Dark

ZS20260821C130
ZS Aug 21 2026 130.00 Call (ZS260821C00130000)
option OPRA

EOD

Aug 20, 2026

45.80-18.141%(-10.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	47.7000	47.7000	45.8000	45.8000	-18.141%	3	1,202	0.000%
2026-08-19	55.7000	55.9500	55.7000	55.9500	-1.236%	3	1,203	-18.141%
2026-08-18	58.6500	58.6500	56.6500	56.6500	+0.265%	11	1,207	-19.153%
2026-08-17	55.7800	56.5000	55.2600	56.5000	+2.933%	7	1,207	-18.938%
2026-08-14	56.2500	56.5000	54.8900	54.8900	-1.366%	6	1,211	-16.560%
2026-08-13	51.4400	55.6500	51.4200	55.6500	+19.293%	7	1,216	-17.700%
2026-08-12	44.4800	48.0400	44.4800	46.6500	-4.012%	12	1,219	-1.822%
2026-08-11	50.0000	50.0000	48.1500	48.6000	+1.250%	7	1,220	-5.761%
2026-08-10	44.9700	48.0000	44.9700	48.0000	+26.616%	13	1,223	-4.583%
2026-08-07	35.7800	37.9900	35.7800	37.9100	+19.402%	48	1,230	+20.812%
2026-08-06	30.6000	32.5500	30.6000	31.7500	-1.121%	13	1,243	+44.252%
2026-08-05	36.0000	36.0000	32.1100	32.1100	-4.633%	6	1,236	+42.635%
2026-08-04	31.1800	33.6700	31.1800	33.6700	+27.057%	32	1,242	+36.026%
2026-08-03	25.3300	26.5000	25.3300	26.5000	+15.620%	10	1,271	+72.830%
2026-07-31	22.1700	22.9200	22.1700	22.9200	+22.240%	2	1,278	+99.825%
2026-07-30	18.2000	18.7500	18.2000	18.7500	-27.466%	6	1,280	+144.267%
2026-07-29	25.1000	25.8500	25.1000	25.8500	+0.584%	7	1,286	+77.176%
2026-07-28	19.7500	25.7000	19.7500	25.7000	+24.155%	8	1,290	+78.210%
2026-07-27	20.7000	20.7000	20.7000	20.7000	+26.066%	1	1,296	+121.256%
2026-07-24	16.1000	16.4200	15.5000	16.4200	+2.947%	18	1,297	+178.928%
2026-07-23	16.4800	16.5000	15.9500	15.9500	-7.536%	9	1,301	+187.147%
2026-07-22	19.9400	19.9400	17.1500	17.2500	-27.061%	14	1,303	+165.507%
2026-07-21	23.6500	23.6500	23.6500	23.6500	-1.253%	1	1,314	+93.658%
2026-07-20	23.0000	26.0500	23.0000	23.9500	-5.261%	10	1,315	+91.232%
2026-07-17	25.3500	26.3100	23.7700	25.2800	+18.685%	21	1,317	+81.171%
2026-07-16	23.4000	23.7100	21.0000	21.3000	-7.792%	21	1,322	+115.023%
2026-07-15	28.4700	29.8000	22.0000	23.1000	-10.396%	119	1,342	+98.268%
2026-07-14	17.5000	28.9000	17.5000	25.7800	+50.760%	603	1,421	+77.657%
2026-07-13	17.6500	18.3300	16.6000	17.1000	+3.888%	30	1,701	+167.836%
2026-07-10	21.6000	22.8000	15.9500	16.4600	-26.221%	51	1,731	+178.250%
2026-07-09	16.5000	22.8000	16.5000	22.3100	+11.550%	82	1,756	+105.289%
2026-07-08	23.3600	24.1500	19.3000	20.0000	-19.322%	41	1,807	+129.000%
2026-07-07	26.5000	29.4000	23.3100	24.7900	-3.578%	500	1,798	+84.752%
2026-07-06	20.4200	26.2500	20.4200	25.7100	+16.970%	718	1,813	+78.141%
2026-07-02	21.6200	23.2000	21.6200	21.9800	-10.249%	10	1,203	+108.371%
2026-07-01	21.0000	24.4900	21.0000	24.4900	+34.931%	28	1,203	+87.015%
2026-06-30	14.7500	19.0000	14.7500	18.1500	+10.738%	25	1,190	+152.342%
2026-06-29	14.9500	18.2100	14.9500	16.3900	+26.077%	211	1,193	+179.439%
2026-06-26	11.2000	13.0500	10.0000	13.0000	+46.067%	353	1,363	+252.308%
2026-06-25	8.7000	10.0000	8.4500	8.9000	-17.821%	34	1,056	+414.607%
2026-06-24	11.0000	12.2000	10.2400	10.8300	+7.547%	571	1,057	+322.899%
2026-06-23	9.5000	11.6300	9.5000	10.0700	+17.778%	117	610	+354.816%
2026-06-22	10.0000	11.1000	8.2800	8.5500	-12.755%	191	716	+435.673%
2026-06-18	8.6000	9.8000	8.0700	9.8000	+1.554%	58	550	+367.347%
2026-06-17	11.1000	11.1000	9.6000	9.6500	-13.839%	153	550	+374.611%
2026-06-16	10.8200	11.2400	10.7500	11.2000	-17.404%	47	550	+308.929%
2026-06-15	14.0500	15.1000	13.2400	13.5600	-1.022%	13	536	+237.758%
2026-06-12	10.2000	13.7500	10.2000	13.7000	+13.223%	136	536	+234.307%
2026-06-11	10.7800	12.1000	9.7800	12.1000	-4.724%	30	536	+278.512%
2026-06-10	13.3500	13.5200	12.7000	12.7000	+5.482%	18	525	+260.630%
2026-06-09	13.4500	14.7500	10.1500	12.0400	-20.000%	28	526	+280.399%
2026-06-08	15.9500	15.9500	14.7000	15.0500	-3.215%	31	525	+204.319%
2026-06-05	17.2000	17.2000	15.2000	15.5500	-18.544%	44	523	+194.534%
2026-06-04	18.8500	19.5000	18.5400	19.0900	+1.273%	9	508	+139.916%
2026-06-03	21.1500	21.1500	18.0000	18.8500	-22.746%	55	503	+142.971%
2026-06-02	27.5000	27.5000	22.4700	24.4000	-28.925%	43	504	+87.705%
2026-06-01	25.0000	35.0000	25.0000	34.3300	+63.476%	274	518	+33.411%
2026-05-29	16.6000	21.0000	15.3500	21.0000	+33.333%	240	530	+118.095%
2026-05-28	11.9500	17.3000	11.5000	15.7500	+12.500%	635	688	+190.794%
2026-05-27	21.1500	21.1500	13.3200	14.0000	-72.000%	449	379	+227.143%
2026-05-20	49.3000	50.0000	49.3000	50.0000	-4.215%	7	36	-8.400%
2026-05-19	51.6000	52.2000	51.6000	52.2000	-4.185%	2	40	-12.261%
2026-05-18	49.9000	54.4800	49.9000	54.4800	+49.876%	7	40	-15.932%
2026-05-15	36.4500	36.4500	36.3500	36.3500	+5.362%	2	40	+25.997%
2026-05-13	31.0600	34.5000	31.0600	34.5000	+19.584%	7	40	+32.754%
2026-05-12	29.7000	29.7000	28.8500	28.8500	-5.873%	28	40	+58.752%
2026-05-11	33.0000	33.0000	30.6500	30.6500	-5.343%	3	40	+49.429%
2026-05-08	29.9000	32.3800	29.9000	32.3800	-3.717%	2	58	+41.445%
2026-05-07	33.5000	34.7000	33.5000	33.6300	+20.538%	13	56	+36.188%
2026-05-04	27.9000	27.9000	27.9000	27.9000	+9.412%	1	67	+64.158%
2026-05-01	26.0000	26.0000	25.5000	25.5000	+22.596%	2	69	+79.608%
2026-04-30	20.9700	21.0000	18.7500	20.8000	+0.241%	9	69	+120.192%
2026-04-29	20.7500	20.7500	20.7500	20.7500	-9.783%	1	64	+120.723%
2026-04-27	22.4000	23.0000	22.4000	23.0000	-2.748%	2	65	+99.130%
2026-04-24	23.3500	24.2500	23.3500	23.6500	+10.514%	3	63	+93.658%
2026-04-23	21.7500	21.7500	21.4000	21.4000	-23.843%	2	60	+114.019%
2026-04-22	26.0500	28.1000	26.0500	28.1000	-2.768%	3	58	+62.989%
2026-04-21	28.9000	28.9000	28.9000	28.9000	+22.770%	1	58	+58.478%
2026-04-20	23.5400	23.5400	23.5400	23.5400	+1.773%	1	58	+94.562%
2026-04-17	25.5000	25.6500	23.1300	23.1300	+13.382%	16	59	+98.011%
2026-04-15	18.6400	20.4000	18.6400	20.4000	+20.710%	5	73	+124.510%
2026-04-13	16.1000	17.0000	16.1000	16.9000	+19.266%	12	74	+171.006%
2026-04-10	14.0000	14.1700	13.6500	14.1700	-14.017%	15	67	+223.218%
2026-04-09	22.0500	22.0500	16.3200	16.4800	-37.003%	69	63	+177.913%
2026-04-06	26.1600	26.1600	26.1600	26.1600	+0.615%	1	8	+75.076%
2026-04-02	24.6500	26.0000	24.6500	26.0000	+0.503%	2	8	+76.154%
2026-04-01	26.2000	26.2000	25.8700	25.8700	+4.315%	2	8	+77.039%
2026-03-27	20.5000	24.8000	20.5000	24.8000	-12.337%	6	9	+84.677%
2026-03-26	28.2900	28.2900	28.2900	28.2900	-7.246%	1	4	+61.895%
2026-03-24	30.5000	30.5000	30.5000	30.5000	-0.066%	1	4	+50.164%
2026-02-27	30.5200	30.5200	30.5200	30.5200	-42.524%	1	3	+50.066%
2026-02-17	53.1000	53.1000	53.1000	53.1000	-48.918%	1	2	-13.748%
2025-12-30	103.9500	103.9500	103.9500	103.9500	0.000%	1	1	-55.940%

.dark-mode .pFnsqN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pFnsqN{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821C130ZS Aug 21 2026 130.00 Call (ZS260821C00130000)option OPRA

ZS20260821C130
ZS Aug 21 2026 130.00 Call (ZS260821C00130000)
option OPRA