Dark

ZS20260821C145
ZS Aug 21 2026 145.00 Call (ZS260821C00145000)
option OPRA

EOD

Aug 20, 2026

32.07-20.520%(-8.28)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	32.6100	33.1400	32.0700	32.0700	-20.520%	20	613	0.000%
2026-08-19	38.4500	40.3500	38.4500	40.3500	-4.678%	23	629	-20.520%
2026-08-18	42.3300	42.3300	42.3300	42.3300	+6.357%	1	651	-24.238%
2026-08-17	42.1300	42.1300	39.8000	39.8000	-2.211%	5	652	-19.422%
2026-08-14	44.4800	44.4800	40.6000	40.7000	-5.106%	19	656	-21.204%
2026-08-13	36.4900	42.8900	36.4200	42.8900	+32.010%	12	658	-25.227%
2026-08-12	32.4900	32.4900	32.4900	32.4900	-4.413%	3	667	-1.293%
2026-08-11	33.5500	35.1800	33.5500	33.9900	+3.250%	5	667	-5.649%
2026-08-10	28.5700	32.9200	28.5700	32.9200	+36.938%	16	669	-2.582%
2026-08-07	23.9000	25.1000	22.7200	24.0400	+32.161%	46	675	+33.403%
2026-08-06	16.5000	18.8300	16.5000	18.1900	-3.245%	6	695	+76.306%
2026-08-05	22.0700	22.0700	18.7800	18.8000	-7.753%	12	696	+70.585%
2026-08-04	17.3400	20.5000	17.3400	20.3800	+44.744%	66	696	+57.360%
2026-08-03	14.0000	14.8000	12.4000	14.0800	+48.211%	18	692	+127.770%
2026-07-30	8.8000	9.5600	8.5000	9.5000	-37.746%	42	699	+237.579%
2026-07-29	13.0000	15.2600	13.0000	15.2600	+5.241%	4	708	+110.157%
2026-07-28	9.9500	14.5000	9.9500	14.5000	+27.193%	7	707	+121.172%
2026-07-27	9.9200	11.4500	9.0000	11.4000	+39.024%	15	710	+181.316%
2026-07-24	8.4000	8.4500	7.4400	8.2000	+9.333%	76	713	+291.098%
2026-07-23	10.0000	10.0000	7.5000	7.5000	-17.582%	73	673	+327.600%
2026-07-22	9.9000	10.1700	8.6500	9.1000	-29.183%	26	655	+252.418%
2026-07-21	12.9700	12.9700	12.8000	12.8500	-12.167%	3	656	+149.572%
2026-07-20	13.6000	15.2500	13.4000	14.6300	0.000%	17	655	+119.207%
2026-07-17	15.3700	15.7700	13.6000	14.6300	+17.984%	10	651	+119.207%
2026-07-16	12.3500	13.4000	10.7000	12.4000	-8.148%	5	648	+158.629%
2026-07-15	17.3500	17.3500	13.2600	13.5000	-16.821%	13	648	+137.556%
2026-07-14	8.8300	18.2300	8.8300	16.2300	+66.632%	79	649	+97.597%
2026-07-13	9.4000	10.1500	8.8700	9.7400	+7.624%	43	664	+229.261%
2026-07-10	13.6000	13.6000	8.5000	9.0500	-30.008%	98	672	+254.365%
2026-07-09	9.7000	13.2000	9.7000	12.9300	+12.435%	46	638	+148.028%
2026-07-08	12.2200	12.2200	11.0800	11.5000	-25.325%	29	615	+178.870%
2026-07-07	17.0600	19.1000	15.0600	15.4000	-0.837%	29	635	+108.247%
2026-07-06	15.4000	17.0000	15.0500	15.5300	+12.455%	28	645	+106.504%
2026-07-02	12.7000	14.4000	12.7000	13.8100	-3.964%	14	646	+132.223%
2026-07-01	12.5100	15.1600	12.5100	14.3800	+35.660%	122	646	+123.018%
2026-06-30	9.0000	10.9500	9.0000	10.6000	+15.217%	79	695	+202.547%
2026-06-29	8.4600	10.4500	8.4000	9.2000	+28.671%	97	681	+248.587%
2026-06-26	5.2500	7.1500	4.8500	7.1500	+66.279%	26	673	+348.531%
2026-06-25	4.3500	4.6900	4.3000	4.3000	-23.488%	65	687	+645.814%
2026-06-24	5.5500	6.4000	5.4300	5.6200	+6.038%	110	658	+470.641%
2026-06-23	5.3500	6.1500	5.0000	5.3000	+11.579%	31	608	+505.094%
2026-06-22	4.9700	6.1800	4.2500	4.7500	-3.061%	333	610	+575.158%
2026-06-18	4.8000	5.2500	4.2500	4.9000	-10.909%	101	599	+554.490%
2026-06-17	5.8000	5.9500	4.9500	5.5000	-8.333%	10	599	+483.091%
2026-06-16	6.2400	6.2400	5.9000	6.0000	-20.000%	61	599	+434.500%
2026-06-15	7.9000	8.9500	7.5000	7.5000	-4.215%	52	442	+327.600%
2026-06-12	5.6500	7.9000	5.6500	7.8300	+11.857%	257	442	+309.579%
2026-06-11	6.0000	7.1100	5.5500	7.0000	+3.704%	18	442	+358.143%
2026-06-10	6.7000	8.3500	6.7000	6.7500	-11.765%	49	432	+375.111%
2026-06-09	8.5000	8.5000	6.1000	7.6500	-15.934%	101	436	+319.216%
2026-06-08	10.0000	10.0000	9.1000	9.1000	-7.614%	20	390	+252.418%
2026-06-05	11.0000	11.4000	9.4000	9.8500	-21.825%	29	399	+225.584%
2026-06-04	13.5000	13.5500	12.4900	12.6000	+5.000%	35	388	+154.524%
2026-06-03	15.0000	15.0000	11.9300	12.0000	-32.773%	110	365	+167.250%
2026-06-02	19.0000	19.0000	15.2000	17.8500	-30.409%	115	309	+79.664%
2026-06-01	17.0000	25.6500	17.0000	25.6500	+80.000%	70	284	+25.029%
2026-05-29	11.5000	14.2500	10.1500	14.2500	+38.619%	105	308	+125.053%
2026-05-28	8.5300	10.9700	7.0100	10.2800	+18.161%	122	284	+211.965%
2026-05-27	14.0000	14.0000	8.5500	8.7000	-83.097%	78	236	+268.621%
2026-05-26	51.4800	51.4800	51.4700	51.4700	+15.274%	4	228	-37.692%
2026-05-22	42.9800	44.6500	42.9800	44.6500	+9.436%	11	229	-28.175%
2026-05-20	40.8000	40.8000	40.8000	40.8000	-2.857%	1	230	-21.397%
2026-05-18	39.0000	42.0000	38.5000	42.0000	+33.545%	7	230	-23.643%
2026-05-15	31.2100	31.4500	31.2100	31.4500	+7.338%	2	230	+1.971%
2026-05-14	29.3000	29.3000	29.3000	29.3000	+25.805%	1	231	+9.454%
2026-05-13	20.8500	23.2900	20.8500	23.2900	+1.703%	16	232	+37.699%
2026-05-11	24.8500	24.8500	22.9000	22.9000	-9.307%	4	232	+40.044%
2026-05-07	23.2000	25.2500	23.2000	25.2500	+46.802%	15	230	+27.010%
2026-05-06	17.2000	17.2000	17.2000	17.2000	-10.927%	2	241	+86.453%
2026-05-05	19.3100	19.3100	19.3100	19.3100	-5.667%	2	239	+66.080%
2026-05-04	21.8600	21.8600	20.2000	20.4700	+8.021%	5	237	+56.668%
2026-05-01	18.5100	18.9500	18.5100	18.9500	+34.875%	2	234	+69.235%
2026-04-30	14.0500	14.0500	14.0500	14.0500	-16.913%	1	234	+128.256%
2026-04-24	16.9100	16.9100	16.9100	16.9100	-6.316%	1	234	+89.651%
2026-04-23	18.0500	18.0500	18.0500	18.0500	-7.198%	1	234	+77.673%
2026-04-21	21.6000	21.9100	19.4500	19.4500	+17.665%	8	234	+64.884%
2026-04-17	18.4100	18.4100	16.5300	16.5300	-1.018%	3	234	+94.011%
2026-04-16	18.5400	18.5400	16.6500	16.7000	+25.564%	53	237	+92.036%
2026-04-15	13.3000	13.3000	13.3000	13.3000	+14.655%	1	213	+141.128%
2026-04-13	11.6000	11.6000	11.6000	11.6000	+2.473%	22	213	+176.466%
2026-04-09	13.0000	13.1500	11.3200	11.3200	-41.164%	10	191	+183.304%
2026-04-08	24.9100	24.9100	19.2400	19.2400	+2.069%	4	191	+66.684%
2026-04-06	19.0000	19.0000	18.3000	18.8500	+1.181%	3	190	+70.133%
2026-04-01	18.0000	18.6300	18.0000	18.6300	-6.382%	11	188	+72.142%
2026-03-30	19.8500	19.9000	19.8000	19.9000	+17.751%	9	177	+61.156%
2026-03-27	14.9000	17.9000	14.9000	16.9000	-26.681%	5	170	+89.763%
2026-03-26	23.0500	23.0500	23.0500	23.0500	+12.439%	1	170	+39.132%
2026-03-24	22.0100	22.0100	20.5000	20.5000	-41.445%	22	170	+56.439%
2026-03-05	35.0100	35.0100	35.0100	35.0100	+12.032%	2	171	-8.398%
2026-03-03	24.0000	31.2500	24.0000	31.2500	+15.059%	5	172	+2.624%
2026-03-02	28.6500	28.6500	27.1600	27.1600	+20.711%	11	173	+18.078%
2026-02-27	24.5000	24.5000	22.5000	22.5000	-24.191%	20	172	+42.533%
2026-02-25	29.6800	29.6800	29.6800	29.6800	+1.470%	1	163	+8.053%
2026-02-24	26.8000	29.2500	26.8000	29.2500	+17.470%	2	163	+9.641%
2026-02-23	24.9000	24.9000	24.9000	24.9000	0.000%	162	162	+28.795%

.dark-mode .pQPqyR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pQPqyR{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821C145ZS Aug 21 2026 145.00 Call (ZS260821C00145000)option OPRA

ZS20260821C145
ZS Aug 21 2026 145.00 Call (ZS260821C00145000)
option OPRA