ZS261218C00390000
ZS Dec 18 2026 390.00 Call
optionOPRA
InactiveOct 9, 2026
0.91USD+5.814%(+0.05)1Vol62OI
ZS261218C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +5.814% | 1 | 61 | 0.000% |
| 2026-09-25 | 0.8700 | 0.8700 | 0.8200 | 0.8600 | -28.926% | 8 | 61 | +5.814% |
| 2026-09-22 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +55.128% | 1 | 60 | -24.793% |
| 2026-09-14 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +2.632% | 1 | 60 | +16.667% |
| 2026-09-04 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +2.703% | 1 | 59 | +19.737% |
| 2026-09-03 | 0.7700 | 0.8700 | 0.7200 | 0.7400 | -47.518% | 8 | 57 | +22.973% |
| 2026-08-17 | 1.5100 | 1.5100 | 1.4100 | 1.4100 | +11.905% | 2 | 58 | -35.461% |
| 2026-07-07 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -57.860% | 1 | 58 | -27.778% |
| 2026-06-01 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -39.596% | 1 | 57 | -69.565% |
| 2026-05-26 | 5.5000 | 5.5000 | 4.8000 | 4.9500 | +127.064% | 14 | 62 | -81.616% |
| 2026-02-23 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -92.726% | 1 | 62 | -58.257% |
| 2025-11-19 | 29.9700 | 29.9700 | 29.9700 | 29.9700 | -9.044% | 1 | 63 | -96.964% |
| 2025-11-14 | 32.9500 | 32.9500 | 32.9500 | 32.9500 | -29.609% | 2 | 62 | -97.238% |
| 2025-11-11 | 46.6600 | 46.8100 | 46.6600 | 46.8100 | +1.255% | 2 | 62 | -98.056% |
| 2025-11-10 | 45.4600 | 46.2300 | 45.4600 | 46.2300 | +8.521% | 2 | 62 | -98.032% |
| 2025-10-27 | 42.1000 | 42.6000 | 42.1000 | 42.6000 | +0.235% | 8 | 55 | -97.864% |
| 2025-10-24 | 42.2500 | 42.5000 | 42.2500 | 42.5000 | +32.813% | 2 | 55 | -97.859% |
| 2025-10-16 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -8.571% | 1 | 55 | -97.156% |
| 2025-10-14 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -10.486% | 1 | 55 | -97.400% |
| 2025-10-10 | 39.1000 | 39.1000 | 39.1000 | 39.1000 | +3.989% | 1 | 55 | -97.673% |
| 2025-10-08 | 31.8500 | 38.5000 | 31.8500 | 37.6000 | +16.952% | 3 | 55 | -97.580% |
| 2025-10-03 | 31.9500 | 32.1500 | 31.9500 | 32.1500 | +8.432% | 2 | 55 | -97.170% |
| 2025-09-29 | 29.7000 | 29.8500 | 29.5000 | 29.6500 | +13.602% | 5 | 53 | -96.931% |
| 2025-09-26 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -0.949% | 3 | 52 | -96.513% |
| 2025-09-24 | 26.1000 | 26.3500 | 26.1000 | 26.3500 | +35.825% | 2 | 52 | -96.546% |
| 2025-09-04 | 19.3500 | 19.4000 | 19.3500 | 19.4000 | -21.711% | 2 | 51 | -95.309% |
| 2025-08-07 | 24.7800 | 24.7800 | 24.7800 | 24.7800 | -40.000% | 1 | 51 | -96.328% |
| 2025-06-16 | 41.3000 | 41.3000 | 41.3000 | 41.3000 | +5.897% | 1 | 51 | -97.797% |
| 2025-06-05 | 39.0000 | 39.0000 | 38.9500 | 39.0000 | +8.183% | 3 | 52 | -97.667% |
| 2025-06-03 | 36.0500 | 36.0500 | 36.0000 | 36.0500 | 0.000% | 50 | 50 | -97.476% |