Dark

ZS20260821C165
ZS Aug 21 2026 165.00 Call (ZS260821C00165000)
option OPRA

EOD

Aug 20, 2026

11.14-48.210%(-10.37)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.0000	15.5700	11.0000	11.1400	-48.210%	64	2,460	0.000%
2026-08-19	21.9600	21.9600	17.0000	21.5100	-4.612%	14	2,476	-48.210%
2026-08-18	23.9500	23.9500	20.3500	22.5500	+6.368%	26	2,481	-50.599%
2026-08-17	20.6900	21.2100	20.0000	21.2000	+10.417%	42	2,490	-47.453%
2026-08-14	25.5500	25.5500	19.0400	19.2000	-17.313%	57	2,498	-41.979%
2026-08-13	15.4000	23.2200	15.1900	23.2200	+64.798%	81	2,501	-52.024%
2026-08-12	12.2500	14.6300	12.2500	14.0900	-4.797%	33	2,527	-20.937%
2026-08-11	12.9300	16.6500	11.7200	14.8000	+6.093%	23	2,530	-24.730%
2026-08-10	9.0000	14.9400	9.0000	13.9500	+55.866%	117	2,540	-20.143%
2026-08-07	8.0700	9.8000	8.0700	8.9500	+44.355%	244	2,541	+24.469%
2026-08-06	4.7500	6.2500	4.7500	6.2000	+3.333%	48	2,633	+79.677%
2026-08-05	8.6500	9.3500	6.0000	6.0000	-21.053%	62	2,646	+85.667%
2026-08-04	6.0000	7.7500	6.0000	7.6000	+80.523%	80	2,643	+46.579%
2026-08-03	4.0000	4.5000	3.4000	4.2100	+20.286%	63	2,649	+164.608%
2026-07-31	3.3000	4.0000	2.1700	3.5000	+20.690%	61	2,649	+218.286%
2026-07-30	3.8000	3.8000	2.4500	2.9000	-46.789%	81	2,663	+284.138%
2026-07-29	4.2000	6.1600	4.2000	5.4500	+23.864%	87	2,640	+104.404%
2026-07-28	2.8000	5.1000	2.8000	4.4000	+22.222%	120	2,630	+153.182%
2026-07-27	3.5000	3.8500	3.2500	3.6000	+46.341%	31	2,621	+209.444%
2026-07-24	2.6000	2.6500	2.4600	2.4600	+8.370%	73	2,618	+352.846%
2026-07-23	3.6000	3.6000	2.2500	2.2700	-30.154%	35	2,597	+390.749%
2026-07-22	4.0000	4.0000	3.1900	3.2500	-33.673%	81	2,594	+242.769%
2026-07-21	5.4000	5.4000	4.9000	4.9000	-16.239%	19	2,576	+127.347%
2026-07-20	6.4000	6.8000	5.5500	5.8500	-8.879%	96	2,575	+90.427%
2026-07-17	5.7000	7.1200	5.5300	6.4200	+31.020%	32	2,560	+73.520%
2026-07-16	5.3000	5.3000	4.8700	4.9000	-20.325%	27	2,550	+127.347%
2026-07-15	9.2000	9.2000	6.1500	6.1500	-18.000%	14	2,555	+81.138%
2026-07-14	6.1000	9.1900	6.0000	7.5000	+92.308%	52	2,563	+48.533%
2026-07-13	3.7500	4.0000	3.6000	3.9000	+16.418%	44	2,549	+185.641%
2026-07-10	5.4600	5.4600	3.3500	3.3500	-39.091%	67	2,528	+232.537%
2026-07-09	5.5000	5.7500	5.5000	5.5000	+6.383%	9	2,502	+102.545%
2026-07-08	5.9500	5.9500	4.9000	5.1700	-31.067%	162	2,501	+115.474%
2026-07-07	7.8000	9.0700	6.9700	7.5000	+2.041%	23	2,506	+48.533%
2026-07-06	5.7500	8.0500	5.7500	7.3500	+10.526%	46	2,494	+51.565%
2026-07-02	5.8000	6.6500	5.8000	6.6500	+1.527%	31	2,494	+67.519%
2026-07-01	5.2000	7.1000	5.2000	6.5500	+33.947%	123	2,494	+70.076%
2026-06-30	4.1000	4.8900	4.1000	4.8900	+27.013%	94	2,456	+127.812%
2026-06-29	3.3500	4.6000	3.3500	3.8500	+41.544%	332	2,387	+189.351%
2026-06-26	2.0500	2.7200	2.0500	2.7200	+52.809%	9	2,126	+309.559%
2026-06-25	1.9800	2.2700	1.6500	1.7800	-25.210%	18	2,123	+525.843%
2026-06-24	2.2600	2.3800	2.1900	2.3800	+10.185%	6	2,111	+368.067%
2026-06-23	1.9500	2.4900	1.9500	2.1600	+10.769%	7	2,111	+415.741%
2026-06-22	2.4000	2.4700	1.8100	1.9500	+9.551%	26	2,112	+471.282%
2026-06-18	1.7800	1.7800	1.7800	1.7800	-26.141%	1	2,110	+525.843%
2026-06-17	2.4000	2.5700	2.4000	2.4100	-9.398%	12	2,110	+362.241%
2026-06-16	3.3000	3.3000	2.6100	2.6600	-36.667%	9	2,110	+318.797%
2026-06-15	4.1000	4.3000	4.1000	4.2000	+11.406%	9	2,111	+165.238%
2026-06-12	2.7300	3.9500	2.7300	3.7700	+8.333%	4	2,111	+195.491%
2026-06-11	2.8300	3.4800	2.8000	3.4800	-14.074%	8	2,111	+220.115%
2026-06-10	3.6100	4.0500	3.6100	4.0500	+14.085%	6	2,110	+175.062%
2026-06-09	4.5000	4.5000	3.2500	3.5500	-28.138%	23	2,114	+213.803%
2026-06-08	5.0600	5.0600	4.9400	4.9400	-6.084%	2	2,114	+125.506%
2026-06-05	6.6500	6.7000	5.2600	5.2600	-26.227%	4	2,114	+111.787%
2026-06-04	6.8200	7.8000	6.8200	7.1300	+2.590%	12	2,115	+56.241%
2026-06-03	9.4000	9.4000	6.9500	6.9500	-35.047%	68	2,114	+60.288%
2026-06-02	12.0000	12.0000	9.1200	10.7000	-36.499%	49	2,119	+4.112%
2026-06-01	9.5300	17.0000	9.5300	16.8500	+129.252%	137	2,105	-33.887%
2026-05-29	6.2700	7.6900	5.3500	7.3500	+27.826%	80	2,094	+51.565%
2026-05-28	4.7500	6.1500	3.6500	5.7500	+15.000%	87	2,114	+93.739%
2026-05-27	8.9000	8.9000	4.6500	5.0000	-85.714%	82	2,093	+122.800%
2026-05-26	34.5000	39.1400	34.5000	35.0000	+10.515%	69	2,068	-68.171%
2026-05-22	33.2300	33.2300	29.9900	31.6700	+23.711%	22	2,076	-64.825%
2026-05-21	26.3400	26.4000	25.6000	25.6000	-12.027%	9	2,078	-56.484%
2026-05-20	26.8000	29.1000	26.5900	29.1000	-4.653%	20	2,078	-61.718%
2026-05-19	31.3000	34.6000	30.5200	30.5200	+2.416%	14	2,087	-63.499%
2026-05-18	24.2200	30.7700	24.2200	29.8000	+41.232%	27	2,087	-62.617%
2026-05-15	19.8400	22.2000	19.8400	21.1000	+18.606%	44	2,087	-47.204%
2026-05-14	18.4100	19.4700	17.7000	17.7900	+3.732%	12	2,099	-37.381%
2026-05-13	13.6000	17.1500	13.6000	17.1500	+25.641%	6	2,097	-35.044%
2026-05-12	14.8500	14.8500	13.6500	13.6500	-9.901%	3	2,097	-18.388%
2026-05-11	15.9000	16.6000	15.1000	15.1500	-5.607%	22	2,097	-26.469%
2026-05-08	15.3000	16.4500	15.2500	16.0500	-5.142%	37	2,071	-30.592%
2026-05-07	14.9500	17.2200	14.9500	16.9200	+38.916%	38	2,070	-34.161%
2026-05-05	12.2500	12.2500	12.1800	12.1800	-9.442%	2	2,063	-8.539%
2026-05-04	12.0000	13.6000	12.0000	13.4500	+53.714%	36	2,061	-17.175%
2026-04-30	8.2000	8.7500	8.0000	8.7500	-10.714%	14	2,071	+27.314%
2026-04-29	10.0000	10.0000	9.8000	9.8000	-8.068%	4	2,063	+13.673%
2026-04-28	10.6600	10.6600	10.6600	10.6600	+8.004%	1	2,060	+4.503%
2026-04-24	9.6000	9.8700	8.8500	9.8700	+3.895%	17	2,061	+12.867%
2026-04-23	9.9000	9.9000	9.5000	9.5000	-24.901%	6	2,051	+17.263%
2026-04-22	11.2500	12.8000	11.2500	12.6500	+0.397%	4	2,052	-11.937%
2026-04-21	14.0000	14.3000	12.6000	12.6000	+20.574%	6	2,052	-11.587%
2026-04-20	10.5000	10.5000	10.4500	10.4500	-1.415%	3	2,052	+6.603%
2026-04-17	13.3000	13.3000	10.4000	10.6000	+1.049%	4	2,053	+5.094%
2026-04-16	10.9500	11.4500	10.4900	10.4900	+29.506%	9	2,055	+6.196%
2026-04-15	7.9600	8.1000	7.9600	8.1000	+22.727%	3	2,061	+37.531%
2026-04-14	6.6000	6.6000	6.5500	6.6000	-2.077%	3	2,059	+68.788%
2026-04-13	6.9500	7.0000	6.7400	6.7400	+6.815%	3	2,062	+65.282%
2026-04-10	6.7800	6.7800	5.5500	6.3100	-7.206%	8	2,060	+76.545%
2026-04-09	8.3400	8.3400	6.7500	6.8000	-39.286%	9	2,054	+63.824%
2026-04-08	12.9500	13.2000	11.2000	11.2000	+1.818%	8	2,052	-0.536%
2026-04-07	11.0000	11.0000	11.0000	11.0000	-5.579%	2	2,052	+1.273%
2026-04-01	11.6500	11.6500	11.6500	11.6500	-11.742%	1	2,050	-4.378%
2026-03-31	13.2000	13.2000	13.2000	13.2000	+32.000%	1	2,049	-15.606%
2026-03-27	10.0000	10.0000	10.0000	10.0000	-28.315%	1	2,048	+11.400%
2026-03-24	13.9500	13.9500	13.9500	13.9500	-19.364%	6	2,048	-20.143%
2026-03-23	18.2500	18.2500	17.3000	17.3000	+0.581%	4	2,048	-35.607%
2026-03-20	17.2000	17.2000	17.2000	17.2000	-17.188%	1	2,045	-35.233%
2026-03-19	20.7700	20.7700	20.7700	20.7700	+9.316%	1	2,045	-46.365%
2026-03-16	19.6200	19.6200	19.0000	19.0000	-3.797%	9	2,046	-41.368%
2026-03-13	19.0000	19.7500	19.0000	19.7500	+1.804%	10	2,040	-43.595%
2026-03-12	20.7500	20.7500	19.4000	19.4000	-3.000%	6	2,038	-42.577%
2026-03-11	20.0500	20.7000	19.9700	20.0000	-8.676%	10	2,037	-44.300%
2026-03-10	25.5000	25.5000	21.9000	21.9000	-18.284%	9	2,028	-49.132%
2026-03-09	26.7000	26.8000	26.7000	26.8000	+3.077%	3	2,024	-58.433%
2026-03-05	24.0000	26.0000	24.0000	26.0000	+12.554%	3	2,025	-57.154%
2026-03-04	23.1000	23.1000	23.1000	23.1000	+6.697%	1	2,028	-51.775%
2026-03-03	17.9000	21.8500	17.9000	21.6500	+16.086%	38	2,027	-48.545%
2026-03-02	20.2000	20.2000	18.6500	18.6500	+11.012%	6	1,998	-40.268%
2026-02-27	20.2000	20.2000	15.2500	16.8000	-43.434%	61	1,998	-33.690%
2026-02-26	25.3500	29.7000	25.3500	29.7000	+44.737%	14	1,968	-62.492%
2026-02-24	19.0500	21.5000	19.0500	20.5200	+15.867%	26	1,959	-45.712%
2026-02-23	20.8900	21.0200	17.7100	17.7100	-36.591%	9	1,933	-37.098%
2026-02-20	27.9300	27.9300	27.9300	27.9300	-6.838%	1	1,935	-60.115%
2026-02-19	29.1500	30.5300	29.1500	29.9800	-5.426%	10	1,934	-62.842%
2026-02-17	31.8000	31.8000	31.7000	31.7000	-10.955%	2	1,924	-64.858%
2026-02-13	35.6500	35.6500	35.4000	35.6000	+11.599%	26	1,925	-68.708%
2026-02-12	31.9000	31.9000	31.9000	31.9000	+9.359%	2	1,925	-65.078%
2026-02-11	29.1700	29.1700	29.1700	29.1700	-1.119%	2	1,925	-61.810%
2026-02-09	27.0000	29.5000	27.0000	29.5000	+8.059%	4	1,925	-62.237%
2026-02-06	27.3000	27.3000	27.3000	27.3000	-28.571%	1	1,922	-59.194%
2026-02-05	40.6000	40.6000	38.0700	38.2200	-35.689%	1,933	1,921	-70.853%
2026-01-14	60.8700	60.8700	59.4300	59.4300	0.000%	2	1	-81.255%

.dark-mode .qQs49K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qQs49K{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821C165ZS Aug 21 2026 165.00 Call (ZS260821C00165000)option OPRA

ZS20260821C165
ZS Aug 21 2026 165.00 Call (ZS260821C00165000)
option OPRA