Dark

ZS20260821C190
ZS Aug 21 2026 190.00 Call (ZS260821C00190000)
option OPRA

EOD

Aug 20, 2026

0.0500-96.000%(-1.2000)380

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9200	0.9200	0.0300	0.0500	-96.000%	380	1,180	0.000%
2026-08-19	1.5700	2.4500	1.2500	1.2500	-59.016%	94	1,206	-96.000%
2026-08-18	2.0500	4.8600	2.0500	3.0500	+22.000%	167	1,185	-98.361%
2026-08-17	3.4600	5.0000	2.2700	2.5000	-3.475%	779	1,173	-98.000%
2026-08-14	6.5000	6.5000	2.4000	2.5900	-52.390%	603	1,533	-98.069%
2026-08-13	1.6300	5.7500	1.6300	5.4400	+216.279%	841	1,785	-99.081%
2026-08-12	1.2400	1.9500	1.1600	1.7200	-19.249%	225	1,601	-97.093%
2026-08-11	1.5000	3.1000	1.5000	2.1300	-1.843%	182	1,462	-97.653%
2026-08-10	1.3000	2.6000	1.1200	2.1700	+100.926%	1,165	1,474	-97.696%
2026-08-07	1.3500	1.6300	1.0400	1.0800	+71.429%	866	1,251	-95.370%
2026-08-06	0.7200	0.7200	0.6300	0.6300	-43.243%	17	713	-92.063%
2026-08-05	1.8000	1.8000	1.0900	1.1100	-14.615%	29	712	-95.495%
2026-08-04	0.7500	1.4000	0.7500	1.3000	+109.677%	127	705	-96.154%
2026-08-03	0.6100	0.6200	0.3600	0.6200	+19.231%	9	693	-91.935%
2026-07-31	0.6000	0.6100	0.4400	0.5200	+4.000%	7	691	-90.385%
2026-07-30	0.6000	0.6100	0.4000	0.5000	-50.000%	58	690	-90.000%
2026-07-29	0.6300	1.1000	0.6300	1.0000	+11.111%	12	723	-95.000%
2026-07-28	1.0500	1.1000	0.9000	0.9000	+28.571%	12	721	-94.444%
2026-07-27	0.8000	0.8000	0.7000	0.7000	+27.273%	4	723	-92.857%
2026-07-24	0.5400	0.5500	0.4600	0.5500	+27.907%	25	722	-90.909%
2026-07-23	0.6700	0.7000	0.4300	0.4300	-52.222%	20	720	-88.372%
2026-07-22	1.1700	1.1700	0.8700	0.9000	-33.824%	28	723	-94.444%
2026-07-21	1.7000	1.7000	1.3000	1.3600	-25.683%	36	725	-96.324%
2026-07-20	1.7300	2.0500	1.6200	1.8300	-15.278%	59	698	-97.268%
2026-07-17	1.6000	2.1600	1.6000	2.1600	+28.571%	17	678	-97.685%
2026-07-16	1.7500	1.7500	1.6500	1.6800	-6.667%	33	685	-97.024%
2026-07-15	2.9500	2.9500	1.8000	1.8000	-31.034%	13	673	-97.222%
2026-07-14	2.9300	3.2000	2.5200	2.6100	+137.273%	71	666	-98.084%
2026-07-13	1.0300	1.1000	1.0300	1.1000	+4.762%	23	680	-95.455%
2026-07-10	1.6000	1.6000	1.0000	1.0500	-40.678%	36	684	-95.238%
2026-07-09	1.5500	1.9200	1.5500	1.7700	+7.273%	8	697	-97.175%
2026-07-08	1.7500	1.7800	1.6000	1.6500	-46.774%	7	690	-96.970%
2026-07-07	3.2000	3.4000	2.4900	3.1000	+12.727%	136	689	-98.387%
2026-07-06	2.3000	2.9900	2.1700	2.7500	+17.521%	88	651	-98.182%
2026-07-02	2.1300	2.3900	2.1200	2.3400	-2.500%	112	553	-97.863%
2026-07-01	2.5000	2.6200	2.2200	2.4000	+56.863%	197	553	-97.917%
2026-06-30	1.2700	1.5300	1.2100	1.5300	+16.794%	5	457	-96.732%
2026-06-29	1.4600	1.4600	1.3100	1.3100	+79.452%	5	457	-96.183%
2026-06-22	0.9000	0.9000	0.7300	0.7300	-8.750%	3	457	-93.151%
2026-06-18	0.7500	0.8000	0.7500	0.8000	-11.111%	5	453	-93.750%
2026-06-17	1.0000	1.0000	0.9000	0.9000	-11.765%	8	453	-94.444%
2026-06-16	1.0300	1.0700	1.0200	1.0200	-38.554%	3	453	-95.098%
2026-06-15	1.5100	1.6600	1.5100	1.6600	+9.934%	2	454	-96.988%
2026-06-12	1.5100	1.5100	1.5100	1.5100	+4.861%	1	454	-96.689%
2026-06-11	1.2000	1.4400	1.2000	1.4400	-1.370%	2	454	-96.528%
2026-06-10	1.7000	1.8000	1.4600	1.4600	-2.667%	7	455	-96.575%
2026-06-09	2.2700	2.2700	1.5000	1.5000	-36.170%	112	456	-96.667%
2026-06-08	2.2500	2.5000	2.2500	2.3500	-19.244%	9	347	-97.872%
2026-06-05	3.3000	3.3000	2.9100	2.9100	-21.351%	10	351	-98.282%
2026-06-04	3.5000	3.7100	3.5000	3.7000	+1.370%	4	349	-98.649%
2026-06-03	4.2000	4.2000	3.5900	3.6500	-35.965%	27	347	-98.630%
2026-06-02	6.4000	6.4000	4.7000	5.7000	-40.000%	64	340	-99.123%
2026-06-01	5.2000	9.5000	5.2000	9.5000	+151.989%	60	288	-99.474%
2026-05-29	3.6200	3.8500	3.5900	3.7700	+23.607%	36	284	-98.674%
2026-05-28	2.0000	3.1000	1.9300	3.0500	+35.556%	84	268	-98.361%
2026-05-27	4.0000	4.0000	2.2000	2.2500	-90.285%	51	213	-97.778%
2026-05-26	23.5000	25.9000	23.1600	23.1600	+11.938%	62	212	-99.784%
2026-05-22	21.5000	21.5000	19.2500	20.6900	+9.240%	42	186	-99.758%
2026-05-20	18.6500	18.9400	18.6500	18.9400	-2.371%	7	194	-99.736%
2026-05-19	20.8500	23.0700	19.0500	19.4000	-5.366%	11	194	-99.742%
2026-05-18	17.1900	20.5000	17.1900	20.5000	+74.172%	16	194	-99.756%
2026-05-15	11.7700	11.7700	11.7700	11.7700	+7.000%	5	194	-99.575%
2026-05-14	11.7000	11.7000	11.0000	11.0000	+22.222%	6	192	-99.545%
2026-05-13	8.4100	9.0000	8.3900	9.0000	+1.124%	28	186	-99.444%
2026-05-08	8.8500	9.0500	8.8500	8.9000	-8.342%	16	186	-99.438%
2026-05-07	9.3000	9.7100	9.3000	9.7100	+69.755%	2	175	-99.485%
2026-05-06	5.7200	5.7200	5.7200	5.7200	-8.480%	10	174	-99.126%
2026-05-01	6.0000	6.2500	6.0000	6.2500	+5.574%	16	180	-99.200%
2026-04-28	5.9200	5.9200	5.9200	5.9200	-0.337%	1	180	-99.155%
2026-04-27	5.8200	5.9700	5.8200	5.9400	+14.231%	5	180	-99.158%
2026-04-24	5.0000	5.2000	5.0000	5.2000	-2.804%	3	180	-99.038%
2026-04-23	5.0500	5.3500	5.0500	5.3500	-25.694%	3	181	-99.065%
2026-04-22	7.1500	7.2000	7.1500	7.2000	-4.636%	3	181	-99.306%
2026-04-21	7.5000	7.9000	7.5000	7.5500	+36.036%	10	182	-99.338%
2026-04-20	5.7000	5.7000	5.4000	5.5500	-13.281%	14	182	-99.099%
2026-04-17	6.4000	6.4000	6.4000	6.4000	+36.170%	10	181	-99.219%
2026-04-15	4.7000	4.7000	4.7000	4.7000	+51.613%	2	181	-98.936%
2026-04-10	2.8700	3.1000	2.8700	3.1000	-9.621%	2	179	-98.387%
2026-04-09	4.5500	4.5500	3.4300	3.4300	-49.185%	14	179	-98.542%
2026-04-08	6.7500	6.7500	6.7500	6.7500	+8.871%	1	172	-99.259%
2026-04-07	6.1500	6.2000	6.1500	6.2000	+4.202%	2	172	-99.194%
2026-04-06	6.2200	6.3000	5.9500	5.9500	-0.833%	3	172	-99.160%
2026-04-02	5.6500	6.0000	5.6500	6.0000	-4.000%	3	171	-99.167%
2026-04-01	5.8000	6.2500	5.8000	6.2500	-8.088%	3	171	-99.200%
2026-03-31	6.1200	6.8000	6.1200	6.8000	-3.409%	3	170	-99.265%
2026-03-30	6.3000	7.2000	6.3000	7.0400	+31.589%	23	173	-99.290%
2026-03-27	5.3500	5.3500	5.3500	5.3500	-26.207%	3	160	-99.065%
2026-03-26	7.2500	7.2500	7.2500	7.2500	+8.209%	1	159	-99.310%
2026-03-25	6.4600	6.7500	6.4500	6.7000	-4.286%	8	160	-99.254%
2026-03-24	7.5700	7.5700	7.0000	7.0000	-31.170%	13	160	-99.286%
2026-03-23	10.1700	10.1700	10.1700	10.1700	-14.177%	1	157	-99.508%
2026-03-18	11.9500	12.0000	11.6500	11.8500	0.000%	21	157	-99.578%
2026-03-13	12.0700	12.0700	11.7500	11.8500	+2.155%	14	147	-99.578%
2026-03-12	11.6000	11.6000	11.6000	11.6000	-4.918%	1	136	-99.569%
2026-03-11	12.1500	12.2000	12.1000	12.2000	-26.506%	5	137	-99.590%
2026-03-09	16.6500	16.6500	16.6000	16.6000	-0.300%	2	133	-99.699%
2026-03-06	16.5000	16.6500	16.4500	16.6500	+7.074%	9	133	-99.700%
2026-03-05	15.0500	15.5500	15.0500	15.5500	+17.182%	17	124	-99.678%
2026-03-03	12.8500	13.4400	12.8500	13.2700	+14.397%	34	107	-99.623%
2026-03-02	11.6000	11.6000	11.4800	11.6000	+11.753%	6	78	-99.569%
2026-02-27	10.0000	10.3800	9.0500	10.3800	-47.041%	5	73	-99.518%
2026-02-26	17.9000	19.6000	17.9000	19.6000	+36.585%	37	71	-99.745%
2026-02-25	13.4500	14.3500	13.4500	14.3500	+5.904%	6	48	-99.652%
2026-02-24	13.4000	13.6000	12.8000	13.5500	+26.164%	41	48	-99.631%
2026-02-23	13.3300	13.3300	10.2000	10.7400	-45.482%	9	11	-99.534%
2026-02-19	19.7000	19.7000	19.7000	19.7000	-5.516%	3	8	-99.746%
2026-02-18	18.6500	20.8500	18.6500	20.8500	+1.115%	4	5	-99.760%
2026-02-17	20.6200	20.6200	20.6200	20.6200	-9.163%	1	3	-99.758%
2026-02-10	22.7000	22.7000	22.7000	22.7000	-26.035%	1	2	-99.780%
2026-02-03	30.6900	30.6900	30.6900	30.6900	-47.114%	1	1	-99.837%
2025-12-19	58.0300	58.0300	58.0300	58.0300	0.000%	1	1	-99.914%

.dark-mode .t8qV2F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t8qV2F{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821C190ZS Aug 21 2026 190.00 Call (ZS260821C00190000)option OPRA

ZS20260821C190
ZS Aug 21 2026 190.00 Call (ZS260821C00190000)
option OPRA