Dark

ZS20260821C195
ZS Aug 21 2026 195.00 Call (ZS260821C00195000)
option OPRA

EOD

Aug 20, 2026

0.0100-97.917%(-0.4700)847

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3000	0.5700	0.0100	0.0100	-97.917%	847	1,061	0.000%
2026-08-19	0.7200	0.9900	0.4800	0.4800	-60.000%	97	1,324	-97.917%
2026-08-18	1.5000	2.7500	1.0500	1.2000	0.000%	63	1,318	-99.167%
2026-08-17	1.5600	3.0000	1.2000	1.2000	-19.463%	358	1,324	-99.167%
2026-08-14	2.6700	2.6700	1.4000	1.4900	-58.611%	1,023	1,422	-99.329%
2026-08-13	1.0300	3.9500	1.0300	3.6000	+249.515%	138	738	-99.722%
2026-08-12	0.8900	1.2000	0.7000	1.0300	-22.556%	35	750	-99.029%
2026-08-11	0.9000	1.9000	0.9000	1.3300	-7.639%	70	750	-99.248%
2026-08-10	0.7800	1.5800	0.7700	1.4400	+100.000%	192	731	-99.306%
2026-08-07	0.7200	0.7200	0.7200	0.7200	+10.769%	1	663	-98.611%
2026-08-05	1.2500	1.2500	0.6500	0.6500	-27.778%	2	662	-98.462%
2026-08-04	0.5200	0.9000	0.5200	0.9000	+95.652%	8	662	-98.889%
2026-08-03	0.4600	0.4600	0.4600	0.4600	+31.429%	1	658	-97.826%
2026-07-31	0.4200	0.4200	0.3500	0.3500	-55.128%	4	657	-97.143%
2026-07-28	0.5800	0.7800	0.5800	0.7800	+56.000%	2	657	-98.718%
2026-07-27	0.5000	0.5000	0.5000	0.5000	+61.290%	1	657	-98.000%
2026-07-23	0.5000	0.5000	0.3100	0.3100	-52.308%	23	656	-96.774%
2026-07-22	1.2000	1.2000	0.6500	0.6500	-36.275%	14	659	-98.462%
2026-07-21	1.2000	1.2500	1.0200	1.0200	-36.646%	8	661	-99.020%
2026-07-20	1.2900	1.6400	1.2800	1.6100	-8.000%	33	656	-99.379%
2026-07-17	1.8000	1.8000	1.5000	1.7500	+24.113%	8	655	-99.429%
2026-07-16	1.3300	1.4100	1.2600	1.4100	-12.963%	6	654	-99.291%
2026-07-15	1.6700	1.6700	1.6200	1.6200	-26.697%	41	658	-99.383%
2026-07-14	1.9500	2.4700	0.5500	2.2100	+140.217%	156	619	-99.548%
2026-07-13	0.8400	0.9200	0.8400	0.9200	+10.843%	5	513	-98.913%
2026-07-10	1.0300	1.0300	0.8300	0.8300	-40.714%	6	513	-98.795%
2026-07-09	1.0300	1.4000	1.0300	1.4000	+8.527%	6	511	-99.286%
2026-07-08	1.4500	1.4600	1.2800	1.2900	-43.913%	286	508	-99.225%
2026-07-07	2.6500	2.7100	2.3000	2.3000	-0.862%	5	328	-99.565%
2026-07-06	1.8300	2.4000	1.8300	2.3200	+20.207%	18	328	-99.569%
2026-07-02	1.7900	2.0200	1.7700	1.9300	-9.813%	5	318	-99.482%
2026-07-01	1.9500	2.1400	1.9500	2.1400	+101.887%	8	318	-99.533%
2026-06-30	1.0600	1.0600	1.0600	1.0600	+19.101%	1	323	-99.057%
2026-06-17	0.8900	0.8900	0.8900	0.8900	-2.198%	1	323	-98.876%
2026-06-16	0.8900	0.9100	0.8900	0.9100	-35.000%	2	323	-98.901%
2026-06-15	1.3600	1.4000	1.3600	1.4000	+0.719%	6	323	-99.286%
2026-06-09	1.3900	1.3900	1.3900	1.3900	-30.500%	1	323	-99.281%
2026-06-08	2.4900	2.4900	2.0000	2.0000	-33.333%	27	322	-99.500%
2026-06-04	3.0000	3.0000	3.0000	3.0000	-4.762%	1	322	-99.667%
2026-06-03	4.1400	4.1400	3.1500	3.1500	-28.733%	6	323	-99.683%
2026-06-02	5.6700	5.6700	4.2000	4.4200	-48.902%	181	324	-99.774%
2026-06-01	5.5500	8.6500	5.5500	8.6500	+166.154%	13	163	-99.884%
2026-05-29	3.2500	3.2500	3.2500	3.2500	+20.370%	6	163	-99.692%
2026-05-28	1.8000	2.7000	1.7200	2.7000	+35.678%	6	169	-99.630%
2026-05-27	3.1000	3.3500	1.9500	1.9900	-91.532%	25	164	-99.497%
2026-05-26	20.7000	23.6500	20.7000	23.5000	+29.477%	13	170	-99.957%
2026-05-22	17.9500	19.0000	17.9500	18.1500	+10.000%	83	172	-99.945%
2026-05-20	16.4000	16.9500	16.4000	16.5000	-5.714%	11	124	-99.939%
2026-05-19	21.0100	21.0100	17.4000	17.5000	+66.667%	12	117	-99.943%
2026-05-15	10.5000	10.5000	10.5000	10.5000	0.000%	2	117	-99.905%
2026-05-14	10.5000	10.6000	10.5000	10.5000	+54.412%	4	122	-99.905%
2026-05-13	6.8000	6.8000	6.8000	6.8000	-17.576%	1	118	-99.853%
2026-05-08	8.2500	8.2500	8.2500	8.2500	-5.063%	12	118	-99.879%
2026-05-07	8.0000	8.6900	8.0000	8.6900	+67.115%	5	119	-99.885%
2026-05-06	5.2000	5.2000	5.2000	5.2000	-0.952%	14	122	-99.808%
2026-04-28	5.2500	5.2500	5.2500	5.2500	-1.869%	12	108	-99.810%
2026-04-27	5.4000	5.4000	5.3500	5.3500	+22.989%	2	104	-99.813%
2026-04-24	4.3500	4.3500	4.3500	4.3500	-7.447%	3	106	-99.770%
2026-04-23	4.7000	4.7000	4.6000	4.7000	-22.951%	4	109	-99.787%
2026-04-22	6.3000	6.3000	6.1000	6.1000	-8.271%	3	112	-99.836%
2026-04-21	7.0000	7.0000	6.6500	6.6500	+37.113%	3	116	-99.850%
2026-04-20	4.9000	4.9000	4.8000	4.8500	-5.825%	5	116	-99.794%
2026-04-17	5.1500	5.1500	5.1500	5.1500	+1.179%	2	121	-99.806%
2026-04-16	5.0900	5.0900	5.0900	5.0900	+27.250%	1	119	-99.804%
2026-04-15	4.0000	4.0000	4.0000	4.0000	+35.593%	10	119	-99.750%
2026-04-10	2.9500	2.9500	2.9500	2.9500	-17.827%	1	119	-99.661%
2026-04-09	3.5900	3.5900	3.5900	3.5900	-39.153%	10	118	-99.721%
2026-04-08	5.9000	5.9000	5.9000	5.9000	+9.259%	1	109	-99.831%
2026-04-07	5.3000	5.4000	5.3000	5.4000	+3.846%	2	109	-99.815%
2026-04-06	5.3000	5.3000	5.2000	5.2000	-1.887%	2	109	-99.808%
2026-04-01	5.2000	5.4000	5.2000	5.3000	-13.821%	6	107	-99.811%
2026-03-31	5.3000	6.1500	5.3000	6.1500	0.000%	5	104	-99.837%
2026-03-30	6.1500	6.1500	6.0000	6.1500	+23.000%	15	105	-99.837%
2026-03-27	5.0000	5.0000	5.0000	5.0000	-15.966%	1	97	-99.800%
2026-03-25	5.9000	5.9500	5.9000	5.9500	-5.556%	3	96	-99.832%
2026-03-24	7.4500	7.4500	6.3000	6.3000	-41.935%	13	93	-99.841%
2026-03-17	10.8500	10.8500	10.8500	10.8500	-13.683%	2	89	-99.908%
2026-03-10	12.5700	12.5700	12.5700	12.5700	-12.708%	1	89	-99.920%
2026-03-05	13.9000	14.4000	13.7000	14.4000	+24.675%	18	89	-99.931%
2026-03-03	10.0000	11.5500	9.9800	11.5500	+8.247%	5	76	-99.913%
2026-03-02	10.3500	10.6700	10.3500	10.6700	+30.920%	3	73	-99.906%
2026-02-27	9.0000	9.3500	8.1500	8.1500	-51.198%	11	71	-99.877%
2026-02-26	15.9900	16.7500	15.9900	16.7000	+26.996%	14	65	-99.940%
2026-02-25	12.2500	13.1500	12.2500	13.1500	+6.478%	6	51	-99.924%
2026-02-24	12.0000	12.3500	11.6500	12.3500	+30.000%	45	51	-99.919%
2026-02-23	9.3500	9.5000	9.3500	9.5000	-47.222%	6	10	-99.895%
2026-02-19	18.0000	18.0000	18.0000	18.0000	-5.759%	3	9	-99.944%
2026-02-18	17.0000	19.1000	17.0000	19.1000	+2.413%	4	6	-99.948%
2026-02-09	18.6500	18.6500	18.6500	18.6500	-28.269%	4	4	-99.946%
2026-02-04	26.1000	26.1000	26.0000	26.0000	0.000%	4	4	-99.962%

.dark-mode .FBqprf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FBqprf{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821C195ZS Aug 21 2026 195.00 Call (ZS260821C00195000)option OPRA

ZS20260821C195
ZS Aug 21 2026 195.00 Call (ZS260821C00195000)
option OPRA