Dark

ZS20260821C200
ZS Aug 21 2026 200.00 Call (ZS260821C00200000)
option OPRA

EOD

Aug 20, 2026

0.0100-94.444%(-0.1700)725

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1000	0.4100	0.0100	0.0100	-94.444%	725	3,423	0.000%
2026-08-19	0.7900	0.7900	0.1600	0.1800	-70.492%	135	3,155	-94.444%
2026-08-18	0.6100	1.4500	0.5000	0.6100	-6.154%	343	3,144	-98.361%
2026-08-17	1.2400	1.7400	0.5700	0.6500	-12.162%	341	3,087	-98.462%
2026-08-14	2.2600	2.6400	0.7400	0.7400	-66.816%	265	3,155	-98.649%
2026-08-13	0.7000	2.3500	0.6700	2.2300	+305.455%	605	3,190	-99.552%
2026-08-12	0.5200	0.6200	0.4100	0.5500	-25.676%	27	3,259	-98.182%
2026-08-11	0.7000	1.1500	0.5100	0.7400	-26.000%	83	3,251	-98.649%
2026-08-10	0.5000	1.0500	0.5000	1.0000	+132.558%	422	3,288	-99.000%
2026-08-07	0.4500	0.6500	0.4000	0.4300	+38.710%	607	3,172	-97.674%
2026-08-06	0.2100	0.3500	0.2100	0.3100	-26.190%	66	3,310	-96.774%
2026-08-05	0.8200	0.9500	0.4200	0.4200	-37.313%	469	3,307	-97.619%
2026-08-04	0.3300	0.6800	0.3300	0.6700	+116.129%	968	3,521	-98.507%
2026-08-03	0.2900	0.3400	0.2700	0.3100	+24.000%	839	4,098	-96.774%
2026-07-31	0.2800	0.2800	0.2200	0.2500	-10.714%	135	3,886	-96.000%
2026-07-30	0.4000	0.4200	0.1800	0.2800	-51.724%	4,053	3,826	-96.429%
2026-07-29	0.4800	0.7000	0.4800	0.5800	+5.455%	345	4,978	-98.276%
2026-07-28	0.3800	0.6000	0.2500	0.5500	+48.649%	211	5,004	-98.182%
2026-07-27	0.3600	0.4000	0.3100	0.3700	+48.000%	141	5,180	-97.297%
2026-07-24	0.2700	0.3000	0.2100	0.2500	0.000%	1,865	5,076	-96.000%
2026-07-23	0.3800	0.4300	0.2500	0.2500	-47.917%	341	3,736	-96.000%
2026-07-22	0.7400	0.7800	0.4200	0.4800	-45.455%	406	3,926	-97.917%
2026-07-21	0.9000	1.1000	0.7800	0.8800	-16.981%	643	4,139	-98.864%
2026-07-20	1.0000	1.3500	1.0000	1.0600	-21.481%	1,660	4,326	-99.057%
2026-07-17	1.2200	1.5200	1.0600	1.3500	+23.853%	145	2,947	-99.259%
2026-07-16	1.4100	1.4100	0.9100	1.0900	-12.097%	502	2,947	-99.083%
2026-07-15	2.0500	2.2300	1.1800	1.2400	-27.907%	659	2,750	-99.194%
2026-07-14	0.5900	2.2600	0.5900	1.7200	+135.616%	4,422	2,819	-99.419%
2026-07-13	0.6300	0.7400	0.6300	0.7300	+4.286%	279	2,139	-98.630%
2026-07-10	1.0600	1.0600	0.6600	0.7000	-39.655%	46	2,045	-98.571%
2026-07-09	0.9700	1.3000	0.9700	1.1600	+8.411%	32	2,041	-99.138%
2026-07-08	1.4500	1.4500	1.0600	1.0700	-48.058%	79	2,024	-99.065%
2026-07-07	2.0000	2.3600	1.5900	2.0600	+10.160%	96	2,059	-99.515%
2026-07-06	1.7800	2.0300	1.4600	1.8700	+22.222%	840	2,096	-99.465%
2026-07-02	1.3500	1.6500	1.3500	1.5300	-7.273%	14	1,566	-99.346%
2026-07-01	1.0100	1.7400	1.0100	1.6500	+50.000%	60	1,566	-99.394%
2026-06-30	1.0000	1.1000	0.9300	1.1000	+22.222%	70	1,596	-99.091%
2026-06-29	0.9200	0.9200	0.8400	0.9000	+50.000%	136	1,594	-98.889%
2026-06-26	0.5500	0.7600	0.5200	0.6000	+22.449%	66	1,478	-98.333%
2026-06-25	0.4900	0.4900	0.4800	0.4900	-18.333%	17	1,466	-97.959%
2026-06-24	0.5500	0.6000	0.5000	0.6000	+7.143%	62	1,452	-98.333%
2026-06-23	0.6800	0.6800	0.5500	0.5600	-1.754%	48	1,509	-98.214%
2026-06-22	0.5000	0.6500	0.5000	0.5700	-8.065%	129	1,480	-98.246%
2026-06-18	0.6100	0.7400	0.5500	0.6200	-6.061%	31	1,316	-98.387%
2026-06-17	0.7000	0.7100	0.6600	0.6600	-14.286%	26	1,316	-98.485%
2026-06-16	1.0000	1.0000	0.7400	0.7700	-25.962%	111	1,316	-98.701%
2026-06-15	1.0000	1.2300	1.0000	1.0400	-7.965%	47	1,254	-99.038%
2026-06-12	1.0100	1.1600	0.9500	1.1300	+10.784%	48	1,254	-99.115%
2026-06-11	1.0000	1.1000	0.8900	1.0200	-7.273%	55	1,254	-99.020%
2026-06-10	1.1100	1.4400	1.1000	1.1000	-15.385%	70	1,230	-99.091%
2026-06-09	1.7600	1.7600	1.1500	1.3000	-23.529%	58	1,246	-99.231%
2026-06-08	2.0100	2.0100	1.7000	1.7000	-12.821%	310	1,242	-99.412%
2026-06-05	2.6800	2.8000	1.8400	1.9500	-31.338%	87	988	-99.487%
2026-06-04	2.8000	2.9900	2.7000	2.8400	+0.709%	112	965	-99.648%
2026-06-03	3.5500	4.0000	2.8000	2.8200	-37.333%	108	904	-99.645%
2026-06-02	6.0000	6.0000	3.7000	4.5000	-37.500%	229	862	-99.778%
2026-06-01	3.9500	7.7000	3.9500	7.2000	+140.000%	319	724	-99.861%
2026-05-29	2.2500	3.1500	2.0000	3.0000	+21.457%	262	694	-99.667%
2026-05-28	1.8000	2.4700	1.3500	2.4700	+27.320%	323	851	-99.595%
2026-05-27	3.1500	4.2000	1.7000	1.9400	-89.763%	345	722	-99.485%
2026-05-26	18.9200	21.9500	18.9000	18.9500	+10.496%	151	527	-99.947%
2026-05-22	17.5600	17.5600	16.0900	17.1500	+31.317%	16	505	-99.942%
2026-05-21	14.0000	14.0000	13.0600	13.0600	-14.641%	6	505	-99.923%
2026-05-20	13.3400	15.3000	13.3400	15.3000	-6.821%	10	505	-99.935%
2026-05-19	17.9000	19.1300	15.8000	16.4200	-4.145%	71	505	-99.939%
2026-05-18	13.9500	17.1300	13.9500	17.1300	+71.300%	133	505	-99.942%
2026-05-15	9.9500	10.0000	9.1800	10.0000	+19.760%	12	505	-99.900%
2026-05-14	8.5100	9.5000	8.3500	8.3500	+11.333%	18	451	-99.880%
2026-05-13	5.5400	7.5000	5.5400	7.5000	+16.279%	58	436	-99.867%
2026-05-12	6.3100	6.4500	6.3100	6.4500	-7.857%	3	436	-99.845%
2026-05-11	6.6500	7.0000	6.6500	7.0000	0.000%	20	436	-99.857%
2026-05-08	6.4200	7.2000	6.4200	7.0000	-10.486%	30	405	-99.857%
2026-05-07	7.1000	8.0500	7.1000	7.8200	+73.778%	50	390	-99.872%
2026-05-06	4.6300	4.6300	4.5000	4.5000	-23.729%	13	366	-99.778%
2026-05-04	5.1500	6.0500	5.1500	5.9000	+13.462%	3	365	-99.831%
2026-05-01	5.0000	5.2500	4.9500	5.2000	+48.571%	37	356	-99.808%
2026-04-30	3.2000	3.6000	3.2000	3.5000	-25.532%	4	356	-99.714%
2026-04-28	4.6000	4.7000	4.6000	4.7000	+1.075%	4	348	-99.787%
2026-04-27	4.7500	4.8000	4.6500	4.6500	+19.231%	16	348	-99.785%
2026-04-24	4.0500	4.0500	3.8500	3.9000	-3.704%	4	350	-99.744%
2026-04-23	4.4000	4.4000	4.0000	4.0500	-25.688%	5	354	-99.753%
2026-04-22	5.4000	5.4900	5.4000	5.4500	-4.887%	14	357	-99.817%
2026-04-21	5.0000	6.0900	5.0000	5.7300	+31.724%	7	353	-99.825%
2026-04-20	4.2900	4.4000	4.1000	4.3500	-1.136%	12	353	-99.770%
2026-04-17	4.5000	4.6500	4.4000	4.4000	-6.383%	123	360	-99.773%
2026-04-16	4.8800	4.8800	4.7000	4.7000	+30.556%	7	390	-99.787%
2026-04-15	3.1000	3.6000	3.1000	3.6000	+27.208%	112	384	-99.722%
2026-04-14	2.8500	2.8500	2.8000	2.8300	+6.391%	18	337	-99.647%
2026-04-13	2.8100	2.8100	2.6600	2.6600	+2.308%	2	328	-99.624%
2026-04-10	2.3000	2.6700	2.3000	2.6000	-13.333%	29	327	-99.615%
2026-04-09	3.2500	3.2500	2.7000	3.0000	-43.396%	5	309	-99.667%
2026-04-08	6.3100	6.3100	4.9700	5.3000	+13.978%	9	311	-99.811%
2026-04-07	4.6000	4.6500	4.6000	4.6500	+2.198%	2	314	-99.785%
2026-04-06	4.6500	4.7000	4.5500	4.5500	-3.602%	10	314	-99.780%
2026-04-02	4.8000	4.8000	4.7200	4.7200	+6.067%	2	308	-99.788%
2026-04-01	4.4500	4.4500	4.4500	4.4500	-16.038%	1	308	-99.775%
2026-03-31	5.5000	5.5000	5.1500	5.3000	+9.731%	13	308	-99.811%
2026-03-30	5.2000	5.4800	4.8300	4.8300	+13.915%	12	302	-99.793%
2026-03-27	4.2000	4.2400	3.7000	4.2400	-15.369%	7	305	-99.764%
2026-03-25	5.8000	5.8000	5.0100	5.0100	-7.222%	72	306	-99.800%
2026-03-24	6.2500	6.2500	5.4000	5.4000	-33.333%	14	293	-99.815%
2026-03-20	8.5000	8.5000	8.1000	8.1000	-15.625%	13	293	-99.877%
2026-03-18	9.5500	9.6000	9.5500	9.6000	-4.478%	6	285	-99.896%
2026-03-17	10.0000	10.0500	9.3500	10.0500	+14.205%	14	282	-99.900%
2026-03-16	9.3000	9.3000	8.8000	8.8000	-4.865%	88	268	-99.886%
2026-03-13	9.6500	9.6500	9.1200	9.2500	+1.093%	18	210	-99.892%
2026-03-12	9.6500	9.6500	9.1500	9.1500	-7.576%	2	204	-99.891%
2026-03-11	11.3500	11.3500	9.6400	9.9000	-14.655%	31	204	-99.899%
2026-03-10	11.3000	11.6000	11.3000	11.6000	-17.143%	2	177	-99.914%
2026-03-09	14.0000	14.0000	14.0000	14.0000	+2.190%	15	176	-99.929%
2026-03-06	13.7000	13.7000	13.7000	13.7000	+9.600%	9	161	-99.927%
2026-03-05	12.0100	12.7000	12.0100	12.5000	+3.821%	21	152	-99.920%
2026-03-04	12.0400	12.0400	12.0400	12.0400	+33.039%	1	132	-99.917%
2026-03-03	9.0500	9.0500	9.0500	9.0500	-2.162%	1	132	-99.890%
2026-03-02	9.3000	9.3000	9.2500	9.2500	+14.907%	6	132	-99.892%
2026-02-27	8.5600	8.5600	7.2000	8.0500	-47.557%	29	131	-99.876%
2026-02-26	15.5500	15.5500	15.3000	15.3500	+28.452%	33	130	-99.935%
2026-02-25	11.2500	11.9500	11.2500	11.9500	+10.648%	6	111	-99.916%
2026-02-24	10.8500	11.0500	10.6500	10.8000	+25.581%	23	111	-99.907%
2026-02-23	9.3000	9.3000	8.1000	8.6000	-47.561%	98	104	-99.884%
2026-02-19	16.9800	16.9800	16.4000	16.4000	-5.747%	4	86	-99.939%
2026-02-18	15.5000	17.4000	15.5000	17.4000	-2.412%	4	82	-99.943%
2026-02-17	17.8300	17.8300	17.8300	17.8300	-13.024%	1	80	-99.944%
2026-02-13	20.7000	20.7000	20.5000	20.5000	+39.456%	26	59	-99.951%
2026-02-11	14.7000	14.7000	14.7000	14.7000	-19.231%	5	59	-99.932%
2026-02-10	19.2000	19.2000	18.2000	18.2000	+10.638%	10	62	-99.945%
2026-02-09	17.0500	17.1500	16.4500	16.4500	+9.521%	60	52	-99.939%
2026-02-06	15.2500	15.2500	15.0200	15.0200	-25.791%	11	31	-99.933%
2026-02-04	20.2400	20.2400	20.2400	20.2400	-18.747%	1	21	-99.951%
2026-02-03	27.8800	27.8800	24.9100	24.9100	-15.272%	12	21	-99.960%
2026-01-29	29.4500	29.5000	29.4000	29.4000	-13.274%	4	11	-99.966%
2026-01-20	33.9000	33.9000	33.9000	33.9000	-24.583%	5	8	-99.971%
2026-01-08	44.9500	44.9500	44.9500	44.9500	-1.598%	1	3	-99.978%
2026-01-05	45.6800	45.6800	45.6800	45.6800	-12.322%	1	1	-99.978%
2025-12-26	52.1000	52.1000	52.1000	52.1000	0.000%	1	1	-99.981%

.dark-mode .yydKf8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yydKf8{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821C200ZS Aug 21 2026 200.00 Call (ZS260821C00200000)option OPRA

ZS20260821C200
ZS Aug 21 2026 200.00 Call (ZS260821C00200000)
option OPRA