Dark

ZS20260821C150
ZS Aug 21 2026 150.00 Call (ZS260821C00150000)
option OPRA

EOD

Aug 20, 2026

26.00-26.136%(-9.20)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	31.2700	32.0000	26.0000	26.0000	-26.136%	12	767	0.000%
2026-08-19	37.4500	37.4500	32.9600	35.2000	-5.147%	21	774	-26.136%
2026-08-18	38.6500	38.6500	34.8000	37.1100	+3.659%	6	785	-29.938%
2026-08-17	36.5000	36.5000	35.0000	35.8000	-0.968%	8	788	-27.374%
2026-08-14	39.0000	39.0000	35.0300	36.1500	-5.957%	14	791	-28.077%
2026-08-13	30.3000	38.4400	29.6800	38.4400	+40.961%	59	804	-32.362%
2026-08-12	26.0500	28.2500	25.9000	27.2700	-5.411%	17	847	-4.657%
2026-08-11	24.7500	29.1000	24.7500	28.8300	+3.333%	11	860	-9.816%
2026-08-10	20.9800	27.9000	20.9800	27.9000	+39.152%	125	864	-6.810%
2026-08-07	19.7100	20.8600	18.6600	20.0500	+35.473%	62	942	+29.676%
2026-08-06	12.9000	14.8000	12.9000	14.8000	-1.003%	22	986	+75.676%
2026-08-05	18.0600	18.1200	14.9500	14.9500	-8.730%	18	987	+73.913%
2026-08-04	9.9500	16.6500	9.9500	16.3800	+50.413%	129	991	+58.730%
2026-08-03	11.0000	11.1000	9.6000	10.8900	+21.000%	29	1,022	+138.751%
2026-07-31	8.6100	9.0000	6.7500	9.0000	+23.119%	18	1,021	+188.889%
2026-07-30	8.2500	8.2500	6.5000	7.3100	-40.131%	29	1,014	+255.677%
2026-07-29	11.5000	13.1500	10.8100	12.2100	+20.296%	39	1,007	+112.940%
2026-07-28	7.5000	11.7000	6.8500	10.1500	+12.778%	41	1,021	+156.158%
2026-07-27	8.0000	9.0000	7.2000	9.0000	+38.462%	29	1,024	+188.889%
2026-07-24	6.3000	6.5000	6.0000	6.5000	+13.043%	21	1,021	+300.000%
2026-07-23	6.5300	7.2400	5.7200	5.7500	-21.662%	35	1,020	+352.174%
2026-07-22	10.7000	10.7000	7.1600	7.3400	-30.095%	160	1,015	+254.223%
2026-07-21	10.6000	11.7000	10.2800	10.5000	-8.854%	101	1,093	+147.619%
2026-07-20	12.3500	13.0000	11.3200	11.5200	-1.538%	129	1,042	+125.694%
2026-07-17	12.3000	13.8100	10.5500	11.7000	+16.071%	62	1,048	+122.222%
2026-07-16	10.5000	11.0000	9.6500	10.0800	-8.364%	60	1,034	+157.937%
2026-07-15	14.8800	16.0000	10.9500	11.0000	-19.236%	26	1,046	+136.364%
2026-07-14	6.9000	15.4800	6.9000	13.6200	+83.558%	324	1,050	+90.896%
2026-07-13	7.3000	8.5500	6.9700	7.4200	+5.548%	57	995	+250.404%
2026-07-10	10.9600	10.9600	6.8000	7.0300	-33.048%	315	997	+269.844%
2026-07-09	7.5500	10.7500	7.5500	10.5000	+12.299%	31	1,135	+147.619%
2026-07-08	11.9300	11.9300	9.0000	9.3500	-28.077%	72	1,130	+178.075%
2026-07-07	14.4500	16.2500	12.1400	13.0000	-2.985%	110	1,125	+100.000%
2026-07-06	12.0600	14.2000	12.0600	13.4000	+13.271%	40	1,113	+94.030%
2026-07-02	11.2200	12.0800	10.8600	11.8300	+2.424%	725	632	+119.780%
2026-07-01	10.5000	13.0000	10.4500	11.5500	+32.759%	148	632	+125.108%
2026-06-30	7.2000	9.2000	7.2000	8.7000	+16.466%	109	639	+198.851%
2026-06-29	6.7900	8.6000	6.7900	7.4700	+29.913%	152	611	+248.059%
2026-06-26	4.5000	5.7500	3.9400	5.7500	+69.118%	89	566	+352.174%
2026-06-25	3.3000	4.0000	3.3000	3.4000	-24.444%	20	539	+664.706%
2026-06-24	4.0000	5.3000	4.0000	4.5000	+8.434%	106	535	+477.778%
2026-06-23	4.1000	5.0500	4.1000	4.1500	+15.278%	54	513	+526.506%
2026-06-22	3.9000	4.6500	3.5300	3.6000	-14.286%	30	512	+622.222%
2026-06-18	3.8500	4.3500	3.3600	4.2000	+2.439%	123	468	+519.048%
2026-06-17	4.8500	4.9000	4.0000	4.1000	-20.388%	27	468	+534.146%
2026-06-16	5.2500	5.5000	4.8000	5.1500	-18.254%	115	468	+404.854%
2026-06-15	6.8000	7.5400	6.3000	6.3000	-5.970%	30	459	+312.698%
2026-06-12	4.4000	6.7000	4.4000	6.7000	+13.176%	52	459	+288.060%
2026-06-11	4.7000	6.0000	4.7000	5.9200	+2.422%	12	459	+339.189%
2026-06-10	7.1000	7.1000	5.7500	5.7800	-1.868%	27	456	+349.827%
2026-06-09	7.4500	7.4500	5.1900	5.8900	-21.467%	61	457	+341.426%
2026-06-08	8.6800	8.6800	7.5000	7.5000	-11.243%	28	456	+246.667%
2026-06-05	10.3500	10.5000	8.2000	8.4500	-24.889%	35	451	+207.692%
2026-06-04	10.4500	11.8200	10.3000	11.2500	+3.496%	40	456	+131.111%
2026-06-03	13.5700	13.5700	10.5000	10.8700	-31.635%	129	433	+139.190%
2026-06-02	18.8200	19.2800	13.6900	15.9000	-29.490%	112	417	+63.522%
2026-06-01	14.5600	23.5000	14.5600	22.5500	+84.082%	237	394	+15.299%
2026-05-29	10.0000	12.2500	8.3000	12.2500	+37.950%	299	345	+112.245%
2026-05-28	6.5000	9.7000	5.9000	8.8800	+13.846%	239	326	+192.793%
2026-05-27	11.8000	12.9000	7.3000	7.8000	-83.941%	304	231	+233.333%
2026-05-26	45.4500	48.5700	43.6800	48.5700	+17.888%	18	151	-46.469%
2026-05-22	39.5500	41.2000	39.2000	41.2000	+14.923%	40	157	-36.893%
2026-05-21	34.8000	35.8500	33.7000	35.8500	-2.977%	9	126	-27.476%
2026-05-20	36.0000	36.9500	35.3100	36.9500	-3.069%	7	126	-29.635%
2026-05-19	40.7500	42.7400	38.1200	38.1200	-2.131%	9	128	-31.794%
2026-05-18	31.0000	40.1000	31.0000	38.9500	+36.332%	22	128	-33.248%
2026-05-15	24.9500	28.5700	24.9500	28.5700	+12.480%	18	128	-8.995%
2026-05-14	20.8800	25.4000	20.8800	25.4000	+7.400%	6	158	+2.362%
2026-05-13	18.2500	23.6500	18.2500	23.6500	+19.747%	8	156	+9.937%
2026-05-12	20.0000	20.0200	19.4000	19.7500	-7.277%	19	156	+31.646%
2026-05-11	21.9600	22.5100	21.3000	21.3000	-1.843%	6	156	+22.066%
2026-05-08	19.8000	21.7000	19.8000	21.7000	-7.066%	7	146	+19.816%
2026-05-07	21.1000	23.8500	20.3700	23.3500	+54.636%	28	141	+11.349%
2026-05-06	15.0000	15.1000	15.0000	15.1000	-14.351%	2	126	+72.185%
2026-05-05	18.0000	18.0000	17.6300	17.6300	-3.924%	7	124	+47.476%
2026-05-04	18.3000	18.5700	17.8000	18.3500	+7.122%	6	121	+41.689%
2026-05-01	17.3000	17.3000	17.1300	17.1300	+30.664%	12	118	+51.781%
2026-04-30	12.9000	13.1100	11.3600	13.1100	-10.634%	5	118	+98.322%
2026-04-29	14.6700	14.6700	14.6700	14.6700	-2.848%	10	118	+77.232%
2026-04-28	15.4000	15.4000	15.1000	15.1000	-3.019%	2	118	+72.185%
2026-04-27	15.1500	15.5700	15.1500	15.5700	+12.826%	4	118	+66.988%
2026-04-24	13.8000	13.8000	13.8000	13.8000	+0.877%	2	116	+88.406%
2026-04-23	13.4000	13.7000	13.4000	13.6800	-23.831%	7	116	+90.058%
2026-04-22	17.2000	17.9600	17.2000	17.9600	+4.723%	5	110	+44.766%
2026-04-21	16.8300	19.2100	16.8300	17.1500	+13.953%	23	105	+51.603%
2026-04-20	15.0000	15.1000	15.0000	15.0500	-7.099%	5	105	+72.757%
2026-04-17	16.2500	16.2500	16.1500	16.2000	+9.459%	14	103	+60.494%
2026-04-16	16.2500	16.2500	14.7000	14.8000	+20.816%	16	90	+75.676%
2026-04-15	12.1900	12.2500	12.1900	12.2500	+26.289%	12	87	+112.245%
2026-04-14	10.2000	10.2000	9.6800	9.7000	-4.528%	5	87	+168.041%
2026-04-13	9.5500	10.5000	9.5500	10.1600	+10.435%	50	87	+155.906%
2026-04-10	9.4700	9.4700	8.8700	9.2000	-8.458%	12	76	+182.609%
2026-04-09	12.8500	12.8500	10.0500	10.0500	-38.344%	15	65	+158.706%
2026-04-06	17.3500	17.3500	16.3000	16.3000	+5.707%	13	53	+59.509%
2026-04-01	15.4200	15.4200	15.4200	15.4200	-15.967%	1	43	+68.612%
2026-03-31	18.3500	18.3500	18.3500	18.3500	+2.228%	3	42	+41.689%
2026-03-30	18.0000	18.3000	17.9500	17.9500	+19.667%	11	45	+44.847%
2026-03-27	14.9000	15.0000	14.5700	15.0000	-21.053%	5	38	+73.333%
2026-03-24	19.0000	19.0000	19.0000	19.0000	-23.015%	1	35	+36.842%
2026-03-20	23.6500	25.1700	23.6500	24.6800	-11.605%	8	34	+5.348%
2026-03-17	27.9200	27.9200	27.9200	27.9200	+7.014%	1	33	-6.877%
2026-03-16	26.0900	26.0900	26.0900	26.0900	+0.539%	1	34	-0.345%
2026-03-12	25.9500	25.9500	25.9500	25.9500	-4.596%	1	35	+0.193%
2026-03-11	26.6000	27.2000	26.6000	27.2000	-5.061%	2	34	-4.412%
2026-03-10	30.0000	30.0000	28.6500	28.6500	-15.982%	8	32	-9.250%
2026-03-09	34.1000	34.1000	34.1000	34.1000	+10.714%	1	28	-23.754%
2026-03-05	30.8000	30.8000	30.8000	30.8000	+5.191%	5	29	-15.584%
2026-03-04	29.2800	29.2800	29.2800	29.2800	+2.593%	1	31	-11.202%
2026-03-03	23.0000	28.5400	23.0000	28.5400	+14.618%	2	31	-8.900%
2026-03-02	27.1000	27.1000	24.9000	24.9000	+10.421%	2	30	+4.418%
2026-02-27	25.0000	25.0000	20.5000	22.5500	-37.500%	66	31	+15.299%
2026-02-26	36.0800	36.0800	36.0800	36.0800	+28.262%	11	26	-27.938%
2026-02-25	29.1500	29.1500	28.1300	28.1300	+4.185%	2	32	-7.572%
2026-02-24	26.9300	27.0000	26.9300	27.0000	+20.000%	4	32	-3.704%
2026-02-23	25.5000	25.5000	22.5000	22.5000	-42.159%	26	30	+15.556%
2026-02-12	34.6500	38.9000	34.6500	38.9000	+3.733%	2	4	-33.162%
2026-02-11	37.5000	37.5000	37.5000	37.5000	-54.268%	1	4	-30.667%
2026-01-27	82.0000	82.0000	82.0000	82.0000	+20.855%	3	3	-68.293%
2026-01-20	67.8500	67.8500	67.8500	67.8500	-7.055%	1	6	-61.680%
2026-01-13	73.0000	73.0000	73.0000	73.0000	-20.566%	3	5	-64.384%
2025-12-22	91.9000	91.9000	91.9000	91.9000	0.000%	2	2	-71.708%

.dark-mode .TJPZMV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TJPZMV{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821C150ZS Aug 21 2026 150.00 Call (ZS260821C00150000)option OPRA

ZS20260821C150
ZS Aug 21 2026 150.00 Call (ZS260821C00150000)
option OPRA