Dark

ZS20260821C160
ZS Aug 21 2026 160.00 Call (ZS260821C00160000)
option OPRA

EOD

Aug 20, 2026

16.48-37.123%(-9.73)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	20.8600	20.8600	15.9400	16.4800	-37.123%	42	2,546	0.000%
2026-08-19	25.5000	26.2100	22.0000	26.2100	-2.926%	17	2,564	-37.123%
2026-08-18	29.3000	29.3000	25.0000	27.0000	+2.662%	13	2,578	-38.963%
2026-08-17	24.2000	26.3000	24.2000	26.3000	+11.299%	18	2,588	-37.338%
2026-08-14	26.2400	26.9300	23.6300	23.6300	-17.349%	64	2,590	-30.258%
2026-08-13	20.4000	28.6000	19.2800	28.5900	+50.474%	57	2,600	-42.357%
2026-08-12	16.1000	19.0000	16.1000	19.0000	-0.887%	43	2,619	-13.263%
2026-08-11	18.9500	21.0300	18.5900	19.1700	+0.895%	40	2,654	-14.032%
2026-08-10	12.4300	19.0500	12.4300	19.0000	+68.889%	202	2,679	-13.263%
2026-08-07	12.0000	13.0000	10.9500	11.2500	+31.579%	141	2,774	+46.489%
2026-08-06	5.6500	8.5500	5.6500	8.5500	-3.716%	85	2,792	+92.749%
2026-08-05	10.1500	12.2000	8.3500	8.8800	-7.500%	72	2,808	+85.586%
2026-08-04	7.0000	10.1300	6.8000	9.6000	+65.517%	270	2,840	+71.667%
2026-08-03	5.7000	6.6500	4.9900	5.8000	+20.833%	184	2,885	+184.138%
2026-07-31	4.9600	5.5500	3.2500	4.8000	+10.599%	95	2,842	+243.333%
2026-07-30	5.0300	5.0300	3.2600	4.3400	-37.554%	122	2,816	+279.724%
2026-07-29	7.0000	8.0000	6.3000	6.9500	+21.930%	90	2,879	+137.122%
2026-07-28	4.2000	7.3500	3.2500	5.7000	+23.913%	189	2,879	+189.123%
2026-07-27	4.6000	5.2500	3.9900	4.6000	+32.565%	44	2,827	+258.261%
2026-07-24	3.9500	3.9500	3.1900	3.4700	+13.399%	61	2,803	+374.928%
2026-07-23	3.4500	4.1400	3.0500	3.0600	-21.538%	41	2,795	+438.562%
2026-07-22	7.1000	7.1000	3.8800	3.9000	-39.535%	76	2,807	+322.564%
2026-07-21	6.9000	7.5300	6.3000	6.4500	-11.885%	12	2,827	+155.504%
2026-07-20	7.4500	8.6500	6.9500	7.3200	-8.385%	86	2,826	+125.137%
2026-07-17	7.1500	9.0000	7.0000	7.9900	+22.923%	104	2,782	+106.258%
2026-07-16	6.6700	7.2500	6.0000	6.5000	-11.565%	60	2,763	+153.538%
2026-07-15	10.2800	10.6000	7.3000	7.3500	-20.712%	118	2,755	+124.218%
2026-07-14	6.5000	10.8000	6.5000	9.2700	+91.925%	1,010	2,736	+77.778%
2026-07-13	4.5500	5.1500	3.6500	4.8300	+8.784%	256	2,468	+241.201%
2026-07-10	6.6200	6.6200	4.1000	4.4400	-37.902%	65	2,555	+271.171%
2026-07-09	4.9300	7.3500	4.9300	7.1500	+10.000%	29	2,573	+130.490%
2026-07-08	7.7000	8.1900	6.0000	6.5000	-27.778%	53	2,572	+153.538%
2026-07-07	10.5600	11.2000	8.5100	9.0000	-1.099%	76	2,577	+83.111%
2026-07-06	8.5000	10.0700	8.5000	9.1000	+13.184%	87	2,568	+81.099%
2026-07-02	7.4500	8.2000	7.0000	8.0400	-1.350%	107	2,559	+104.975%
2026-07-01	7.2000	8.7200	7.2000	8.1500	+44.504%	149	2,559	+102.209%
2026-06-30	5.0000	6.0000	5.0000	5.6400	+17.500%	141	2,515	+192.199%
2026-06-29	5.0000	5.7500	4.6500	4.8000	+37.931%	64	2,498	+243.333%
2026-06-26	2.8000	3.5000	2.8000	3.4800	+58.182%	39	2,492	+373.563%
2026-06-25	2.3700	2.3900	2.2000	2.2000	-26.421%	17	2,464	+649.091%
2026-06-24	2.5800	3.3000	2.5800	2.9900	+11.152%	49	2,459	+451.171%
2026-06-23	2.2000	3.2000	2.2000	2.6900	+17.982%	37	2,454	+512.639%
2026-06-22	2.8000	3.2000	2.2800	2.2800	-12.977%	50	2,449	+622.807%
2026-06-18	2.5100	2.6200	2.2800	2.6200	+0.769%	28	2,484	+529.008%
2026-06-17	2.9000	3.2500	2.6000	2.6000	-17.460%	19	2,484	+533.846%
2026-06-16	3.4100	3.9000	3.1500	3.1500	-27.586%	56	2,484	+423.175%
2026-06-15	4.6500	5.1200	4.1500	4.3500	-4.396%	15	2,517	+278.851%
2026-06-12	3.3300	4.7000	3.3300	4.5500	+12.346%	34	2,517	+262.198%
2026-06-11	3.5500	4.1700	3.3300	4.0500	+1.250%	19	2,517	+306.914%
2026-06-10	4.6000	5.0000	4.0000	4.0000	-5.882%	67	2,528	+312.000%
2026-06-09	4.7000	4.7000	3.7600	4.2500	-22.727%	33	2,512	+287.765%
2026-06-08	5.5800	6.4000	5.5000	5.5000	-9.091%	62	2,511	+199.636%
2026-06-05	7.4000	7.6000	5.9900	6.0500	-25.309%	46	2,539	+172.397%
2026-06-04	8.0500	8.4500	7.8400	8.1000	+0.872%	25	2,529	+103.457%
2026-06-03	10.0000	10.4500	8.0000	8.0300	-33.691%	49	2,540	+105.230%
2026-06-02	14.8000	14.8000	10.4500	12.1100	-33.094%	101	2,540	+36.086%
2026-06-01	11.0000	19.0100	11.0000	18.1000	+100.221%	478	2,489	-8.950%
2026-05-29	6.8000	9.0500	6.4500	9.0400	+43.492%	99	2,296	+82.301%
2026-05-28	5.3000	7.0000	4.3200	6.3000	+8.997%	303	2,276	+161.587%
2026-05-27	8.7000	9.4700	5.3500	5.7800	-86.400%	190	2,176	+185.121%
2026-05-26	37.5000	42.5000	37.5000	42.5000	+17.403%	27	2,135	-61.224%
2026-05-22	31.4700	36.2000	31.4700	36.2000	+25.043%	19	2,140	-54.475%
2026-05-21	30.7000	30.7000	28.9500	28.9500	-9.105%	4	2,145	-43.074%
2026-05-20	28.0500	31.8500	28.0500	31.8500	-3.485%	13	2,145	-48.257%
2026-05-19	35.4400	36.9000	32.5500	33.0000	-4.209%	20	2,147	-50.061%
2026-05-18	27.1000	34.4500	26.6500	34.4500	+45.114%	47	2,147	-52.163%
2026-05-15	21.0000	24.1500	19.9400	23.7400	+20.999%	35	2,147	-30.581%
2026-05-14	19.0000	21.6500	17.0000	19.6200	+1.922%	31	2,142	-16.004%
2026-05-13	14.8500	19.2500	14.7500	19.2500	+26.230%	59	2,145	-14.390%
2026-05-12	16.7500	16.7500	15.1500	15.2500	-10.294%	47	2,145	+8.066%
2026-05-11	18.3500	18.3500	16.4000	17.0000	-6.593%	38	2,145	-3.059%
2026-05-08	17.3500	18.7000	17.1000	18.2000	-4.211%	48	2,083	-9.451%
2026-05-07	16.7500	19.0000	16.7500	19.0000	+50.435%	80	2,066	-13.263%
2026-05-06	11.4900	12.6300	11.4900	12.6300	-11.056%	8	2,014	+30.483%
2026-05-05	14.4000	14.7200	13.7400	14.2000	-1.798%	17	2,018	+16.056%
2026-05-04	14.1000	14.7300	13.5000	14.4600	+12.969%	9	2,012	+13.970%
2026-05-01	12.2500	13.1200	10.8000	12.8000	+31.959%	28	2,025	+28.750%
2026-04-30	10.1000	10.1000	9.4300	9.7000	-14.912%	9	2,025	+69.897%
2026-04-29	11.6700	11.6700	11.4000	11.4000	-5.000%	11	2,029	+44.561%
2026-04-28	12.0000	12.0000	12.0000	12.0000	-1.235%	1	2,038	+37.333%
2026-04-27	12.2000	12.2000	12.1500	12.1500	+8.000%	2	2,038	+35.638%
2026-04-24	11.2500	11.2500	11.2500	11.2500	+2.273%	1	2,040	+46.489%
2026-04-23	10.9500	11.1000	10.7000	11.0000	-23.345%	12	2,041	+49.818%
2026-04-22	12.8800	14.3500	12.8800	14.3500	-3.041%	12	2,050	+14.843%
2026-04-21	13.4100	16.1000	12.9900	14.8000	+29.258%	9	2,040	+11.351%
2026-04-20	11.8000	11.9000	11.2400	11.4500	-3.782%	7	2,040	+43.930%
2026-04-17	13.0500	13.2500	11.9000	11.9000	-4.187%	3	2,042	+38.487%
2026-04-16	11.7000	12.4200	11.7000	12.4200	+18.286%	3	2,045	+32.689%
2026-04-15	8.5500	10.6000	8.5500	10.5000	+40.000%	8	2,046	+56.952%
2026-04-14	8.5000	8.5000	7.5000	7.5000	-3.846%	8	2,043	+119.733%
2026-04-13	7.8000	7.8000	7.8000	7.8000	-12.654%	4	2,040	+111.282%
2026-04-09	8.9300	8.9300	8.9300	8.9300	-35.755%	1	2,036	+84.546%
2026-04-08	17.6400	17.6400	13.8500	13.9000	+2.281%	28	2,036	+18.561%
2026-04-06	13.5500	13.5900	13.4500	13.5900	+4.538%	3	2,013	+21.266%
2026-04-02	12.7500	13.0000	12.1000	13.0000	+1.167%	39	2,046	+26.769%
2026-04-01	12.1800	12.9500	12.1800	12.8500	-11.623%	7	2,046	+28.249%
2026-03-31	14.0000	14.5400	14.0000	14.5400	+14.039%	2	2,046	+13.343%
2026-03-30	14.1500	14.6100	12.7500	12.7500	+7.504%	34	2,047	+29.255%
2026-03-27	12.0000	12.0000	11.8000	11.8600	-21.716%	3	2,015	+38.954%
2026-03-26	15.1500	15.1500	15.1500	15.1500	+6.690%	6	2,014	+8.779%
2026-03-24	16.1000	16.1000	14.2000	14.2000	-28.751%	3	2,008	+16.056%
2026-03-20	19.3500	19.9300	19.2200	19.9300	-13.348%	42	2,008	-17.311%
2026-03-19	24.9400	24.9400	23.0000	23.0000	-1.288%	2	2,008	-28.348%
2026-03-18	22.5000	23.3000	22.5000	23.3000	+4.955%	3	2,008	-29.270%
2026-03-17	22.2000	22.2000	22.2000	22.2000	+4.717%	1	2,008	-25.766%
2026-03-16	21.0000	21.5000	21.0000	21.2000	-2.797%	5	2,007	-22.264%
2026-03-13	21.8100	21.8100	21.8100	21.8100	+3.610%	1	2,008	-24.438%
2026-03-12	22.9300	22.9300	20.5000	21.0500	-4.708%	41	2,008	-21.710%
2026-03-11	23.8700	23.8700	22.0100	22.0900	-9.207%	8	1,969	-25.396%
2026-03-10	26.9700	26.9700	24.0500	24.3300	-15.226%	15	1,967	-32.265%
2026-03-09	28.8500	28.8500	28.7000	28.7000	+6.296%	2	1,966	-42.578%
2026-03-05	27.0200	27.0200	27.0000	27.0000	+12.500%	2	1,975	-38.963%
2026-03-04	25.0700	25.0700	24.0000	24.0000	+15.942%	21	1,975	-31.333%
2026-03-02	22.3000	22.4000	20.5500	20.7000	+11.290%	10	1,966	-20.386%
2026-02-27	18.0800	18.8000	16.9500	18.6000	-40.193%	35	1,959	-11.398%
2026-02-26	31.1000	31.1000	31.1000	31.1000	+23.511%	10	1,953	-47.010%
2026-02-25	23.4000	25.1800	23.4000	25.1800	+9.956%	9	1,945	-34.551%
2026-02-24	21.5000	23.0000	21.5000	22.9000	+17.436%	8	1,945	-28.035%
2026-02-23	23.5800	23.5800	19.5000	19.5000	-29.730%	21	1,939	-15.487%
2026-02-20	27.7500	27.7500	27.7500	27.7500	-12.461%	1	1,923	-40.613%
2026-02-12	31.7000	31.7000	31.7000	31.7000	-9.429%	1	1,923	-48.013%
2026-02-05	43.5200	43.5200	35.0000	35.0000	-35.603%	1,936	1,922	-52.914%
2026-01-29	54.5400	54.5400	54.3500	54.3500	-11.352%	2	2	-69.678%
2026-01-23	61.3100	61.3100	61.3100	61.3100	-2.929%	1	1	-73.120%
2026-01-14	63.1600	63.1600	63.1600	63.1600	0.000%	1	1	-73.908%

.dark-mode .zWTGDp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zWTGDp{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821C160ZS Aug 21 2026 160.00 Call (ZS260821C00160000)option OPRA

ZS20260821C160
ZS Aug 21 2026 160.00 Call (ZS260821C00160000)
option OPRA