Dark

ZS20260821C210
ZS Aug 21 2026 210.00 Call (ZS260821C00210000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3500	0.3500	0.0100	0.0100	0.000%	11	771	0.000%
2026-08-19	0.1000	0.1000	0.0100	0.0100	-87.500%	28	774	0.000%
2026-08-18	0.1500	0.3500	0.0800	0.0800	-46.667%	435	784	-87.500%
2026-08-17	0.3300	0.4700	0.1500	0.1500	-25.000%	339	735	-93.333%
2026-08-14	0.8900	0.9000	0.2000	0.2000	-74.684%	200	504	-95.000%
2026-08-13	0.2200	0.8500	0.1900	0.7900	+364.706%	349	491	-98.734%
2026-08-12	0.2400	0.2400	0.1700	0.1700	-51.429%	4	304	-94.118%
2026-08-11	0.3200	0.3800	0.3000	0.3500	-2.778%	12	304	-97.143%
2026-08-10	0.2000	0.4400	0.2000	0.3600	+140.000%	80	297	-97.222%
2026-08-07	0.2200	0.2800	0.1300	0.1500	0.000%	9	287	-93.333%
2026-08-06	0.1500	0.1500	0.1500	0.1500	+87.500%	2	291	-93.333%
2026-08-05	0.0800	0.0800	0.0800	0.0800	-65.217%	1	291	-87.500%
2026-08-04	0.3000	0.3300	0.2300	0.2300	+76.923%	4	291	-95.652%
2026-08-03	0.2800	0.2800	0.1300	0.1300	-23.529%	4	290	-92.308%
2026-07-31	0.1700	0.1700	0.1700	0.1700	-46.875%	2	290	-94.118%
2026-07-28	0.3200	0.3200	0.3200	0.3200	+18.519%	1	290	-96.875%
2026-07-27	0.2700	0.2700	0.2700	0.2700	+50.000%	1	291	-96.296%
2026-07-23	0.2100	0.2100	0.1800	0.1800	-65.385%	2	291	-94.444%
2026-07-21	0.5200	0.5200	0.5200	0.5200	-22.388%	19	292	-98.077%
2026-07-20	0.7100	0.7100	0.6500	0.6700	-21.176%	6	274	-98.507%
2026-07-17	0.8500	0.8500	0.8500	0.8500	+21.429%	2	276	-98.824%
2026-07-16	0.6700	0.7000	0.6700	0.7000	-6.667%	4	276	-98.571%
2026-07-15	1.3200	1.3800	0.7500	0.7500	-33.628%	15	276	-98.667%
2026-07-14	0.5800	1.5000	0.5800	1.1300	+126.000%	92	267	-99.115%
2026-07-13	0.4400	0.5000	0.4400	0.5000	-7.407%	6	268	-98.000%
2026-07-10	0.5400	0.5400	0.5400	0.5400	-21.739%	10	269	-98.148%
2026-07-09	0.6900	0.6900	0.6900	0.6900	-2.817%	1	269	-98.551%
2026-07-08	0.7100	0.7100	0.7100	0.7100	-52.667%	1	269	-98.592%
2026-07-07	1.3000	1.5000	1.3000	1.5000	+15.385%	5	269	-99.333%
2026-07-06	1.1300	1.3600	1.1300	1.3000	+15.044%	8	273	-99.231%
2026-07-01	1.0000	1.2000	0.9800	1.1300	+88.333%	8	273	-99.115%
2026-06-29	0.6000	0.6000	0.6000	0.6000	+76.471%	6	272	-98.333%
2026-06-25	0.4000	0.4300	0.3400	0.3400	-24.444%	14	276	-97.059%
2026-06-18	0.4500	0.5000	0.4500	0.4500	-10.000%	5	270	-97.778%
2026-06-17	0.5000	0.5000	0.5000	0.5000	-41.176%	2	270	-98.000%
2026-06-12	0.9500	0.9500	0.8500	0.8500	+16.438%	3	270	-98.824%
2026-06-11	0.7300	0.7300	0.7300	0.7300	-25.510%	1	270	-98.630%
2026-06-09	1.2500	1.2500	0.9700	0.9800	-46.739%	6	271	-98.980%
2026-06-05	2.1000	2.1000	1.8400	1.8400	-26.400%	2	265	-99.457%
2026-06-03	3.1000	3.1000	2.5000	2.5000	-28.571%	3	264	-99.600%
2026-06-02	4.5000	4.5000	2.9900	3.5000	-39.655%	96	266	-99.714%
2026-06-01	4.2000	6.2000	4.2000	5.8000	+166.055%	68	240	-99.828%
2026-05-29	1.8200	2.3600	1.7000	2.1800	+24.571%	10	199	-99.541%
2026-05-28	1.2700	1.8000	1.2700	1.7500	+29.630%	10	196	-99.429%
2026-05-27	2.1200	2.1300	1.3500	1.3500	-91.429%	24	187	-99.259%
2026-05-26	15.0600	18.4000	15.0600	15.7500	+10.994%	47	188	-99.937%
2026-05-22	14.1900	14.1900	14.1900	14.1900	+32.617%	1	180	-99.930%
2026-05-21	10.6500	11.0000	10.6500	10.7000	-15.415%	14	179	-99.907%
2026-05-20	11.9300	12.6500	11.9300	12.6500	-6.227%	3	179	-99.921%
2026-05-19	14.3200	14.3200	13.0000	13.4900	-1.245%	48	143	-99.926%
2026-05-18	11.4600	13.7300	11.4600	13.6600	+193.763%	6	143	-99.927%
2026-05-12	5.2700	5.2700	4.6500	4.6500	-14.991%	125	143	-99.785%
2026-05-11	5.4700	5.4700	5.4700	5.4700	-1.441%	1	143	-99.817%
2026-05-08	5.1900	5.5500	5.1900	5.5500	-14.219%	6	95	-99.820%
2026-05-07	6.0000	6.4700	5.7900	6.4700	+43.459%	4	89	-99.845%
2026-05-05	4.5100	4.5500	4.5100	4.5100	+73.462%	9	88	-99.778%
2026-04-30	2.6000	2.6000	2.6000	2.6000	-29.730%	2	79	-99.615%
2026-04-28	3.6300	3.7000	3.6300	3.7000	0.000%	11	81	-99.730%
2026-04-27	3.6000	3.8500	3.6000	3.7000	+15.625%	18	82	-99.730%
2026-04-24	3.1000	3.2000	3.1000	3.2000	-31.183%	3	87	-99.688%
2026-04-22	4.3500	4.6500	4.3000	4.6500	-1.064%	5	90	-99.785%
2026-04-21	5.0000	5.1000	4.7000	4.7000	+36.232%	7	101	-99.787%
2026-04-20	3.4100	3.4500	3.4000	3.4500	-6.250%	3	101	-99.710%
2026-04-16	3.7500	3.7500	3.6800	3.6800	+78.641%	3	103	-99.728%
2026-04-14	2.3000	2.3000	2.0600	2.0600	+11.351%	3	100	-99.515%
2026-04-10	1.8500	1.8500	1.8500	1.8500	-23.868%	5	98	-99.459%
2026-04-09	2.6500	2.6500	2.4300	2.4300	-38.481%	2	98	-99.588%
2026-04-08	3.8500	3.9500	3.8500	3.9500	+12.857%	2	97	-99.747%
2026-04-06	3.5000	3.5000	3.5000	3.5000	-0.568%	1	98	-99.714%
2026-04-02	3.5200	3.5200	3.5200	3.5200	+15.789%	1	98	-99.716%
2026-03-27	3.0400	3.0400	3.0400	3.0400	-27.619%	2	98	-99.671%
2026-03-26	4.2000	4.2000	4.2000	4.2000	-36.364%	11	100	-99.762%
2026-03-20	6.3500	6.6000	6.2000	6.6000	-13.838%	18	100	-99.848%
2026-03-18	7.3000	7.6600	7.3000	7.6600	+2.133%	4	83	-99.869%
2026-03-17	7.5000	7.5000	7.5000	7.5000	+7.143%	1	80	-99.867%
2026-03-16	7.4500	7.5500	6.6900	7.0000	-7.285%	23	80	-99.857%
2026-03-13	7.4000	7.7500	7.3500	7.5500	-4.430%	15	69	-99.868%
2026-03-12	7.9000	7.9000	7.9000	7.9000	+0.637%	4	58	-99.873%
2026-03-11	7.8500	7.8500	7.8500	7.8500	-18.229%	1	55	-99.873%
2026-03-10	9.6000	9.6000	9.6000	9.6000	-10.280%	1	54	-99.896%
2026-03-09	10.9300	11.5000	10.7000	10.7000	+3.182%	12	55	-99.907%
2026-03-05	10.3700	10.3700	10.3700	10.3700	+52.500%	1	61	-99.904%
2026-03-03	6.8000	6.8000	6.8000	6.8000	-12.258%	8	61	-99.853%
2026-03-02	7.7500	7.7500	7.7000	7.7500	+27.467%	5	53	-99.871%
2026-02-27	6.1300	6.3500	5.8300	6.0800	-52.126%	4	48	-99.836%
2026-02-26	12.3000	12.8000	12.3000	12.7000	+38.344%	12	51	-99.921%
2026-02-24	9.2800	9.4300	8.6000	9.1800	+27.500%	17	39	-99.891%
2026-02-23	7.7500	7.7500	7.0300	7.2000	-40.100%	9	27	-99.861%
2026-02-20	12.0200	12.0200	12.0200	12.0200	-31.705%	1	20	-99.917%
2026-02-13	17.2500	17.8000	17.2500	17.6000	+24.382%	4	20	-99.943%
2026-02-09	14.2500	14.2500	14.1500	14.1500	+14.113%	2	20	-99.929%
2026-02-06	12.4000	12.4000	12.4000	12.4000	-40.811%	2	19	-99.919%
2026-02-03	22.0500	22.0500	20.9500	20.9500	-22.694%	4	17	-99.952%
2026-02-02	27.1000	27.1000	27.1000	27.1000	-12.439%	1	14	-99.963%
2026-01-20	31.1500	31.1500	30.9500	30.9500	-8.971%	21	14	-99.968%
2026-01-16	33.4000	34.0000	33.3500	34.0000	-1.961%	20	1	-99.971%
2026-01-12	34.6800	34.6800	34.6800	34.6800	0.000%	1	1	-99.971%

.dark-mode .psBp06{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .psBp06{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821C210ZS Aug 21 2026 210.00 Call (ZS260821C00210000)option OPRA

ZS20260821C210
ZS Aug 21 2026 210.00 Call (ZS260821C00210000)
option OPRA