Dark

ZS20260821C155
ZS Aug 21 2026 155.00 Call (ZS260821C00155000)
option OPRA

EOD

Aug 20, 2026

23.14-25.355%(-7.86)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	27.8000	27.8000	23.1400	23.1400	-25.355%	14	1,025	0.000%
2026-08-19	28.4700	31.2300	28.4700	31.0000	-5.918%	11	1,036	-25.355%
2026-08-18	30.4800	33.0000	30.4800	32.9500	+8.210%	4	1,047	-29.772%
2026-08-17	33.5000	33.9000	30.1500	30.4500	-0.490%	12	1,051	-24.007%
2026-08-14	31.0500	31.0500	30.6000	30.6000	-5.846%	3	1,058	-24.379%
2026-08-13	24.2000	32.5000	24.0000	32.5000	+53.374%	15	1,059	-28.800%
2026-08-12	22.3600	22.8500	19.8400	21.1900	-17.741%	24	1,067	+9.202%
2026-08-11	18.8500	25.7600	18.8500	25.7600	+9.199%	9	1,079	-10.171%
2026-08-10	19.2700	23.5900	19.2700	23.5900	+38.765%	45	1,082	-1.908%
2026-08-07	14.5000	17.0000	14.4000	17.0000	+49.123%	53	1,094	+36.118%
2026-08-06	8.9900	11.4400	8.9900	11.4000	-6.250%	25	1,086	+102.982%
2026-08-05	15.0500	15.0500	11.3500	12.1600	-4.627%	43	1,102	+90.296%
2026-08-04	9.8000	12.7500	9.4200	12.7500	+57.407%	56	1,109	+81.490%
2026-08-03	7.8300	8.6100	6.5000	8.1000	+19.118%	82	1,130	+185.679%
2026-07-31	6.4500	7.0000	5.0000	6.8000	+19.298%	24	1,152	+240.294%
2026-07-30	5.6000	5.7500	4.6000	5.7000	-34.708%	271	1,153	+305.965%
2026-07-29	8.0000	10.3500	8.0000	8.7300	+13.377%	30	1,152	+165.063%
2026-07-28	6.0000	9.2200	4.2000	7.7000	+20.313%	55	1,150	+200.519%
2026-07-27	6.2000	7.0000	5.7500	6.4000	+37.634%	20	1,154	+261.563%
2026-07-24	5.0000	5.0000	4.4200	4.6500	+4.494%	33	1,154	+397.634%
2026-07-23	5.5500	6.0000	4.4500	4.4500	-14.423%	177	1,143	+420.000%
2026-07-22	8.4300	8.4300	5.1500	5.2000	-31.126%	37	1,126	+345.000%
2026-07-21	8.2800	8.6500	7.5500	7.5500	-18.991%	23	1,117	+206.490%
2026-07-20	9.7000	10.7500	8.9200	9.3200	-5.954%	255	1,097	+148.283%
2026-07-17	10.9000	11.3600	8.6000	9.9100	+23.106%	275	1,077	+133.502%
2026-07-16	8.5000	8.5000	7.8500	8.0500	-12.690%	19	1,056	+187.453%
2026-07-15	13.0000	13.5000	9.2200	9.2200	-17.679%	96	1,052	+150.976%
2026-07-14	5.8500	12.7600	5.8500	11.2000	+83.607%	104	1,053	+106.607%
2026-07-13	5.3000	6.3000	5.3000	6.1000	+10.909%	63	1,055	+279.344%
2026-07-10	5.5000	5.5000	5.4500	5.5000	-38.821%	7	1,008	+320.727%
2026-07-09	8.9100	9.0000	8.4500	8.9900	+15.256%	18	1,007	+157.397%
2026-07-08	9.5000	9.5000	7.4400	7.8000	-27.778%	29	1,002	+196.667%
2026-07-07	10.3500	13.4000	10.0500	10.8000	+1.408%	42	1,002	+114.259%
2026-07-06	11.8500	11.8500	10.4300	10.6500	+12.105%	51	997	+117.277%
2026-07-02	9.6100	9.9400	8.5500	9.5000	-3.061%	21	999	+143.579%
2026-07-01	9.2600	10.6500	9.1900	9.8000	+35.172%	48	999	+136.122%
2026-06-30	5.8500	7.2500	5.8000	7.2500	+18.852%	62	992	+219.172%
2026-06-29	5.1800	7.0500	5.1800	6.1000	+48.780%	28	974	+279.344%
2026-06-26	3.8000	4.1000	3.8000	4.1000	+54.135%	34	972	+464.390%
2026-06-25	2.9000	2.9400	2.6500	2.6600	-26.923%	411	940	+769.925%
2026-06-24	3.6600	3.7700	3.5000	3.6400	+8.657%	28	610	+535.714%
2026-06-23	4.0500	4.1000	3.3500	3.3500	+17.133%	19	610	+590.746%
2026-06-22	3.2200	3.8100	2.8200	2.8600	-9.206%	101	618	+709.091%
2026-06-18	2.9700	3.4000	2.9000	3.1500	-11.268%	19	528	+634.603%
2026-06-17	3.5500	3.5500	3.5500	3.5500	-10.579%	1	528	+551.831%
2026-06-16	4.0500	4.0500	3.8900	3.9700	-21.386%	24	528	+482.872%
2026-06-15	6.2000	6.2500	5.0500	5.0500	-8.182%	9	553	+358.218%
2026-06-12	4.6000	5.6000	3.7000	5.5000	+18.790%	43	553	+320.727%
2026-06-11	4.0000	4.6300	3.9900	4.6300	-18.772%	20	553	+399.784%
2026-06-10	5.5800	5.7500	5.5800	5.7000	+29.545%	14	559	+305.965%
2026-06-09	5.7000	5.7000	4.4000	4.4000	-36.872%	12	549	+425.909%
2026-06-08	7.0000	7.0000	6.9700	6.9700	-6.065%	22	547	+231.994%
2026-06-05	8.7500	8.7500	7.1100	7.4200	-21.481%	44	546	+211.860%
2026-06-04	9.5500	10.2500	9.2000	9.4500	+4.420%	17	566	+144.868%
2026-06-03	10.1500	10.4500	9.0500	9.0500	-34.038%	83	557	+155.691%
2026-06-02	16.7800	16.7800	11.8200	13.7200	-31.809%	63	502	+68.659%
2026-06-01	12.5000	21.0200	12.5000	20.1200	+93.276%	130	512	+15.010%
2026-05-29	8.4500	10.4500	7.4700	10.4100	+30.125%	108	481	+122.286%
2026-05-28	5.7400	8.0500	5.0000	8.0000	+21.212%	219	450	+189.250%
2026-05-27	10.2000	10.2000	6.2500	6.6000	-85.112%	144	333	+250.606%
2026-05-26	42.0500	44.9800	42.0500	44.3300	+16.658%	14	310	-47.801%
2026-05-22	39.0800	39.0800	37.0500	38.0000	+20.063%	3	303	-39.105%
2026-05-21	32.5500	32.5500	31.6500	31.6500	-9.312%	10	303	-26.888%
2026-05-20	32.0500	34.9000	31.9000	34.9000	-3.751%	21	303	-33.696%
2026-05-19	35.4500	36.2600	35.4500	36.2600	+6.023%	2	287	-36.183%
2026-05-18	32.7000	34.2000	32.2500	34.2000	+28.571%	6	287	-32.339%
2026-05-15	21.6000	26.6000	21.6000	26.6000	+20.909%	31	287	-13.008%
2026-05-14	18.8200	24.0000	18.8200	22.0000	+4.912%	11	292	+5.182%
2026-05-13	16.5300	21.3000	16.5300	20.9700	+23.717%	47	296	+10.348%
2026-05-12	18.1000	18.1000	16.9500	16.9500	-9.115%	183	296	+36.519%
2026-05-11	19.1500	19.9800	18.6500	18.6500	-9.246%	14	296	+24.075%
2026-05-08	18.4500	20.6000	17.5000	20.5500	-1.344%	9	109	+12.603%
2026-05-07	20.0200	20.8400	19.3000	20.8300	+60.231%	18	108	+11.090%
2026-05-06	13.0000	13.0000	13.0000	13.0000	-25.714%	2	102	+78.000%
2026-05-04	15.8200	17.5000	15.8200	17.5000	+16.979%	8	102	+32.229%
2026-05-01	14.1000	14.9600	14.1000	14.9600	+20.645%	3	98	+54.679%
2026-04-29	12.4000	12.4000	12.4000	12.4000	-10.469%	15	98	+86.613%
2026-04-27	13.8500	13.8500	13.8500	13.8500	+15.513%	1	93	+67.076%
2026-04-23	14.0000	14.0000	11.9900	11.9900	-29.053%	30	92	+92.994%
2026-04-22	15.8100	16.9000	15.8100	16.9000	+10.892%	3	101	+36.923%
2026-04-21	16.5500	16.5500	15.2400	15.2400	+13.731%	3	98	+51.837%
2026-04-20	13.3500	13.4000	13.0500	13.4000	-10.368%	4	98	+72.687%
2026-04-17	14.9500	14.9500	14.9500	14.9500	+9.444%	2	99	+54.783%
2026-04-16	13.8500	13.8500	13.6600	13.6600	+27.664%	27	99	+69.400%
2026-04-15	10.2800	10.7000	10.2800	10.7000	+24.419%	3	88	+116.262%
2026-04-14	8.6000	8.6000	8.5500	8.6000	-1.489%	6	85	+169.070%
2026-04-13	9.0000	9.0000	8.7300	8.7300	+23.479%	2	79	+165.063%
2026-04-10	7.5000	7.5000	6.9900	7.0700	-29.087%	6	78	+227.298%
2026-04-09	9.9000	9.9700	9.9000	9.9700	-39.021%	2	76	+132.096%
2026-04-08	16.3500	16.3500	16.3500	16.3500	+11.073%	1	75	+41.529%
2026-03-30	14.7200	14.7200	14.7200	14.7200	-12.119%	1	76	+57.201%
2026-03-26	17.0000	17.0000	16.7500	16.7500	+2.134%	4	77	+38.149%
2026-03-25	17.5000	17.5000	16.4000	16.4000	+2.181%	3	74	+41.098%
2026-03-24	16.0500	16.0500	16.0500	16.0500	-26.037%	4	74	+44.174%
2026-03-20	21.4500	21.7000	21.3700	21.7000	-10.700%	40	76	+6.636%
2026-03-19	24.3000	24.3000	24.3000	24.3000	+3.846%	1	80	-4.774%
2026-03-16	23.7500	23.8000	23.4000	23.4000	+0.862%	3	79	-1.111%
2026-03-12	23.5800	23.5900	22.8000	23.2000	-4.290%	38	78	-0.259%
2026-03-11	24.3300	24.3300	24.2400	24.2400	-11.274%	2	40	-4.538%
2026-03-10	26.5500	27.3200	26.4500	27.3200	-13.817%	3	38	-15.300%
2026-03-09	31.1500	31.8000	31.0500	31.7000	0.000%	24	37	-27.003%
2026-03-06	31.7000	31.7000	31.7000	31.7000	+21.689%	4	38	-27.003%
2026-03-03	26.0500	26.0500	26.0500	26.0500	+8.091%	2	35	-11.171%
2026-03-02	24.0000	24.1000	24.0000	24.1000	+16.425%	2	35	-3.983%
2026-02-27	24.2000	24.2000	19.2500	20.7000	-34.947%	42	37	+11.787%
2026-02-26	32.0500	32.0500	31.8000	31.8200	+27.894%	4	8	-27.278%
2026-02-24	25.1300	25.1300	24.8800	24.8800	-32.938%	3	7	-6.994%
2026-02-18	36.8000	37.1000	36.8000	37.1000	-36.145%	2	6	-37.628%
2026-01-29	58.0400	58.1000	58.0400	58.1000	-18.364%	4	5	-60.172%
2026-01-28	71.1700	71.1700	71.1700	71.1700	+9.341%	1	3	-67.486%
2026-01-23	65.0900	65.0900	65.0900	65.0900	-6.614%	1	3	-64.449%
2026-01-14	69.7000	69.7000	69.7000	69.7000	-14.004%	2	2	-66.801%
2026-01-02	81.0500	81.0500	81.0500	81.0500	0.000%	2	2	-71.450%

.dark-mode .YZdtVy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YZdtVy{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821C155ZS Aug 21 2026 155.00 Call (ZS260821C00155000)option OPRA

ZS20260821C155
ZS Aug 21 2026 155.00 Call (ZS260821C00155000)
option OPRA