Dark

ZS20260821C135
ZS Aug 21 2026 135.00 Call (ZS260821C00135000)
option OPRA

EOD

Aug 20, 2026

43.21-19.922%(-10.75)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	45.3000	45.3000	43.2100	43.2100	-19.922%	7	383	0.000%
2026-08-18	53.9600	53.9600	53.9600	53.9600	+6.915%	10	383	-19.922%
2026-08-17	49.8500	50.4700	49.8500	50.4700	+0.199%	2	393	-14.385%
2026-08-14	50.3700	50.3700	50.3700	50.3700	-5.408%	3	395	-14.215%
2026-08-13	44.5800	53.9000	44.5800	53.2500	+26.006%	14	395	-18.854%
2026-08-12	41.6100	42.2600	41.6100	42.2600	+5.571%	2	398	+2.248%
2026-08-10	40.0200	40.0300	40.0200	40.0300	+21.857%	3	400	+7.944%
2026-08-07	33.1000	33.1000	32.8500	32.8500	+19.891%	9	400	+31.537%
2026-08-05	29.7300	29.7300	27.4000	27.4000	-4.162%	13	405	+57.701%
2026-08-04	25.5400	28.5900	25.5400	28.5900	+31.448%	26	406	+51.137%
2026-08-03	21.3000	21.7500	19.8200	21.7500	+16.497%	36	418	+98.667%
2026-07-31	17.9000	18.6700	15.1000	18.6700	+19.679%	9	424	+131.441%
2026-07-30	14.9400	15.9000	14.9400	15.6000	-33.362%	3	425	+176.987%
2026-07-29	19.0000	23.4500	19.0000	23.4100	+17.050%	16	424	+84.579%
2026-07-28	19.7500	21.5300	19.7500	20.0000	+15.942%	10	429	+116.050%
2026-07-27	17.2500	17.2500	17.2500	17.2500	+30.189%	3	430	+150.493%
2026-07-24	13.4600	13.4600	13.2500	13.2500	+9.776%	4	430	+226.113%
2026-07-23	12.7500	13.2200	12.0700	12.0700	-15.000%	9	432	+257.995%
2026-07-22	14.8100	14.8100	14.0000	14.2000	-27.179%	7	440	+204.296%
2026-07-21	19.5000	19.5000	19.5000	19.5000	-6.921%	1	444	+121.590%
2026-07-20	21.0000	22.3300	19.7500	20.9500	+4.229%	29	444	+106.253%
2026-07-17	18.5000	21.9000	18.5000	20.1000	+16.185%	34	454	+114.975%
2026-07-16	21.0000	21.0000	17.1500	17.3000	-10.825%	53	464	+149.769%
2026-07-15	24.3600	26.0000	18.8500	19.4000	-13.199%	454	497	+122.732%
2026-07-14	18.4400	25.0000	18.4400	22.3500	+64.945%	470	809	+93.333%
2026-07-13	15.2000	15.5500	13.5500	13.5500	-1.095%	8	642	+218.893%
2026-07-10	19.0500	19.0500	13.4500	13.7000	-28.310%	16	642	+215.401%
2026-07-09	18.9000	19.1300	18.2500	19.1100	+9.200%	13	645	+126.112%
2026-07-08	20.2500	20.2500	16.1500	17.5000	-18.981%	13	646	+146.914%
2026-07-07	23.3600	25.6800	21.1000	21.6000	-1.144%	386	655	+100.046%
2026-07-06	17.3700	22.5000	17.3700	21.8500	+15.731%	39	557	+97.757%
2026-07-02	18.9100	19.3500	18.7500	18.8800	-3.772%	20	561	+128.867%
2026-07-01	17.4500	20.7000	17.3000	19.6200	+25.367%	57	561	+120.234%
2026-06-30	13.4000	16.3000	13.3000	15.6500	+13.653%	54	548	+176.102%
2026-06-29	12.0000	15.0000	12.0000	13.7700	+27.147%	28	555	+213.798%
2026-06-26	8.2000	10.8300	8.2000	10.8300	+44.400%	41	571	+298.984%
2026-06-25	7.8000	7.8000	6.8000	7.5000	-12.281%	25	550	+476.133%
2026-06-24	9.0000	9.8500	8.0000	8.5500	+5.556%	34	548	+405.380%
2026-06-23	7.9500	9.3500	7.9500	8.1000	+17.221%	7	538	+433.457%
2026-06-22	8.9000	9.6000	6.7500	6.9100	-13.625%	27	535	+525.326%
2026-06-18	7.0000	8.0000	6.5500	8.0000	+5.263%	22	533	+440.125%
2026-06-17	8.5000	9.0500	7.6000	7.6000	-15.556%	18	533	+468.553%
2026-06-16	9.7500	9.7500	8.8100	9.0000	-23.077%	22	533	+380.111%
2026-06-15	11.7600	12.9000	11.7000	11.7000	+5.405%	12	506	+269.316%
2026-06-12	10.3000	11.3000	10.3000	11.1000	+9.360%	26	506	+289.279%
2026-06-11	9.3000	10.2500	8.3500	10.1500	+1.500%	19	506	+325.714%
2026-06-10	11.7400	11.7400	10.0000	10.0000	-6.542%	18	493	+332.100%
2026-06-09	11.5000	11.5000	9.0000	10.7000	-12.295%	29	489	+303.832%
2026-06-08	13.3100	13.9800	12.2000	12.2000	-8.133%	86	488	+254.180%
2026-06-05	15.5800	15.5800	13.2800	13.2800	-21.234%	58	440	+225.377%
2026-06-04	16.8500	17.5000	16.1500	16.8600	+3.309%	83	436	+156.287%
2026-06-03	19.5000	19.5000	15.8000	16.3200	-27.788%	102	488	+164.767%
2026-06-02	24.3000	24.3000	19.7500	22.6000	-27.167%	39	408	+91.195%
2026-06-01	22.0000	31.9000	22.0000	31.0300	+72.389%	172	411	+39.252%
2026-05-29	14.5000	18.0000	13.3000	18.0000	+28.114%	207	448	+140.056%
2026-05-28	12.3000	15.0000	9.7500	14.0500	+15.353%	300	408	+207.544%
2026-05-27	19.0000	19.0000	11.5500	12.1800	-79.054%	256	221	+254.762%
2026-05-26	58.1500	58.1500	58.1500	58.1500	+34.919%	7	42	-25.692%
2026-05-21	43.2500	43.2500	43.1000	43.1000	-8.879%	2	49	+0.255%
2026-05-20	47.3000	47.3000	47.3000	47.3000	-9.108%	1	49	-8.647%
2026-05-19	52.0400	52.0400	52.0000	52.0400	+3.152%	12	51	-16.968%
2026-05-18	41.1500	50.4500	41.1500	50.4500	+36.351%	15	51	-14.351%
2026-05-15	37.0000	37.0000	37.0000	37.0000	+8.029%	1	51	+16.784%
2026-05-14	34.2500	34.2500	34.2500	34.2500	+5.873%	1	67	+26.161%
2026-05-13	26.8000	32.3500	26.8000	32.3500	+14.879%	17	74	+33.570%
2026-05-12	28.1600	28.1600	28.1600	28.1600	-8.333%	1	74	+53.445%
2026-05-08	30.7200	30.7200	30.7200	30.7200	-2.938%	1	74	+40.658%
2026-05-07	29.7100	31.6500	29.7100	31.6500	+47.690%	6	75	+36.524%
2026-05-06	22.3500	22.3500	21.4300	21.4300	-13.763%	3	79	+101.633%
2026-05-05	24.6700	24.8500	23.4500	24.8500	+1.016%	3	76	+73.883%
2026-05-04	24.6000	24.6000	24.6000	24.6000	+4.681%	2	75	+75.650%
2026-05-01	22.5100	23.5000	22.5100	23.5000	+28.415%	4	79	+83.872%
2026-04-30	19.2500	19.2500	16.6500	18.3000	-11.165%	12	79	+136.120%
2026-04-29	20.1000	20.6000	20.1000	20.6000	-4.850%	4	71	+109.757%
2026-04-28	21.3000	21.6500	21.3000	21.6500	+3.837%	3	69	+99.584%
2026-04-27	22.1000	22.1000	20.8500	20.8500	-2.342%	19	67	+107.242%
2026-04-24	19.7500	21.3500	18.6800	21.3500	+13.806%	5	51	+102.389%
2026-04-23	20.6000	21.4000	18.7600	18.7600	-24.507%	6	48	+130.330%
2026-04-22	23.4300	24.8500	23.4300	24.8500	+2.474%	7	44	+73.883%
2026-04-21	24.2500	24.2500	24.2500	24.2500	+14.929%	1	49	+78.186%
2026-04-20	20.8000	22.4500	20.8000	21.1000	-6.925%	4	49	+104.787%
2026-04-17	22.6700	22.6700	22.6700	22.6700	+9.253%	1	47	+90.604%
2026-04-16	21.0500	21.0500	20.7500	20.7500	+6.138%	4	46	+108.241%
2026-04-15	17.6500	19.5500	17.6500	19.5500	+35.764%	6	42	+121.023%
2026-04-14	14.8000	14.9500	14.0500	14.4000	+20.000%	8	39	+200.069%
2026-04-10	12.5000	12.5000	12.0000	12.0000	-17.808%	9	34	+260.083%
2026-04-09	16.9800	16.9800	14.5000	14.6000	-39.268%	17	33	+195.959%
2026-04-08	24.0400	24.0400	24.0400	24.0400	+4.114%	2	26	+79.742%
2026-04-01	23.2300	23.2300	23.0900	23.0900	+0.391%	11	24	+87.137%
2026-03-31	23.0000	23.0000	23.0000	23.0000	+9.316%	1	14	+87.870%
2026-03-27	20.7300	21.0400	19.0000	21.0400	-25.364%	3	13	+105.371%
2026-02-27	28.3800	28.3800	28.1900	28.1900	0.000%	11	11	+53.281%

.dark-mode .K1qft2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K1qft2{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821C135ZS Aug 21 2026 135.00 Call (ZS260821C00135000)option OPRA

ZS20260821C135
ZS Aug 21 2026 135.00 Call (ZS260821C00135000)
option OPRA