026-03-23 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -83.597% | 3 | 21 | -55.422% |
| 2025-12-19 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -25.258% | 1 | 18 | -92.688% |
| 2025-12-12 | 13.5400 | 13.5400 | 13.5400 | 13.5400 | -32.300% | 1 | 19 | -94.535% |
| 2025-11-26 | 19.0000 | 20.0000 | 19.0000 | 20.0000 | -34.426% | 2 | 20 | -96.300% |
| 2025-11-25 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -1.929% | 1 | 20 | -97.574% |
| 2025-11-24 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | +0.810% | 1 | 19 | -97.621% |
| 2025-11-20 | 30.4400 | 30.8500 | 30.4400 | 30.8500 | -12.058% | 2 | 18 | -97.601% |
| 2025-11-19 | 35.0800 | 35.0800 | 35.0800 | 35.0800 | -32.551% | 1 | 18 | -97.891% |
| 2025-10-31 | 52.0100 | 52.0100 | 52.0100 | 52.0100 | +18.017% | 1 | 19 | -98.577% |
| 2025-10-23 | 44.0700 | 44.0700 | 44.0700 | 44.0700 | -2.930% | 3 | 18 | -98.321% |
| 2025-10-13 | 45.4000 | 45.4000 | 45.4000 | 45.4000 | +6.573% | 1 | 21 | -98.370% |
| 2025-10-08 | 42.6000 | 42.6000 | 42.6000 | 42.6000 | +32.504% | 3 | 20 | -98.263% |
| 2025-09-23 | 32.0500 | 32.1500 | 32.0500 | 32.1500 | +8.432% | 2 | 17 | -97.698% |
| 2025-09-15 | 29.1500 | 29.6500 | 29.1500 | 29.6500 | +24.842% | 2 | 16 | -97.504% |
| 2025-09-03 | 23.8000 | 23.8000 | 23.7500 | 23.7500 | -16.078% | 2 | 16 | -96.884% |
| 2025-08-22 | 28.3500 | 28.3500 | 28.3000 | 28.3000 | -35.842% | 2 | 16 | -97.385% |
| 2025-06-11 | 44.1100 | 44.1100 | 44.1100 | 44.1100 | +75.388% | 15 | 16 | -98.322% |
| 2025-05-27 | 25.0500 | 25.1500 | 25.0500 | 25.1500 | 0.000% | 2 | 1 | -97.058% |