Dark

ZS20260821C140
ZS Aug 21 2026 140.00 Call (ZS260821C00140000)
option OPRA

EOD

Aug 20, 2026

38.00-16.096%(-7.29)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	38.3700	38.3700	38.0000	38.0000	-16.096%	3	974	0.000%
2026-08-19	43.0000	46.0000	43.0000	45.2900	-4.552%	4	974	-16.096%
2026-08-18	45.4700	47.4500	45.4700	47.4500	+3.152%	3	976	-19.916%
2026-08-17	46.0000	46.0000	46.0000	46.0000	+0.283%	3	976	-17.391%
2026-08-14	46.2700	46.2700	45.8700	45.8700	-4.735%	3	976	-17.157%
2026-08-13	42.5000	48.1500	42.5000	48.1500	+31.990%	9	978	-21.080%
2026-08-12	36.7500	38.0100	36.4800	36.4800	-6.462%	7	978	+4.167%
2026-08-11	39.0000	39.7400	38.0000	39.0000	+3.945%	5	984	-2.564%
2026-08-10	35.8000	37.8300	35.6000	37.5200	+27.186%	47	986	+1.279%
2026-08-07	28.1100	29.5000	27.1400	29.5000	+25.532%	20	1,015	+28.814%
2026-08-06	20.6000	23.5000	20.6000	23.5000	+2.845%	10	1,025	+61.702%
2026-08-05	25.2100	25.2100	22.8500	22.8500	-7.490%	9	1,026	+66.302%
2026-08-04	21.4000	24.7000	21.4000	24.7000	+40.741%	37	1,028	+53.846%
2026-08-03	16.6000	18.0200	16.6000	17.5500	+17.627%	11	1,047	+116.524%
2026-07-31	14.0900	14.9200	14.0900	14.9200	+19.360%	14	1,049	+154.692%
2026-07-30	11.5000	12.5000	11.5000	12.5000	-35.799%	7	1,042	+204.000%
2026-07-29	17.9100	19.5000	17.3500	19.4700	+11.512%	37	1,043	+95.172%
2026-07-28	11.8000	18.1300	11.7000	17.4600	+23.830%	15	1,039	+117.640%
2026-07-27	12.2000	14.5000	12.2000	14.1000	+30.556%	13	1,048	+169.504%
2026-07-24	10.5500	10.8000	9.7500	10.8000	+9.091%	11	1,059	+251.852%
2026-07-23	10.9900	11.5000	9.9000	9.9000	-10.000%	14	1,055	+283.838%
2026-07-22	13.2000	13.2000	11.0000	11.0000	-32.474%	45	1,058	+245.455%
2026-07-21	16.3500	16.3500	16.2900	16.2900	-5.838%	2	1,049	+133.272%
2026-07-20	14.8500	19.0100	14.8500	17.3000	+0.581%	35	1,049	+119.653%
2026-07-17	18.3700	19.5000	15.7000	17.2000	+14.514%	30	1,069	+120.930%
2026-07-16	16.0200	16.6500	14.0000	15.0200	-7.455%	28	1,079	+152.996%
2026-07-15	21.5800	22.2500	15.4500	16.2300	-14.218%	94	1,091	+134.134%
2026-07-14	13.8400	21.5000	13.8400	18.9200	+56.882%	122	1,105	+100.846%
2026-07-13	10.9500	12.4400	10.5500	12.0600	+10.238%	34	1,112	+215.091%
2026-07-10	15.3800	15.3800	10.6000	10.9400	-30.407%	90	1,127	+247.349%
2026-07-09	16.0500	16.0500	15.2500	15.7200	+14.327%	23	1,068	+141.730%
2026-07-08	17.0000	17.0000	13.5300	13.7500	-28.348%	36	1,078	+176.364%
2026-07-07	20.1000	22.1000	17.4300	19.1900	+2.347%	47	1,083	+98.020%
2026-07-06	18.0000	19.4500	17.3600	18.7500	+12.007%	58	1,072	+102.667%
2026-07-02	17.2500	17.2500	15.4500	16.7400	-1.818%	36	1,106	+127.001%
2026-07-01	14.8200	18.0300	14.8200	17.0500	+29.265%	106	1,106	+122.874%
2026-06-30	9.9300	13.6500	9.7500	13.1900	+17.768%	83	1,146	+188.097%
2026-06-29	9.3200	12.9500	9.3200	11.2000	+28.736%	93	1,144	+239.286%
2026-06-26	6.2500	8.7000	5.8500	8.7000	+55.357%	105	1,147	+336.782%
2026-06-25	6.0500	6.1500	5.2500	5.6000	-23.288%	23	1,150	+578.571%
2026-06-24	7.1000	8.2000	6.6700	7.3000	+12.654%	68	1,155	+420.548%
2026-06-23	6.7000	7.6300	6.2700	6.4800	+5.366%	97	1,168	+486.420%
2026-06-22	7.3600	7.7700	5.3500	6.1500	+4.237%	67	1,140	+517.886%
2026-06-18	5.1500	6.2500	5.0000	5.9000	-7.378%	32	1,113	+544.068%
2026-06-17	6.6500	7.3500	6.2000	6.3700	-17.273%	141	1,113	+496.546%
2026-06-16	8.0000	8.5000	6.9000	7.7000	-16.757%	49	1,113	+393.506%
2026-06-15	9.4500	10.8000	9.1000	9.2500	-2.632%	134	1,091	+310.811%
2026-06-12	7.2500	9.7500	6.4900	9.5000	+11.765%	103	1,091	+300.000%
2026-06-11	7.4000	8.5000	6.8400	8.5000	+4.938%	195	1,091	+347.059%
2026-06-10	9.9500	9.9500	8.1000	8.1000	-10.989%	42	1,084	+369.136%
2026-06-09	9.8000	9.8000	7.2500	9.1000	-15.741%	97	1,076	+317.582%
2026-06-08	11.7300	11.8000	10.4700	10.8000	-6.250%	61	1,032	+251.852%
2026-06-05	14.0000	14.8000	11.2000	11.5200	-19.441%	23	986	+229.861%
2026-06-04	13.8000	15.5000	13.8000	14.3000	+3.324%	168	986	+165.734%
2026-06-03	17.1500	17.1500	13.8400	13.8400	-30.765%	546	992	+174.566%
2026-06-02	21.0000	21.0000	17.6300	19.9900	-31.447%	75	609	+90.095%
2026-06-01	19.2500	29.1600	18.7500	29.1600	+79.667%	269	591	+30.316%
2026-05-29	12.2800	16.3000	11.4000	16.2300	+38.718%	647	717	+134.134%
2026-05-28	10.1300	13.0500	8.2500	11.7000	+11.429%	407	782	+224.786%
2026-05-27	15.5000	17.1500	9.9500	10.5000	-79.808%	686	577	+261.905%
2026-05-26	52.0000	55.8000	52.0000	52.0000	+6.339%	31	124	-26.923%
2026-05-22	48.9000	48.9000	48.9000	48.9000	+18.173%	2	135	-22.290%
2026-05-21	40.9000	41.3800	40.9000	41.3800	-15.894%	2	135	-8.168%
2026-05-19	49.2000	49.2000	49.2000	49.2000	+17.143%	2	135	-22.764%
2026-05-18	37.5200	42.0000	37.5200	42.0000	+23.711%	2	136	-9.524%
2026-05-15	32.9000	34.5400	32.9000	33.9500	+6.426%	4	136	+11.929%
2026-05-14	31.9000	31.9000	31.9000	31.9000	+35.745%	1	137	+19.122%
2026-05-13	23.6000	23.6000	23.5000	23.5000	-8.203%	2	138	+61.702%
2026-05-11	26.5500	26.5500	25.6000	25.6000	-7.078%	2	138	+48.438%
2026-05-08	24.4000	27.5500	24.0000	27.5500	+0.291%	4	139	+37.931%
2026-05-07	25.5800	28.0000	25.5800	27.4700	+41.234%	17	138	+38.333%
2026-05-06	18.5200	19.4500	18.5200	19.4500	-15.435%	4	152	+95.373%
2026-05-04	23.4500	23.4500	22.4000	23.0000	+8.491%	9	152	+65.217%
2026-05-01	20.4700	21.3600	20.2000	21.2000	+27.404%	19	138	+79.245%
2026-04-30	16.6400	16.6400	16.6400	16.6400	-12.651%	5	138	+128.365%
2026-04-28	19.0500	19.0500	19.0500	19.0500	+1.708%	1	138	+99.475%
2026-04-27	18.7300	18.7300	18.7300	18.7300	-13.687%	1	138	+102.883%
2026-04-22	22.2700	22.2700	21.4000	21.7000	+0.138%	6	138	+75.115%
2026-04-21	20.7000	24.0000	20.7000	21.6700	+14.717%	10	136	+75.358%
2026-04-20	18.8000	18.8900	18.7900	18.8900	-0.317%	56	136	+101.165%
2026-04-17	20.6000	20.6000	18.9500	18.9500	+3.214%	2	80	+100.528%
2026-04-16	18.3600	18.3600	18.3600	18.3600	+47.233%	1	80	+106.972%
2026-04-14	12.4500	12.4700	12.4500	12.4700	-6.940%	3	80	+204.731%
2026-04-13	13.4000	13.4000	13.4000	13.4000	+27.619%	1	82	+183.582%
2026-04-10	10.5200	10.9000	10.5000	10.5000	-19.847%	67	83	+261.905%
2026-04-09	14.8000	14.8500	12.8200	13.1000	-39.408%	33	57	+190.076%
2026-04-08	21.6200	21.6200	21.6200	21.6200	+1.028%	1	43	+75.763%
2026-04-06	21.4000	21.4000	21.4000	21.4000	+3.382%	1	42	+77.570%
2026-04-01	20.6000	20.7500	20.6000	20.7000	-6.335%	4	42	+83.575%
2026-03-30	22.4000	22.4000	22.0500	22.1000	+24.157%	10	38	+71.946%
2026-03-27	17.8000	17.8000	17.8000	17.8000	-28.226%	1	28	+113.483%
2026-03-26	24.5400	24.8000	24.3200	24.8000	+13.761%	4	27	+53.226%
2026-03-25	22.1900	22.1900	21.8000	21.8000	-0.909%	6	28	+74.312%
2026-03-24	23.3000	23.3000	22.0000	22.0000	-45.866%	2	23	+72.727%
2026-03-06	40.6400	40.6400	40.6400	40.6400	+37.763%	1	21	-6.496%
2026-03-02	31.4000	31.4000	29.5000	29.5000	+4.982%	3	21	+28.814%
2026-02-27	26.0000	28.1000	24.6000	28.1000	-33.143%	30	21	+35.231%
2026-02-26	42.0300	42.0300	42.0300	42.0300	+34.195%	1	4	-9.588%
2026-02-24	31.3200	31.3200	31.3200	31.3200	+11.380%	2	4	+21.328%
2026-02-23	29.2000	29.2000	27.7500	28.1200	-63.552%	4	4	+35.135%
2026-01-20	77.1500	77.1500	77.1500	77.1500	0.000%	2	2	-50.745%

.dark-mode .K7Btdj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K7Btdj{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821C140ZS Aug 21 2026 140.00 Call (ZS260821C00140000)option OPRA

ZS20260821C140
ZS Aug 21 2026 140.00 Call (ZS260821C00140000)
option OPRA