ZS261218C00480000
ZS Dec 18 2026 480.00 Call
optionOPRA
EODOct 14, 2026
0.23USD-8.000%(-0.02)1Vol47OI
ZS261218C00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -8.000% | 1 | 47 | 0.000% |
| 2026-10-12 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 1 | 46 | -8.000% |
| 2026-10-09 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +25.000% | 1 | 45 | -8.000% |
| 2026-09-29 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +1900.000% | 2 | 43 | +15.000% |
| 2026-09-28 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -97.297% | 2 | 43 | +2200.000% |
| 2026-09-21 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +23.333% | 2 | 41 | -37.838% |
| 2026-09-18 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 6 | 37 | -23.333% |
| 2026-09-15 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | +3400.000% | 6 | 33 | -34.286% |
| 2026-09-14 | 0.2500 | 0.2500 | 0.0100 | 0.0100 | -94.118% | 3 | 34 | +2200.000% |
| 2026-09-02 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | -43.333% | 4 | 34 | +35.294% |
| 2026-08-31 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 1 | 35 | -23.333% |
| 2026-08-27 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +3100.000% | 1 | 36 | -28.125% |
| 2026-08-20 | 0.0700 | 0.0700 | 0.0100 | 0.0100 | -98.750% | 2 | 38 | +2200.000% |
| 2026-08-14 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +77.778% | 8 | 35 | -71.250% |
| 2026-08-13 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | -4.255% | 5 | 36 | -48.889% |
| 2026-08-11 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.000% | 1 | 35 | -51.064% |
| 2026-08-10 | 0.5600 | 0.5600 | 0.4700 | 0.4700 | 0.000% | 2 | 33 | -51.064% |
| 2026-08-07 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +88.000% | 14 | 47 | -51.064% |
| 2026-08-06 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -26.471% | 1 | 47 | -8.000% |
| 2026-07-23 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -46.032% | 2 | 47 | -32.353% |
| 2026-07-14 | 0.6600 | 0.6600 | 0.5500 | 0.6300 | +26.000% | 3 | 46 | -63.492% |
| 2026-07-10 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 45 | -54.000% |
| 2026-06-29 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -10.714% | 1 | 46 | -54.000% |
| 2026-06-15 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -43.434% | 1 | 46 | -58.929% |
| 2026-06-08 | 0.8800 | 0.9900 | 0.8800 | 0.9900 | 0.000% | 2 | 46 | -76.768% |
| 2026-06-02 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -37.342% | 1 | 46 | -76.768% |
| 2026-06-01 | 1.0000 | 1.6000 | 1.0000 | 1.5800 | +97.500% | 5 | 43 | -85.443% |
| 2026-05-29 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | +14.286% | 4 | 41 | -71.250% |
| 2026-05-28 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | +48.936% | 3 | 41 | -67.143% |
| 2026-05-27 | 0.4000 | 0.4700 | 0.4000 | 0.4700 | -76.961% | 11 | 34 | -51.064% |
| 2026-05-26 | 2.3100 | 2.3200 | 2.0400 | 2.0400 | +7.368% | 3 | 34 | -88.725% |
| 2026-05-22 | 1.7900 | 1.9000 | 1.7900 | 1.9000 | +19.497% | 4 | 30 | -87.895% |
| 2026-05-21 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -17.187% | 2 | 30 | -85.535% |
| 2026-05-19 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +6.667% | 1 | 31 | -88.021% |
| 2026-05-18 | 1.6200 | 1.8000 | 1.4800 | 1.8000 | +50.000% | 4 | 29 | -87.222% |
| 2026-05-15 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +71.429% | 4 | 26 | -80.833% |
| 2026-05-06 | 0.6100 | 0.7000 | 0.6000 | 0.7000 | +75.000% | 10 | 32 | -67.143% |
| 2026-04-14 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 1 | 32 | -42.500% |
| 2026-04-13 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -10.638% | 1 | 33 | -45.238% |
| 2026-03-31 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | +30.556% | 20 | 33 | -51.064% |
| 2026-03-25 | 0.5000 | 0.5200 | 0.2800 | 0.3600 | -40.000% | 40 | 19 | -36.111% |
| 2026-03-17 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -72.093% | 1 | 12 | -61.667% |
| 2026-01-23 | 2.2500 | 2.2500 | 2.1500 | 2.1500 | -67.766% | 2 | 11 | -89.302% |
| 2025-12-01 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -72.963% | 4 | 11 | -96.552% |
| 2025-11-10 | 24.2300 | 24.6700 | 24.1400 | 24.6700 | +19.352% | 3 | 7 | -99.068% |
| 2025-11-07 | 20.8700 | 20.8700 | 20.6700 | 20.6700 | -10.130% | 3 | 5 | -98.887% |
| 2025-10-31 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +7.226% | 3 | 4 | -99.000% |
| 2025-10-30 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | 0.000% | 1 | 1 | -98.928% |