ZS261218C00400000
ZS Dec 18 2026 400.00 Call
optionOPRA
InactiveOct 5, 2026
0.60USD-14.286%(-0.10)1Vol111OI
ZS261218C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -14.286% | 1 | 112 | 0.000% |
| 2026-09-25 | 0.7800 | 0.7900 | 0.6500 | 0.7000 | -51.724% | 289 | 363 | -14.286% |
| 2026-09-24 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | +28.319% | 283 | 98 | -58.621% |
| 2026-09-22 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +15.306% | 1 | 97 | -46.903% |
| 2026-09-21 | 1.0000 | 1.0000 | 0.9500 | 0.9800 | 0.000% | 25 | 85 | -38.776% |
| 2026-09-18 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +40.000% | 1 | 84 | -38.776% |
| 2026-09-14 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +7.692% | 1 | 83 | -14.286% |
| 2026-09-03 | 0.6400 | 0.6500 | 0.5500 | 0.6500 | +27.451% | 3 | 83 | -7.692% |
| 2026-09-02 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -33.766% | 1 | 82 | +17.647% |
| 2026-08-31 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -23.000% | 3 | 82 | -22.078% |
| 2026-08-27 | 0.9100 | 1.0000 | 0.8600 | 1.0000 | -18.033% | 4 | 79 | -40.000% |
| 2026-08-17 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +6.087% | 1 | 79 | -50.820% |
| 2026-08-13 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | +15.000% | 17 | 78 | -47.826% |
| 2026-07-21 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +66.667% | 1 | 79 | -40.000% |
| 2026-06-26 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -1.639% | 5 | 84 | 0.000% |
| 2026-06-22 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -59.333% | 1 | 83 | -1.639% |
| 2026-06-05 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -43.609% | 5 | 83 | -60.000% |
| 2026-06-01 | 2.0000 | 2.6600 | 2.0000 | 2.6600 | +90.000% | 19 | 77 | -77.444% |
| 2026-05-29 | 1.2700 | 1.4000 | 1.1900 | 1.4000 | +25.000% | 16 | 71 | -57.143% |
| 2026-05-28 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +34.940% | 35 | 36 | -46.429% |
| 2026-05-27 | 0.9900 | 0.9900 | 0.8300 | 0.8300 | -80.238% | 8 | 35 | -27.711% |
| 2026-05-26 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +151.497% | 6 | 34 | -85.714% |
| 2026-05-08 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -9.730% | 1 | 33 | -64.072% |
| 2026-05-07 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +153.425% | 2 | 33 | -67.568% |
| 2026-04-14 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -53.797% | 2 | 33 | -17.808% |
| 2026-03-11 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +8.219% | 1 | 32 | -62.025% |
| 2026-02-27 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -16.571% | 1 | 31 | -58.904% |
| 2026-02-23 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -64.646% | 1 | 30 | -65.714% |
| 2026-01-22 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -15.385% | 1 | 30 | -87.879% |
| 2026-01-05 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -19.310% | 1 | 30 | -89.744% |
| 2025-12-26 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +7.407% | 1 | 30 | -91.724% |
| 2025-12-24 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -33.824% | 1 | 28 | -91.111% |
| 2025-12-09 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -12.446% | 3 | 28 | -94.118% |
| 2025-12-01 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -17.958% | 1 | 26 | -94.850% |
| 2025-11-28 | 15.0000 | 15.0000 | 14.2000 | 14.2000 | -6.885% | 3 | 26 | -95.775% |
| 2025-11-26 | 17.4100 | 17.4100 | 15.2500 | 15.2500 | -32.819% | 4 | 26 | -96.066% |
| 2025-11-21 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -38.097% | 1 | 26 | -97.357% |
| 2025-11-07 | 36.7000 | 36.7000 | 36.6500 | 36.6700 | -14.998% | 3 | 25 | -98.364% |
| 2025-11-04 | 43.1400 | 43.1400 | 43.1400 | 43.1400 | +7.850% | 4 | 25 | -98.609% |
| 2025-10-30 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +1.394% | 1 | 25 | -98.500% |
| 2025-10-24 | 39.4500 | 39.4500 | 39.4500 | 39.4500 | +23.320% | 2 | 24 | -98.479% |
| 2025-10-14 | 31.9900 | 31.9900 | 31.9900 | 31.9900 | -9.119% | 1 | 22 | -98.124% |
| 2025-10-10 | 35.2000 | 35.2000 | 35.2000 | 35.2000 | -3.694% | 2 | 21 | -98.295% |
| 2025-10-09 | 36.6500 | 36.6500 | 36.5500 | 36.5500 | +37.665% | 3 | 21 | -98.358% |
| 2025-09-26 | 25.5000 | 26.5500 | 25.5000 | 26.5500 | +18.316% | 12 | 21 | -97.740% |
| 2025-09-24 | 22.4400 | 22.4400 | 22.4400 | 22.4400 | -8.408% | 1 | 9 | -97.326% |
| 2025-09-19 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +8.696% | 1 | 9 | -97.551% |
| 2025-09-18 | 22.5400 | 22.5400 | 22.5400 | 22.5400 | +26.629% | 4 | 9 | -97.338% |
| 2025-09-05 | 17.7000 | 17.8000 | 17.7000 | 17.8000 | -5.319% | 2 | 5 | -96.629% |
| 2025-09-03 | 18.6500 | 18.8000 | 18.6500 | 18.8000 | -27.132% | 2 | 5 | -96.809% |
| 2025-08-01 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -12.394% | 1 | 5 | -97.674% |
| 2025-07-31 | 29.8000 | 29.8000 | 29.4500 | 29.4500 | -4.228% | 3 | 6 | -97.963% |
| 2025-07-15 | 30.7500 | 30.7500 | 30.7500 | 30.7500 | -26.259% | 2 | 5 | -98.049% |
| 2025-06-25 | 41.7500 | 41.7500 | 41.7000 | 41.7000 | +17.465% | 4 | 6 | -98.561% |
| 2025-06-04 | 34.5700 | 35.5000 | 34.5700 | 35.5000 | 0.000% | 8 | 3 | -98.310% |