ZS261218C00380000
ZS Dec 18 2026 380.00 Call
optionOPRA
EODOct 22, 2026
1.64USD+70.833%(+0.68)30Vol113OI
ZS261218C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +70.833% | 30 | 100 | 0.000% |
| 2026-10-21 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -10.280% | 1 | 100 | +70.833% |
| 2026-09-28 | 1.0800 | 1.0800 | 1.0400 | 1.0700 | +11.458% | 31 | 85 | +53.271% |
| 2026-09-25 | 1.0000 | 1.0000 | 0.9600 | 0.9600 | -27.820% | 2 | 84 | +70.833% |
| 2026-09-22 | 1.3800 | 1.3800 | 1.3300 | 1.3300 | +27.885% | 26 | 72 | +23.308% |
| 2026-08-27 | 1.2600 | 1.2600 | 1.0400 | 1.0400 | -33.758% | 2 | 72 | +57.692% |
| 2026-08-17 | 1.6000 | 1.7200 | 1.4700 | 1.5700 | +35.345% | 6 | 72 | +4.459% |
| 2026-06-09 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -45.024% | 2 | 74 | +41.379% |
| 2026-05-08 | 2.0500 | 2.1100 | 2.0500 | 2.1100 | +71.545% | 4 | 72 | -22.275% |
| 2026-04-17 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -53.585% | 1 | 72 | +33.333% |
| 2026-02-19 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -65.359% | 1 | 73 | -38.113% |
| 2026-01-07 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -8.493% | 1 | 72 | -78.562% |
| 2025-12-29 | 8.5000 | 8.5000 | 8.3600 | 8.3600 | -32.635% | 2 | 71 | -80.383% |
| 2025-12-12 | 12.4100 | 12.4100 | 12.4100 | 12.4100 | -7.664% | 1 | 71 | -86.785% |
| 2025-12-08 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | -4.816% | 1 | 72 | -87.798% |
| 2025-12-01 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | -71.681% | 1 | 72 | -88.385% |
| 2025-11-11 | 49.8000 | 49.8600 | 49.7700 | 49.8600 | +2.361% | 3 | 72 | -96.711% |
| 2025-11-03 | 51.0300 | 51.2100 | 48.7100 | 48.7100 | +6.307% | 51 | 22 | -96.633% |
| 2025-10-27 | 45.8200 | 45.8200 | 45.8200 | 45.8200 | +8.707% | 1 | 22 | -96.421% |
| 2025-10-09 | 42.1500 | 42.1500 | 42.1500 | 42.1500 | +19.744% | 1 | 22 | -96.109% |
| 2025-10-06 | 35.2000 | 35.2000 | 35.2000 | 35.2000 | +4.762% | 1 | 23 | -95.341% |
| 2025-10-03 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | +18.393% | 5 | 23 | -95.119% |
| 2025-09-24 | 28.3800 | 28.3800 | 28.3800 | 28.3800 | +15.132% | 3 | 19 | -94.221% |
| 2025-09-09 | 24.4000 | 24.6500 | 24.4000 | 24.6500 | +5.117% | 2 | 19 | -93.347% |
| 2025-09-08 | 23.2000 | 23.4500 | 23.2000 | 23.4500 | +10.718% | 4 | 20 | -93.006% |
| 2025-09-05 | 21.1800 | 21.1800 | 21.1800 | 21.1800 | +2.122% | 1 | 19 | -92.257% |
| 2025-09-04 | 20.7400 | 20.7400 | 20.7400 | 20.7400 | -54.557% | 1 | 19 | -92.093% |
| 2025-06-17 | 45.6400 | 45.6400 | 45.6400 | 45.6400 | +10.750% | 3 | 18 | -96.407% |
| 2025-06-05 | 41.2100 | 41.2100 | 41.2100 | 41.2100 | 0.000% | 15 | 15 | -96.020% |