Dark

ZS20260821C180
ZS Aug 21 2026 180.00 Call (ZS260821C00180000)
option OPRA

EOD

Aug 20, 2026

0.5400-91.692%(-5.9600)259

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.7000	5.7000	0.5400	0.5400	-91.692%	259	1,174	0.000%
2026-08-19	8.4000	8.4000	5.0000	6.5000	-13.793%	69	1,212	-91.692%
2026-08-18	8.0000	11.6700	7.0000	7.5400	+2.865%	23	1,252	-92.838%
2026-08-17	8.8500	10.5000	7.1000	7.3300	+5.468%	90	1,262	-92.633%
2026-08-14	12.0000	12.0000	6.9000	6.9500	-37.668%	171	1,265	-92.230%
2026-08-13	4.5000	11.3600	4.5000	11.1500	+153.409%	212	1,269	-95.157%
2026-08-12	4.0000	5.0000	3.2700	4.4000	-14.230%	45	1,315	-87.727%
2026-08-11	4.1500	6.8000	3.9000	5.1300	-8.393%	73	1,339	-89.474%
2026-08-10	2.8000	5.6000	2.7800	5.6000	+115.385%	564	1,377	-90.357%
2026-08-07	3.0000	3.4200	2.1800	2.6000	+48.571%	208	1,325	-79.231%
2026-08-06	1.3000	2.0000	1.3000	1.7500	-20.455%	39	1,342	-69.143%
2026-08-05	3.0000	3.8200	2.0100	2.2000	-19.708%	536	1,335	-75.455%
2026-08-04	2.1100	2.9500	2.0700	2.7400	+101.471%	116	1,188	-80.292%
2026-08-03	1.4000	1.5500	1.2000	1.3600	+14.286%	56	1,198	-60.294%
2026-07-31	1.0000	1.1900	0.8500	1.1900	-1.653%	23	1,166	-54.622%
2026-07-30	1.2000	1.2500	0.9100	1.2100	-39.500%	53	1,159	-55.372%
2026-07-29	1.7200	2.4500	1.7200	2.0000	+21.951%	99	1,170	-73.000%
2026-07-28	1.0000	2.0600	0.8500	1.6400	+31.200%	42	1,153	-67.073%
2026-07-27	1.3000	1.5000	1.0500	1.2500	+37.363%	58	1,166	-56.800%
2026-07-24	1.2200	1.2200	0.9000	0.9100	-5.208%	46	1,157	-40.659%
2026-07-23	1.2000	1.2000	0.9000	0.9600	-35.135%	190	1,140	-43.750%
2026-07-22	2.0000	2.1600	1.3900	1.4800	-37.288%	92	1,253	-63.514%
2026-07-21	2.6200	2.9000	2.2000	2.3600	-20.000%	28	1,247	-77.119%
2026-07-20	3.0800	3.6000	2.7000	2.9500	-0.338%	54	1,240	-81.695%
2026-07-17	3.0100	3.6600	2.9200	2.9600	+20.325%	101	1,227	-81.757%
2026-07-16	2.6000	2.7500	2.4000	2.4600	-20.645%	60	1,178	-78.049%
2026-07-15	4.9500	4.9500	3.1000	3.1000	-21.914%	49	1,183	-82.581%
2026-07-14	3.0500	5.0000	2.8500	3.9700	+125.568%	286	1,185	-86.398%
2026-07-13	1.7300	1.9000	1.6600	1.7600	+14.286%	82	1,043	-69.318%
2026-07-10	2.8300	2.8300	1.5400	1.5400	-46.341%	56	1,033	-64.935%
2026-07-09	2.0000	3.0000	1.7500	2.8700	+9.125%	47	1,030	-81.185%
2026-07-08	3.7000	3.7000	2.2800	2.6300	-35.854%	58	1,013	-79.468%
2026-07-07	4.5000	5.2600	3.7000	4.1000	0.000%	41	1,014	-86.829%
2026-07-06	3.5000	4.5500	3.4000	4.1000	+20.588%	115	1,010	-86.829%
2026-07-02	3.2000	3.6500	3.1000	3.4000	-9.333%	56	956	-84.118%
2026-07-01	3.0500	4.0000	3.0000	3.7500	+50.000%	838	956	-85.600%
2026-06-30	2.2400	2.5000	2.1600	2.5000	+25.000%	113	1,180	-78.400%
2026-06-29	1.6600	2.3000	1.6600	2.0000	+108.333%	100	1,104	-73.000%
2026-06-25	1.0900	1.0900	0.9100	0.9600	-23.200%	5	1,077	-43.750%
2026-06-24	1.1000	1.2500	1.1000	1.2500	+8.696%	6	1,079	-56.800%
2026-06-23	1.2000	1.5800	1.1000	1.1500	+4.545%	24	1,080	-53.043%
2026-06-22	0.8200	1.5000	0.8200	1.1000	-7.563%	24	1,078	-50.909%
2026-06-18	1.1300	1.2600	1.0400	1.1900	-2.459%	13	1,076	-54.622%
2026-06-17	1.4000	1.8800	1.1900	1.2200	-17.007%	22	1,076	-55.738%
2026-06-16	2.0000	2.0000	1.4600	1.4700	-27.586%	32	1,076	-63.265%
2026-06-15	2.0900	2.4600	2.0200	2.0300	-5.581%	44	1,064	-73.399%
2026-06-12	1.5800	2.3000	1.5400	2.1500	+4.878%	77	1,064	-74.884%
2026-06-11	1.7000	2.0500	1.6000	2.0500	+2.500%	45	1,064	-73.659%
2026-06-10	2.2500	2.5500	2.0000	2.0000	-7.407%	23	1,052	-73.000%
2026-06-09	2.6500	2.6500	2.0500	2.1600	-26.780%	24	1,052	-75.000%
2026-06-08	3.0000	3.4000	2.9500	2.9500	-11.677%	18	1,051	-81.695%
2026-06-05	4.5000	4.5500	3.3000	3.3400	-28.172%	32	1,047	-83.832%
2026-06-04	4.6000	4.8500	4.1500	4.6500	-2.105%	16	1,060	-88.387%
2026-06-03	5.6400	5.7200	4.6500	4.7500	-35.811%	76	1,056	-88.632%
2026-06-02	9.0000	9.0000	6.1000	7.4000	-36.207%	100	1,014	-92.703%
2026-06-01	6.5000	11.9300	6.5000	11.6000	+132.000%	193	1,000	-95.345%
2026-05-29	3.5500	5.2000	3.5000	5.0000	+31.234%	310	1,025	-89.200%
2026-05-28	3.3500	4.1000	2.3800	3.8100	+21.338%	176	1,144	-85.827%
2026-05-27	4.7800	5.2300	2.9000	3.1400	-88.370%	196	1,079	-82.803%
2026-05-26	25.9000	30.9000	25.9000	27.0000	+4.530%	78	1,083	-98.000%
2026-05-22	22.3200	26.6500	22.3200	25.8300	+35.591%	84	1,092	-97.909%
2026-05-21	20.7500	20.7500	18.9500	19.0500	-16.521%	78	1,075	-97.165%
2026-05-20	21.2200	22.8200	21.2200	22.8200	-3.305%	34	1,075	-97.634%
2026-05-19	25.3500	25.9200	22.4500	23.6000	-5.600%	114	1,116	-97.712%
2026-05-18	16.7500	25.0000	16.7500	25.0000	+56.250%	33	1,116	-97.840%
2026-05-15	15.3200	16.0000	15.3200	16.0000	+27.490%	22	1,116	-96.625%
2026-05-14	12.6100	14.4800	12.5500	12.5500	+7.265%	24	1,132	-95.697%
2026-05-13	9.7200	11.7000	9.5500	11.7000	+24.468%	23	1,119	-95.385%
2026-05-12	10.1500	10.1500	9.4000	9.4000	-18.261%	34	1,119	-94.255%
2026-05-11	11.6700	11.7400	11.3000	11.5000	-0.947%	18	1,119	-95.304%
2026-05-08	11.2700	11.9000	11.0900	11.6100	-6.747%	21	1,120	-95.349%
2026-05-07	11.0300	12.4500	11.0000	12.4500	+61.688%	17	1,112	-95.663%
2026-05-06	7.7000	7.8500	7.7000	7.7000	-16.847%	5	1,100	-92.987%
2026-05-05	9.2600	9.2600	9.2600	9.2600	+10.898%	1	1,101	-94.168%
2026-05-01	7.8000	8.3500	7.8000	8.3500	+50.180%	4	1,099	-93.533%
2026-04-30	6.1100	6.1100	5.5600	5.5600	-16.391%	5	1,099	-90.288%
2026-04-29	6.6000	6.7000	6.6000	6.6500	-12.615%	54	1,100	-91.880%
2026-04-28	7.6100	7.6100	7.6100	7.6100	+1.467%	10	1,078	-92.904%
2026-04-27	7.5000	7.5500	7.5000	7.5000	0.000%	121	1,078	-92.800%
2026-04-24	7.5000	7.5000	7.5000	7.5000	+20.000%	1	1,058	-92.800%
2026-04-23	6.4500	6.5000	6.2500	6.2500	-30.556%	5	1,058	-91.360%
2026-04-22	9.0500	9.1000	8.6500	9.0000	-2.703%	16	1,061	-94.000%
2026-04-21	9.6000	9.6000	9.2500	9.2500	+30.282%	106	961	-94.162%
2026-04-20	7.0500	7.1000	6.8500	7.1000	-4.054%	5	961	-92.394%
2026-04-17	7.2600	7.4000	7.2600	7.4000	+1.370%	3	963	-92.703%
2026-04-16	7.6900	7.9100	7.3000	7.3000	+32.486%	3	960	-92.603%
2026-04-15	5.5100	5.5100	5.5100	5.5100	+21.099%	1	960	-90.200%
2026-04-14	4.6300	4.7000	4.5500	4.5500	+6.308%	3	960	-88.132%
2026-04-13	4.2800	4.2800	4.2800	4.2800	+3.133%	1	959	-87.383%
2026-04-10	3.7500	4.2000	3.7500	4.1500	-16.834%	20	959	-86.988%
2026-04-09	5.2000	5.2000	4.9600	4.9900	-43.295%	15	960	-89.178%
2026-04-08	10.8500	10.8500	8.7000	8.8000	-6.383%	7	961	-93.864%
2026-04-07	8.7000	9.4000	7.8500	9.4000	+19.745%	18	960	-94.255%
2026-04-06	8.0000	8.0800	7.7000	7.8500	-1.875%	11	960	-93.121%
2026-04-02	7.6000	8.0000	7.3500	8.0000	+1.781%	531	505	-93.250%
2026-04-01	7.8600	7.8600	7.8600	7.8600	-13.149%	6	505	-93.130%
2026-03-31	9.0000	9.0500	8.9500	9.0500	-0.985%	4	499	-94.033%
2026-03-30	8.5000	9.1400	8.5000	9.1400	+29.279%	3	499	-94.092%
2026-03-27	6.6400	7.0700	6.6400	7.0700	-18.922%	9	497	-92.362%
2026-03-26	8.9000	8.9000	8.7200	8.7200	-7.036%	9	494	-93.807%
2026-03-25	9.3800	9.3800	9.3800	9.3800	+8.439%	1	487	-94.243%
2026-03-24	10.3500	10.3500	8.6500	8.6500	-32.946%	180	487	-93.757%
2026-03-23	12.9000	12.9000	12.9000	12.9000	-13.131%	320	563	-95.814%
2026-03-18	15.1100	15.1100	14.8000	14.8500	+2.414%	17	243	-96.364%
2026-03-13	14.6500	14.6500	14.5000	14.5000	-2.685%	53	227	-96.276%
2026-03-11	16.0600	16.0600	14.8000	14.9000	-10.295%	31	174	-96.376%
2026-03-10	16.4500	16.6100	16.4500	16.6100	-17.157%	2	168	-96.749%
2026-03-09	20.6900	20.6900	19.9500	20.0500	+1.008%	9	167	-97.307%
2026-03-06	19.9000	19.9000	19.6500	19.8500	+5.867%	18	170	-97.280%
2026-03-05	19.0000	19.4000	18.2500	18.7500	+11.144%	30	152	-97.120%
2026-03-04	16.6200	16.8700	16.6200	16.8700	+4.136%	4	145	-96.799%
2026-03-03	15.9000	16.5000	15.9000	16.2000	+13.684%	73	146	-96.667%
2026-03-02	14.3000	14.3000	13.8000	14.2500	+12.205%	16	111	-96.211%
2026-02-27	12.6600	12.7000	11.2500	12.7000	-44.053%	73	103	-95.748%
2026-02-26	22.3500	22.7000	22.3500	22.7000	+31.594%	32	88	-97.621%
2026-02-25	17.0000	17.2500	17.0000	17.2500	+6.154%	11	72	-96.870%
2026-02-24	15.9000	16.4500	15.6000	16.2500	+29.482%	44	72	-96.677%
2026-02-23	15.9100	15.9100	12.5500	12.5500	-36.294%	5	28	-95.697%
2026-02-20	19.7000	19.7000	19.7000	19.7000	-15.776%	1	25	-97.259%
2026-02-19	23.3100	23.3900	23.3100	23.3900	-5.609%	6	24	-97.691%
2026-02-18	24.7800	24.7800	24.7800	24.7800	+1.143%	1	23	-97.821%
2026-02-10	24.5100	24.5100	24.5000	24.5000	+6.199%	2	22	-97.796%
2026-02-09	24.2000	24.2000	23.0700	23.0700	+4.673%	41	23	-97.659%
2026-02-06	20.7300	22.0400	20.7300	22.0400	-30.209%	3	5	-97.550%
2026-02-03	31.5800	31.5800	31.5800	31.5800	0.000%	2	2	-98.290%

.dark-mode .SknDPB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SknDPB{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821C180ZS Aug 21 2026 180.00 Call (ZS260821C00180000)option OPRA

ZS20260821C180
ZS Aug 21 2026 180.00 Call (ZS260821C00180000)
option OPRA