Dark

ZS20260821C175
ZS Aug 21 2026 175.00 Call (ZS260821C00175000)
option OPRA

EOD

Aug 20, 2026

2.27-80.631%(-9.45)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.0000	6.0800	2.2700	2.2700	-80.631%	25	1,416	0.000%
2026-08-19	12.3700	12.3700	8.3000	11.7200	-9.638%	37	1,425	-80.631%
2026-08-18	14.1600	14.1600	11.0500	12.9700	+21.898%	25	1,454	-82.498%
2026-08-17	10.6700	12.0100	10.6000	10.6400	+5.871%	14	1,466	-78.665%
2026-08-14	16.0000	16.0000	10.0500	10.0500	-32.278%	57	1,473	-77.413%
2026-08-13	8.2100	14.9200	8.0000	14.8400	+123.158%	199	1,473	-84.704%
2026-08-12	6.4500	7.3100	5.7000	6.6500	-14.962%	54	1,480	-65.865%
2026-08-11	6.8000	9.3200	5.1100	7.8200	+2.222%	66	1,479	-70.972%
2026-08-10	4.5000	8.0500	4.5000	7.6500	+82.578%	312	1,506	-70.327%
2026-08-07	4.5500	5.0500	3.6300	4.1900	+59.316%	420	1,470	-45.823%
2026-08-06	1.7800	2.6300	1.7800	2.6300	-17.813%	6	1,445	-13.688%
2026-08-05	4.2700	5.2000	3.0500	3.2000	-21.951%	76	1,440	-29.063%
2026-08-04	3.3500	4.1000	3.1500	4.1000	+100.000%	114	1,439	-44.634%
2026-08-03	1.7600	2.2500	1.7600	2.0500	+26.543%	41	1,441	+10.732%
2026-07-31	1.5100	1.7500	1.2000	1.6200	+10.959%	21	1,424	+40.123%
2026-07-30	1.7000	1.7000	1.2800	1.4600	-46.909%	16	1,419	+55.479%
2026-07-29	2.6700	3.2200	2.2500	2.7500	+7.843%	23	1,425	-17.455%
2026-07-28	1.5900	2.8000	1.5900	2.5500	+37.838%	14	1,418	-10.980%
2026-07-27	1.5500	2.0800	1.4800	1.8500	+51.639%	27	1,417	+22.703%
2026-07-24	1.5400	1.5400	1.2100	1.2200	-10.294%	12	1,414	+86.066%
2026-07-23	1.9300	1.9300	1.3500	1.3600	-27.660%	25	1,411	+66.912%
2026-07-22	3.1000	3.1000	1.7500	1.8800	-30.112%	79	1,401	+20.745%
2026-07-21	3.3000	3.4500	2.6900	2.6900	-29.211%	11	1,406	-15.613%
2026-07-20	3.6900	4.3000	3.5000	3.8000	-5.000%	58	1,405	-40.263%
2026-07-17	3.2600	4.4000	3.2600	4.0000	+27.389%	85	1,400	-43.250%
2026-07-16	3.0900	3.5000	3.0500	3.1400	-13.499%	62	1,403	-27.707%
2026-07-15	5.6000	5.6000	3.6300	3.6300	-28.543%	238	1,406	-37.466%
2026-07-14	3.8500	6.0500	3.8500	5.0800	+116.170%	2,309	1,437	-55.315%
2026-07-13	2.4100	2.4100	2.2300	2.3500	+8.295%	20	745	-3.404%
2026-07-10	3.5000	3.6000	1.9700	2.1700	-36.919%	12	744	+4.608%
2026-07-09	3.3500	3.5400	3.3500	3.4400	+7.165%	4	744	-34.012%
2026-07-08	3.5000	3.5000	3.1000	3.2100	-47.291%	160	742	-29.283%
2026-07-07	5.2100	6.1000	4.5500	6.0900	+19.412%	24	687	-62.726%
2026-07-06	3.5000	5.3000	3.5000	5.1000	+17.241%	49	681	-55.490%
2026-07-02	3.8000	4.3500	3.8000	4.3500	-3.333%	31	635	-47.816%
2026-07-01	4.2500	4.9000	3.9500	4.5000	+47.541%	83	635	-49.556%
2026-06-30	2.3500	3.0900	2.3500	3.0500	+20.079%	120	646	-25.574%
2026-06-29	2.6500	2.8000	2.4200	2.5400	+39.560%	73	537	-10.630%
2026-06-26	1.6800	1.8200	1.6200	1.8200	+40.000%	17	532	+24.725%
2026-06-25	1.3000	1.3000	1.3000	1.3000	-12.752%	1	522	+74.615%
2026-06-24	1.4900	1.6200	1.4600	1.4900	+7.971%	13	521	+52.349%
2026-06-23	1.6500	1.6500	1.3800	1.3800	-22.034%	73	530	+64.493%
2026-06-22	1.7800	1.7800	1.7700	1.7700	+23.776%	2	517	+28.249%
2026-06-18	1.4000	1.4300	1.2500	1.4300	-19.209%	6	517	+58.741%
2026-06-16	2.4800	2.4800	1.7700	1.7700	-29.200%	6	517	+28.249%
2026-06-15	2.7500	2.9500	2.5000	2.5000	-4.580%	16	557	-9.200%
2026-06-12	2.1000	2.7700	2.0800	2.6200	+11.489%	44	557	-13.359%
2026-06-11	2.0500	2.3500	1.9000	2.3500	-21.667%	9	557	-3.404%
2026-06-10	2.9500	3.0000	2.9500	3.0000	+20.000%	4	556	-24.333%
2026-06-09	3.1500	3.1500	2.3400	2.5000	-26.471%	37	560	-9.200%
2026-06-08	3.7000	3.7000	3.4000	3.4000	-12.821%	5	536	-33.235%
2026-06-05	4.7700	4.7800	3.7500	3.9000	-25.287%	130	531	-41.795%
2026-06-04	5.6100	5.8800	5.1000	5.2200	-2.430%	12	432	-56.513%
2026-06-03	6.6000	6.6000	5.3000	5.3500	-32.278%	17	421	-57.570%
2026-06-02	9.5000	9.5000	6.8500	7.9000	-42.545%	94	426	-71.266%
2026-06-01	7.4500	13.7500	7.4500	13.7500	+129.167%	107	385	-83.491%
2026-05-29	4.6600	6.0000	4.3800	6.0000	+33.333%	96	374	-62.167%
2026-05-28	3.0300	4.5400	2.7000	4.5000	+23.288%	99	379	-49.556%
2026-05-27	5.5200	5.7200	3.3000	3.6500	-88.554%	117	395	-37.808%
2026-05-26	28.6500	33.3500	27.5000	31.8900	+17.157%	135	337	-92.882%
2026-05-22	28.0500	28.0500	25.6400	27.2200	+26.019%	10	404	-91.661%
2026-05-21	22.9000	22.9000	21.6000	21.6000	-11.837%	37	404	-89.491%
2026-05-20	23.0200	24.5000	22.5000	24.5000	-4.409%	17	404	-90.735%
2026-05-19	26.0500	29.9700	24.8100	25.6300	-0.582%	30	412	-91.143%
2026-05-18	19.6000	27.2500	19.3700	25.7800	+50.760%	17	412	-91.195%
2026-05-15	15.7100	17.1000	15.7100	17.1000	+12.278%	14	412	-86.725%
2026-05-14	16.0800	16.0800	15.2300	15.2300	+10.522%	7	417	-85.095%
2026-05-13	10.7000	13.7800	10.7000	13.7800	+10.240%	12	421	-83.527%
2026-05-11	12.5000	12.5000	12.5000	12.5000	-8.425%	2	421	-81.840%
2026-05-07	13.1300	14.2500	11.7000	13.6500	+37.324%	13	410	-83.370%
2026-05-05	9.7000	9.9400	9.6500	9.9400	-0.301%	8	408	-77.163%
2026-05-04	9.9700	9.9700	9.9700	9.9700	+15.796%	1	402	-77.232%
2026-04-28	8.9500	8.9500	8.6100	8.6100	-1.600%	26	401	-73.635%
2026-04-27	8.7500	8.7500	8.7500	8.7500	-19.131%	2	401	-74.057%
2026-04-21	9.5000	11.1000	9.5000	10.8200	+17.609%	4	399	-79.020%
2026-04-17	9.2000	9.2000	9.2000	9.2000	+0.327%	1	399	-75.326%
2026-04-16	9.1700	9.1700	9.1700	9.1700	+51.570%	25	400	-75.245%
2026-04-15	6.0500	6.0500	6.0500	6.0500	+18.627%	10	384	-62.479%
2026-04-14	5.1000	5.1000	5.1000	5.1000	+1.392%	2	394	-55.490%
2026-04-13	5.0300	5.0300	5.0300	5.0300	+0.600%	1	401	-54.871%
2026-04-10	5.0000	5.0000	5.0000	5.0000	-4.762%	2	401	-54.600%
2026-04-09	5.4000	5.4000	5.2500	5.2500	-48.020%	5	399	-56.762%
2026-04-08	10.0000	10.3000	9.9500	10.1000	+9.783%	6	397	-77.525%
2026-04-02	8.8000	9.2000	8.8000	9.2000	+5.747%	14	384	-75.326%
2026-04-01	8.7500	8.7500	8.7000	8.7000	-8.421%	60	384	-73.908%
2026-03-30	9.5500	9.5500	9.4000	9.5000	+20.253%	3	366	-76.105%
2026-03-27	7.9000	7.9000	7.9000	7.9000	-18.135%	4	365	-71.266%
2026-03-25	9.6500	9.6500	9.6500	9.6500	-8.270%	1	361	-76.477%
2026-03-24	10.5200	10.5200	10.5200	10.5200	-27.248%	3	362	-78.422%
2026-03-20	13.9000	14.4600	13.9000	14.4600	-12.628%	5	362	-84.302%
2026-03-18	16.7500	16.8500	16.4000	16.5500	+7.120%	29	366	-86.284%
2026-03-16	15.3500	15.4500	15.3000	15.4500	-4.630%	5	347	-85.307%
2026-03-13	16.3500	16.3500	15.9500	16.2000	+0.998%	15	342	-85.988%
2026-03-11	17.6500	17.7600	16.0400	16.0400	-11.868%	13	327	-85.848%
2026-03-10	20.6500	20.6500	18.2000	18.2000	-18.386%	5	318	-87.527%
2026-03-09	22.4500	22.4500	22.2000	22.3000	+2.059%	5	313	-89.821%
2026-03-06	21.5000	21.8500	21.5000	21.8500	+6.585%	36	312	-89.611%
2026-03-05	19.2500	20.5500	19.2500	20.5000	+15.169%	24	278	-88.927%
2026-03-03	17.9000	17.9000	17.8000	17.8000	+28.986%	10	255	-87.247%
2026-02-27	12.8000	13.8500	12.8000	13.8000	-20.231%	30	226	-83.551%
2026-02-24	15.8000	17.9000	15.8000	17.3000	+15.333%	28	199	-86.879%
2026-02-23	15.0700	15.0700	15.0000	15.0000	-41.883%	3	172	-84.867%
2026-02-19	25.8100	25.8100	25.8100	25.8100	+3.571%	5	170	-91.205%
2026-02-18	24.9200	24.9200	24.9200	24.9200	-7.361%	1	165	-90.891%
2026-02-17	26.4800	26.9000	26.4800	26.9000	-13.086%	2	165	-91.561%
2026-02-13	32.5000	32.5000	30.7900	30.9500	+29.552%	164	3	-92.666%
2026-02-11	23.8900	23.8900	23.8900	23.8900	-9.129%	2	3	-90.498%
2026-02-09	26.2500	26.2900	26.2500	26.2900	+13.564%	2	3	-91.366%
2026-02-06	23.1500	23.1500	23.1500	23.1500	-16.577%	2	2	-90.194%
2026-02-05	27.7500	27.7500	27.7500	27.7500	-48.659%	2	4	-91.820%
2026-01-15	54.0500	54.0500	54.0500	54.0500	0.000%	2	2	-95.800%

.dark-mode .SpgTZJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SpgTZJ{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821C175ZS Aug 21 2026 175.00 Call (ZS260821C00175000)option OPRA

ZS20260821C175
ZS Aug 21 2026 175.00 Call (ZS260821C00175000)
option OPRA