Dark

ZS20260821C170
ZS Aug 21 2026 170.00 Call (ZS260821C00170000)
option OPRA

EOD

Aug 20, 2026

5.60-62.492%(-9.33)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.7700	12.7700	5.6000	5.6000	-62.492%	61	1,225	0.000%
2026-08-19	17.0000	17.4300	12.9000	14.9300	-14.686%	26	1,255	-62.492%
2026-08-18	19.9300	19.9300	15.5900	17.5000	+19.048%	14	1,267	-68.000%
2026-08-17	17.3500	17.3500	14.7000	14.7000	+2.083%	34	1,270	-61.905%
2026-08-14	19.3000	19.3000	14.4000	14.4000	-25.773%	102	1,293	-61.111%
2026-08-13	11.1900	19.5500	11.1700	19.4000	+93.035%	117	1,290	-71.134%
2026-08-12	8.1400	10.3800	8.1400	10.0500	-7.967%	47	1,284	-44.279%
2026-08-11	8.6000	11.9500	8.2000	10.9200	-2.933%	277	1,272	-48.718%
2026-08-10	6.7000	11.2500	6.7000	11.2500	+87.188%	1,190	1,383	-50.222%
2026-08-07	6.0700	7.1000	4.9500	6.0100	+39.767%	329	1,816	-6.822%
2026-08-06	3.6000	4.3000	3.3000	4.3000	-4.444%	499	1,941	+30.233%
2026-08-05	6.5500	6.6700	4.5000	4.5000	-19.643%	203	1,850	+24.444%
2026-08-04	3.8500	5.7300	3.7500	5.6000	+83.607%	654	1,815	0.000%
2026-08-03	2.5500	3.3000	2.5500	3.0500	+24.490%	370	1,391	+83.607%
2026-07-31	2.6200	2.7000	1.8100	2.4500	+4.701%	17	1,223	+128.571%
2026-07-30	2.4000	2.4000	1.8000	2.3400	-36.757%	33	1,223	+139.316%
2026-07-29	3.8800	4.6000	3.3400	3.7000	+21.311%	88	1,234	+51.351%
2026-07-28	2.4100	4.0000	1.7700	3.0500	+22.984%	95	1,220	+83.607%
2026-07-27	2.3000	2.8200	2.2700	2.4800	+27.835%	24	1,214	+125.806%
2026-07-24	2.0000	2.0000	1.6000	1.9400	+10.857%	24	1,209	+188.660%
2026-07-23	2.5700	2.5700	1.7500	1.7500	-27.686%	43	1,201	+220.000%
2026-07-22	3.6800	3.6800	2.2400	2.4200	-38.734%	167	1,223	+131.405%
2026-07-21	4.3200	4.3200	3.7500	3.9500	-12.804%	18	1,249	+41.772%
2026-07-20	4.3800	5.3100	4.3800	4.5300	-11.176%	90	1,261	+23.620%
2026-07-17	4.8600	6.0000	4.6000	5.1000	+23.188%	102	1,251	+9.804%
2026-07-16	5.3000	5.3000	3.8500	4.1400	-13.750%	89	1,212	+35.266%
2026-07-15	7.0000	7.5000	4.5700	4.8000	-20.661%	17	1,263	+16.667%
2026-07-14	4.5700	7.5000	4.5700	6.0500	+105.782%	172	1,268	-7.438%
2026-07-13	2.9500	3.0500	2.8700	2.9400	+10.526%	22	1,213	+90.476%
2026-07-10	4.2200	4.2200	2.4200	2.6600	-41.020%	484	1,219	+110.526%
2026-07-09	3.2000	4.6400	3.2000	4.5100	+8.413%	38	1,441	+24.169%
2026-07-08	4.6500	4.6500	3.8400	4.1600	-36.585%	361	1,439	+34.615%
2026-07-07	7.3500	7.4500	5.4300	6.5600	+4.792%	56	1,633	-14.634%
2026-07-06	5.8000	6.6100	5.4000	6.2600	+15.926%	372	1,639	-10.543%
2026-07-02	5.0900	5.5700	4.8000	5.4000	-6.087%	775	1,406	+3.704%
2026-07-01	5.0000	5.7600	4.9500	5.7500	+57.534%	74	1,406	-2.609%
2026-06-30	3.5500	3.7700	3.3500	3.6500	+19.281%	254	1,411	+53.425%
2026-06-29	2.7900	3.5800	2.7900	3.0600	+36.000%	351	1,243	+83.007%
2026-06-26	1.8400	2.2500	1.8400	2.2500	+65.441%	45	988	+148.889%
2026-06-25	1.3900	1.5600	1.3400	1.3600	-25.683%	14	1,005	+311.765%
2026-06-24	1.8500	2.0600	1.8000	1.8300	+12.963%	24	1,003	+206.011%
2026-06-23	1.8500	2.0500	1.6200	1.6200	-2.410%	23	1,007	+245.679%
2026-06-22	1.8500	2.2800	1.4800	1.6600	-9.290%	57	1,007	+237.349%
2026-06-18	1.5000	1.8300	1.5000	1.8300	-0.543%	131	959	+206.011%
2026-06-17	2.1000	2.1000	1.7400	1.8400	-20.000%	32	959	+204.348%
2026-06-16	2.5000	2.6500	2.1800	2.3000	-23.077%	7	959	+143.478%
2026-06-15	3.2500	3.7500	2.8500	2.9900	-5.678%	10	911	+87.291%
2026-06-12	2.2400	3.3500	2.2400	3.1700	+21.923%	55	911	+76.656%
2026-06-11	2.5200	2.6000	2.2500	2.6000	-5.455%	7	911	+115.385%
2026-06-10	3.4800	3.5500	2.7500	2.7500	-7.718%	457	912	+103.636%
2026-06-09	4.0000	4.0000	2.7500	2.9800	-29.882%	19	499	+87.919%
2026-06-08	4.2000	4.2500	4.2000	4.2500	-8.602%	7	486	+31.765%
2026-06-05	5.9500	6.1500	4.5000	4.6500	-25.241%	41	482	+20.430%
2026-06-04	6.0000	6.3500	6.0000	6.2200	+1.967%	9	478	-9.968%
2026-06-03	6.8000	6.8000	6.0000	6.1000	-35.450%	33	476	-8.197%
2026-06-02	10.9300	11.0600	8.0100	9.4500	-36.874%	131	462	-40.741%
2026-06-01	9.3500	15.1700	7.9500	14.9700	+121.778%	375	472	-62.592%
2026-05-29	5.7000	7.0500	4.8700	6.7500	+25.000%	115	425	-17.037%
2026-05-28	3.8800	5.4000	3.2300	5.4000	+28.571%	76	414	+3.704%
2026-05-27	5.2500	8.3000	3.9500	4.2000	-87.349%	109	413	+33.333%
2026-05-26	31.2600	36.2200	31.2600	33.2000	+8.639%	28	392	-83.133%
2026-05-22	26.6000	30.5600	26.6000	30.5600	+28.511%	114	390	-81.675%
2026-05-21	24.1100	24.7500	23.7800	23.7800	-10.936%	12	375	-76.451%
2026-05-20	24.0800	26.8000	24.0800	26.7000	-4.060%	25	375	-79.026%
2026-05-19	30.0500	32.2400	26.9300	27.8300	-0.820%	19	376	-79.878%
2026-05-18	21.9500	29.0000	21.9500	28.0600	+43.897%	26	376	-80.043%
2026-05-15	16.5000	19.5000	16.1500	19.5000	+14.706%	7	376	-71.282%
2026-05-14	17.4000	17.7000	17.0000	17.0000	+19.718%	4	375	-67.059%
2026-05-13	11.4400	14.2000	11.2800	14.2000	+16.872%	9	376	-60.563%
2026-05-12	12.7000	12.7000	12.0000	12.1500	-12.527%	5	376	-53.909%
2026-05-11	13.4300	13.8900	13.4300	13.8900	-5.188%	111	376	-59.683%
2026-05-08	13.8500	14.8000	13.8500	14.6500	+1.384%	4	258	-61.775%
2026-05-07	15.5000	15.5000	14.4500	14.4500	+52.910%	2	257	-61.246%
2026-05-06	9.4500	9.4500	9.4500	9.4500	-20.588%	1	257	-40.741%
2026-05-04	12.2500	12.2500	11.9000	11.9000	+10.185%	2	257	-52.941%
2026-05-01	9.5500	10.8000	9.5500	10.8000	+35.849%	15	256	-48.148%
2026-04-30	7.4500	7.9500	7.4500	7.9500	-17.617%	2	256	-29.560%
2026-04-28	9.8500	9.8500	9.6500	9.6500	0.000%	12	256	-41.969%
2026-04-27	9.6500	9.6500	9.6500	9.6500	+11.561%	1	258	-41.969%
2026-04-23	8.6500	8.6500	8.6500	8.6500	-24.454%	1	258	-35.260%
2026-04-22	11.2500	11.5000	10.9000	11.4500	+2.691%	16	258	-51.092%
2026-04-21	12.5600	12.5600	11.1500	11.1500	+25.281%	4	260	-49.776%
2026-04-20	8.9500	8.9500	8.9000	8.9000	-5.820%	2	260	-37.079%
2026-04-17	10.3500	10.5500	9.3200	9.4500	+0.425%	6	260	-40.741%
2026-04-16	9.4100	9.4100	9.4100	9.4100	+44.769%	5	263	-40.489%
2026-04-14	6.5000	6.5000	6.5000	6.5000	+33.470%	2	258	-13.846%
2026-04-10	5.9000	5.9000	4.8700	4.8700	-24.846%	3	256	+14.990%
2026-04-09	7.5000	7.5000	6.4000	6.4800	-42.907%	21	256	-13.580%
2026-04-08	11.3500	11.3500	11.3500	11.3500	-6.967%	5	257	-50.661%
2026-04-07	12.2000	12.2000	12.2000	12.2000	+9.614%	3	258	-54.098%
2026-03-31	11.1300	11.1300	11.1300	11.1300	+11.300%	2	255	-49.686%
2026-03-30	11.5500	11.5700	10.0000	10.0000	+8.108%	6	255	-44.000%
2026-03-27	9.9000	9.9000	8.5300	9.2500	-19.143%	16	254	-39.459%
2026-03-24	12.4400	12.5000	11.4400	11.4400	-35.367%	5	254	-51.049%
2026-03-19	17.6500	17.7000	17.6500	17.7000	-4.324%	11	256	-68.362%
2026-03-18	18.6500	18.8500	18.5000	18.5000	-2.116%	34	255	-69.730%
2026-03-17	19.0000	19.0000	18.9000	18.9000	+10.526%	3	221	-70.370%
2026-03-16	17.1500	17.1500	17.1000	17.1000	-4.202%	6	220	-67.251%
2026-03-13	17.9500	17.9500	17.2000	17.8500	-1.923%	10	214	-68.627%
2026-03-11	19.1100	19.1100	18.2000	18.2000	-8.543%	6	206	-69.231%
2026-03-10	19.9000	19.9000	19.9000	19.9000	-16.910%	1	201	-71.859%
2026-03-09	24.0500	24.0500	23.9500	23.9500	+0.842%	10	200	-76.618%
2026-03-06	23.9000	24.1500	23.7500	23.7500	+4.396%	50	202	-76.421%
2026-03-05	22.5300	22.7500	21.2500	22.7500	+10.867%	7	154	-75.385%
2026-03-04	21.1500	21.1500	20.2100	20.5200	+3.636%	8	149	-72.710%
2026-03-03	16.5500	19.8500	16.5500	19.8000	+17.717%	63	147	-71.717%
2026-03-02	18.0000	18.0000	16.8200	16.8200	+9.935%	3	118	-66.706%
2026-02-27	15.0900	15.5500	14.2600	15.3000	-21.538%	37	117	-63.399%
2026-02-24	19.1000	19.6500	18.2100	19.5000	-29.730%	25	89	-71.282%
2026-02-19	26.7500	28.5000	26.7500	27.7500	-4.310%	48	64	-79.820%
2026-02-18	29.0000	29.0000	29.0000	29.0000	-0.855%	7	19	-80.690%
2026-02-17	29.2500	29.2500	29.2500	29.2500	-3.783%	1	12	-80.855%
2026-02-10	30.4000	30.4000	30.4000	30.4000	+11.030%	1	11	-81.579%
2026-02-09	27.3800	27.3800	27.3800	27.3800	+8.737%	2	11	-79.547%
2026-02-06	25.1800	25.1800	25.1800	25.1800	-12.417%	2	11	-77.760%
2026-02-05	28.7500	28.7500	28.7500	28.7500	-26.752%	1	9	-80.522%
2026-02-03	36.8800	39.2500	36.8800	39.2500	-18.568%	6	8	-85.732%
2026-02-02	48.2000	48.2000	48.2000	48.2000	-15.808%	1	2	-88.382%
2026-01-14	57.2500	57.2500	57.2500	57.2500	-2.053%	1	1	-90.218%
2026-01-12	58.4500	58.4500	58.4500	58.4500	0.000%	1	1	-90.419%

.dark-mode .d5RKZK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d5RKZK{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821C170ZS Aug 21 2026 170.00 Call (ZS260821C00170000)option OPRA

ZS20260821C170
ZS Aug 21 2026 170.00 Call (ZS260821C00170000)
option OPRA