Dark

ZS20260821C185
ZS Aug 21 2026 185.00 Call (ZS260821C00185000)
option OPRA

EOD

Aug 20, 2026

0.1000-96.785%(-3.0100)529

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.5000	2.5000	0.1000	0.1000	-96.785%	529	663	0.000%
2026-08-19	3.8700	3.8700	3.0000	3.1100	-30.269%	45	435	-96.785%
2026-08-18	6.7100	8.0000	3.7000	4.4600	-3.043%	93	429	-97.758%
2026-08-17	5.8000	7.4000	4.2500	4.6000	+9.524%	31	414	-97.826%
2026-08-14	8.1500	8.1500	4.2000	4.2000	-47.891%	235	408	-97.619%
2026-08-13	2.8700	8.2500	2.8000	8.0600	+194.161%	316	355	-98.759%
2026-08-12	2.0400	3.2500	2.0200	2.7400	-15.432%	157	390	-96.350%
2026-08-11	2.8500	4.6700	2.8500	3.2400	-5.263%	37	350	-96.914%
2026-08-10	2.5500	3.8700	2.5500	3.4200	+102.367%	109	352	-97.076%
2026-08-07	2.0300	2.2500	1.6900	1.6900	+67.327%	78	360	-94.083%
2026-08-06	0.9000	1.0100	0.9000	1.0100	-27.338%	3	351	-90.099%
2026-08-05	2.3700	2.4900	1.3000	1.3900	-23.626%	29	351	-92.806%
2026-08-04	1.4400	1.9900	1.4400	1.8200	+89.583%	22	354	-94.505%
2026-08-03	0.8000	1.0700	0.8000	0.9600	+23.077%	20	355	-89.583%
2026-07-31	0.6800	0.8000	0.6500	0.7800	+9.859%	4	351	-87.179%
2026-07-30	0.8500	0.8500	0.6500	0.7100	-41.322%	13	351	-85.915%
2026-07-29	0.8800	1.5000	0.8800	1.2100	-8.333%	73	351	-91.736%
2026-07-28	0.9500	1.4600	0.9500	1.3200	+46.667%	78	339	-92.424%
2026-07-27	0.7000	1.1000	0.7000	0.9000	+21.622%	13	334	-88.889%
2026-07-24	0.6400	0.7400	0.6400	0.7400	+1.370%	3	343	-86.486%
2026-07-23	0.7100	0.7300	0.7100	0.7300	-27.000%	3	344	-86.301%
2026-07-22	1.7700	1.7700	0.9500	1.0000	-41.176%	19	344	-90.000%
2026-07-21	2.0400	2.0900	1.7000	1.7000	-34.615%	25	344	-94.118%
2026-07-20	2.1200	2.6000	2.1200	2.6000	+10.169%	56	339	-96.154%
2026-07-17	2.7300	2.7300	2.3000	2.3600	+11.321%	28	360	-95.763%
2026-07-16	2.0600	2.1400	1.8600	2.1200	-12.397%	21	358	-95.283%
2026-07-15	3.9000	3.9000	2.4200	2.4200	-23.175%	52	361	-95.868%
2026-07-14	1.1200	4.0000	1.1200	3.1500	+135.075%	28	342	-96.825%
2026-07-13	1.3700	1.3900	1.3400	1.3400	-3.597%	10	341	-92.537%
2026-07-10	2.3100	2.3100	1.2800	1.3900	-38.222%	34	343	-92.806%
2026-07-09	1.6300	2.2500	1.6300	2.2500	+7.143%	6	326	-95.556%
2026-07-08	2.6500	2.6500	1.9900	2.1000	-50.000%	157	322	-95.238%
2026-07-07	3.7500	4.2000	3.7000	4.2000	+27.273%	5	356	-97.619%
2026-07-06	2.7000	3.5500	2.7000	3.3000	+15.789%	22	355	-96.970%
2026-07-02	2.5000	2.9100	2.5000	2.8500	-3.716%	111	273	-96.491%
2026-07-01	2.3400	3.3000	2.3400	2.9600	+51.020%	24	273	-96.622%
2026-06-30	1.6500	1.9900	1.6500	1.9600	+24.051%	15	268	-94.898%
2026-06-29	1.6000	1.7600	1.5800	1.5800	+46.296%	27	258	-93.671%
2026-06-26	1.0500	1.0800	1.0500	1.0800	+11.340%	2	258	-90.741%
2026-06-25	0.9700	0.9700	0.9700	0.9700	-3.000%	10	258	-89.691%
2026-06-24	0.9000	1.0000	0.9000	1.0000	+11.111%	22	268	-90.000%
2026-06-23	1.0000	1.0000	0.9000	0.9000	+5.882%	10	268	-88.889%
2026-06-22	0.9200	0.9800	0.8500	0.8500	-14.141%	3	259	-88.235%
2026-06-18	0.9900	0.9900	0.9900	0.9900	-38.125%	2	258	-89.899%
2026-06-17	1.2000	1.6000	1.2000	1.6000	+29.032%	3	258	-93.750%
2026-06-16	1.4100	1.4100	1.2200	1.2400	-28.736%	7	258	-91.935%
2026-06-15	1.7500	2.0200	1.6500	1.7400	-6.952%	10	260	-94.253%
2026-06-12	1.7500	1.8700	1.7500	1.8700	+17.610%	3	260	-94.652%
2026-06-11	1.5700	1.5900	1.5100	1.5900	-9.143%	10	260	-93.711%
2026-06-10	2.0500	2.1000	1.7500	1.7500	+1.156%	3	250	-94.286%
2026-06-09	2.5800	2.5800	1.6700	1.7300	-37.091%	10	251	-94.220%
2026-06-08	2.6400	2.7500	2.6300	2.7500	-15.385%	12	253	-96.364%
2026-06-05	3.9600	3.9600	3.2500	3.2500	-21.875%	3	262	-96.923%
2026-06-04	4.3000	4.3000	4.1600	4.1600	+1.463%	5	260	-97.596%
2026-06-03	4.7800	4.7800	4.1000	4.1000	-32.231%	19	257	-97.561%
2026-06-02	7.4000	7.4000	5.5000	6.0500	-39.500%	54	242	-98.347%
2026-06-01	6.5500	10.4000	6.2000	10.0000	+124.719%	39	229	-99.000%
2026-05-29	3.4500	4.4500	3.3300	4.4500	+34.848%	30	228	-97.753%
2026-05-28	2.5200	3.5200	2.0700	3.3000	+26.923%	34	225	-96.970%
2026-05-27	4.1700	4.1700	2.5400	2.6000	-89.278%	57	220	-96.154%
2026-05-26	23.5000	28.3000	23.5000	24.2500	+6.127%	98	222	-99.588%
2026-05-22	21.8500	22.8500	21.1100	22.8500	+12.285%	21	193	-99.562%
2026-05-20	19.7000	20.5500	19.5000	20.3500	-2.632%	31	199	-99.509%
2026-05-19	25.0800	25.0800	20.8500	20.9000	+7.015%	14	201	-99.522%
2026-05-18	19.5500	19.5500	19.5000	19.5300	+59.820%	6	201	-99.488%
2026-05-14	12.1000	12.3500	12.1000	12.2200	+11.091%	3	201	-99.182%
2026-05-13	9.5000	11.0000	9.5000	11.0000	+25.714%	3	200	-99.091%
2026-05-12	8.7500	8.7500	8.7500	8.7500	-6.716%	1	200	-98.857%
2026-05-11	9.9900	10.3300	9.3800	9.3800	-8.932%	21	200	-98.934%
2026-05-08	10.0000	10.3000	10.0000	10.3000	-2.370%	6	193	-99.029%
2026-05-07	10.5500	10.5500	10.5500	10.5500	+93.578%	1	191	-99.052%
2026-04-30	5.4500	5.4500	5.4500	5.4500	-18.045%	2	190	-98.165%
2026-04-28	6.7500	6.7500	6.6500	6.6500	-1.481%	8	192	-98.496%
2026-04-27	6.7500	6.8000	6.7500	6.7500	+14.407%	3	194	-98.519%
2026-04-24	5.8000	5.9000	5.5500	5.9000	-0.840%	11	196	-98.305%
2026-04-23	6.0000	6.0000	5.9500	5.9500	-23.718%	4	192	-98.319%
2026-04-22	8.0000	8.0500	7.7300	7.8000	-3.106%	5	195	-98.718%
2026-04-21	7.5000	8.8500	7.5000	8.0500	+30.894%	14	198	-98.758%
2026-04-20	6.2000	6.2000	6.1500	6.1500	-7.519%	3	198	-98.374%
2026-04-17	6.6500	6.6500	6.6500	6.6500	+63.793%	1	201	-98.496%
2026-04-13	4.0600	4.0600	4.0600	4.0600	+22.289%	1	201	-97.537%
2026-04-10	3.4400	3.4400	3.3200	3.3200	-24.201%	2	202	-96.988%
2026-04-09	4.3800	4.3800	4.3800	4.3800	-36.058%	1	202	-97.717%
2026-04-06	7.0000	7.0500	6.8500	6.8500	0.000%	11	201	-98.540%
2026-04-01	6.9000	6.9000	6.8000	6.8500	-13.728%	17	192	-98.540%
2026-03-31	7.9400	7.9400	7.9400	7.9400	+3.791%	2	186	-98.741%
2026-03-30	7.5500	7.8000	7.5500	7.6500	-7.831%	3	188	-98.693%
2026-03-26	8.3000	8.3000	8.3000	8.3000	+6.003%	1	185	-98.795%
2026-03-25	7.8300	7.8300	7.8300	7.8300	-3.453%	1	185	-98.723%
2026-03-24	8.5000	8.5000	8.1100	8.1100	-28.230%	7	186	-98.767%
2026-03-23	11.1000	11.3000	11.1000	11.3000	-20.423%	2	186	-99.115%
2026-03-19	14.2000	14.2000	14.2000	14.2000	+7.576%	1	188	-99.296%
2026-03-18	13.4500	13.5500	13.2000	13.2000	+6.883%	26	187	-99.242%
2026-03-16	12.8400	12.8400	12.3500	12.3500	-6.084%	11	161	-99.190%
2026-03-13	13.3500	13.3500	13.0500	13.1500	-2.952%	13	152	-99.240%
2026-03-11	13.4500	13.5500	13.4000	13.5500	-9.060%	5	139	-99.262%
2026-03-10	15.3700	15.3700	14.9000	14.9000	-17.222%	2	136	-99.329%
2026-03-06	18.0500	18.1000	18.0000	18.0000	+8.434%	4	134	-99.444%
2026-03-05	16.8500	16.8500	16.6000	16.6000	+15.518%	17	131	-99.398%
2026-03-03	12.3500	14.8000	12.3500	14.3700	+11.395%	52	121	-99.304%
2026-03-02	12.8500	12.9000	12.4500	12.9000	+14.260%	7	80	-99.225%
2026-02-27	10.1800	11.2900	10.1000	11.2900	-45.194%	10	74	-99.114%
2026-02-26	19.9000	20.6000	19.9000	20.6000	+31.210%	12	71	-99.515%
2026-02-25	15.3500	15.7000	15.3500	15.7000	+6.441%	6	65	-99.363%
2026-02-24	13.2000	14.9500	13.2000	14.7500	+28.821%	54	65	-99.322%
2026-02-23	12.6500	12.6500	11.1400	11.4500	-46.320%	10	12	-99.127%
2026-02-19	21.3300	21.3300	21.3300	21.3300	+3.998%	1	3	-99.531%
2026-02-18	20.5100	20.5100	20.5100	20.5100	-1.157%	1	3	-99.512%
2026-02-12	20.7500	20.7500	20.7500	20.7500	-6.405%	1	2	-99.518%
2026-02-09	22.2000	22.2000	22.1700	22.1700	0.000%	2	1	-99.549%

.dark-mode .YmhzY9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YmhzY9{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821C185ZS Aug 21 2026 185.00 Call (ZS260821C00185000)option OPRA

ZS20260821C185
ZS Aug 21 2026 185.00 Call (ZS260821C00185000)
option OPRA