Dark

ZS20260821C220
ZS Aug 21 2026 220.00 Call (ZS260821C00220000)
option OPRA

EOD

Aug 20, 2026

0.0100-50.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0100	0.0100	0.0100	-50.000%	1	1,365	0.000%
2026-08-19	0.0100	0.0200	0.0100	0.0200	-33.333%	22	1,365	-50.000%
2026-08-18	0.0800	0.0800	0.0300	0.0300	0.000%	18	1,383	-66.667%
2026-08-17	0.0400	0.1600	0.0300	0.0300	-25.000%	43	1,386	-66.667%
2026-08-14	0.2900	0.3500	0.0400	0.0400	-86.207%	41	1,374	-75.000%
2026-08-13	0.0900	0.2900	0.0900	0.2900	+81.250%	475	1,376	-96.552%
2026-08-12	0.0700	0.1600	0.0700	0.1600	+6.667%	7	1,446	-93.750%
2026-08-11	0.1000	0.1500	0.1000	0.1500	+7.143%	48	1,444	-93.333%
2026-08-10	0.1200	0.2000	0.1100	0.1400	+16.667%	43	1,439	-92.857%
2026-08-07	0.1200	0.1200	0.1200	0.1200	+50.000%	1	1,435	-91.667%
2026-08-06	0.2200	0.2200	0.0500	0.0800	-27.273%	19	1,434	-87.500%
2026-08-04	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,432	-90.909%
2026-08-03	0.2000	0.2000	0.1000	0.1000	+42.857%	3	1,433	-90.000%
2026-07-30	0.2000	0.2000	0.0700	0.0700	-63.158%	43	1,432	-85.714%
2026-07-29	0.2000	0.2000	0.1900	0.1900	-5.000%	4	1,435	-94.737%
2026-07-27	0.1500	0.2000	0.1500	0.2000	+42.857%	4	1,438	-95.000%
2026-07-22	0.2100	0.2100	0.1400	0.1400	-48.148%	7	1,438	-92.857%
2026-07-21	0.3500	0.3900	0.2700	0.2700	-61.429%	9	1,437	-96.296%
2026-07-20	0.4700	0.7000	0.2100	0.7000	+55.556%	21	1,437	-98.571%
2026-07-17	0.7000	0.7000	0.4500	0.4500	+32.353%	89	1,429	-97.778%
2026-07-16	0.4700	0.4800	0.3400	0.3400	-41.379%	12	1,407	-97.059%
2026-07-15	1.0000	1.0000	0.5800	0.5800	-21.622%	11	1,412	-98.276%
2026-07-14	0.6100	1.0800	0.5800	0.7400	+117.647%	492	1,409	-98.649%
2026-07-13	0.3600	0.3600	0.3400	0.3400	+9.677%	2	1,077	-97.059%
2026-07-10	0.3100	0.3100	0.3100	0.3100	-48.333%	2	1,077	-96.774%
2026-07-09	0.4900	0.6000	0.4900	0.6000	+7.143%	4	1,075	-98.333%
2026-07-08	0.5600	0.5600	0.5600	0.5600	-46.667%	1	1,076	-98.214%
2026-07-07	0.9500	1.0900	0.9500	1.0500	+17.978%	5	1,076	-99.048%
2026-07-06	1.0000	1.0000	0.8500	0.8900	0.000%	41	1,078	-98.876%
2026-07-02	0.6900	0.8900	0.6900	0.8900	+20.270%	2	1,070	-98.876%
2026-07-01	0.5700	0.8000	0.5700	0.7400	+72.093%	86	1,070	-98.649%
2026-06-29	0.4300	0.4300	0.4300	0.4300	+4.878%	1	1,058	-97.674%
2026-06-26	0.4700	0.4700	0.3000	0.4100	+36.667%	21	1,058	-97.561%
2026-06-24	0.3000	0.3000	0.3000	0.3000	-6.250%	1	1,069	-96.667%
2026-06-23	0.3200	0.3200	0.3200	0.3200	-3.030%	1	1,069	-96.875%
2026-06-22	0.2900	0.3300	0.2900	0.3300	+3.125%	11	1,070	-96.970%
2026-06-18	0.3200	0.3200	0.3200	0.3200	-8.571%	1	1,076	-96.875%
2026-06-17	0.3500	0.3500	0.3500	0.3500	-20.455%	1	1,076	-97.143%
2026-06-16	0.4400	0.4400	0.4400	0.4400	-32.308%	1	1,076	-97.727%
2026-06-15	0.6400	0.6500	0.6400	0.6500	-4.412%	2	1,077	-98.462%
2026-06-12	0.6700	0.6800	0.6700	0.6800	+4.615%	4	1,077	-98.529%
2026-06-11	0.6500	0.6500	0.6500	0.6500	-15.584%	2	1,077	-98.462%
2026-06-10	0.7700	0.7700	0.7700	0.7700	-3.750%	1	1,076	-98.701%
2026-06-09	0.8500	0.8500	0.8000	0.8000	-31.034%	103	1,076	-98.750%
2026-06-08	1.1600	1.1600	1.1600	1.1600	-24.183%	2	986	-99.138%
2026-06-05	1.4500	1.6500	1.2600	1.5300	-12.571%	7	986	-99.346%
2026-06-04	1.9000	1.9000	1.7200	1.7500	-12.500%	19	989	-99.429%
2026-06-03	2.1500	2.1500	1.9800	2.0000	-28.571%	4	1,005	-99.500%
2026-06-02	2.8300	2.8300	2.7300	2.8000	-36.364%	3	1,007	-99.643%
2026-06-01	3.2500	4.6600	3.2500	4.4000	+151.429%	48	1,005	-99.773%
2026-05-29	1.7000	1.7500	1.5000	1.7500	+26.812%	3	997	-99.429%
2026-05-28	0.9000	1.4000	0.9000	1.3800	+17.949%	11	997	-99.275%
2026-05-27	1.8500	1.8500	1.0500	1.1700	-90.986%	41	1,000	-99.145%
2026-05-26	13.5500	15.2500	12.9800	12.9800	+10.940%	73	1,001	-99.923%
2026-05-22	10.7600	11.7000	10.7600	11.7000	+33.714%	16	985	-99.915%
2026-05-21	9.2000	9.2000	8.7500	8.7500	-12.587%	13	983	-99.886%
2026-05-20	9.0500	10.0100	9.0500	10.0100	-10.545%	16	983	-99.900%
2026-05-19	11.7000	11.7000	10.8000	11.1900	+2.661%	27	979	-99.911%
2026-05-18	8.7000	12.2500	8.7000	10.9000	+60.294%	94	979	-99.908%
2026-05-15	6.2000	6.9000	5.5000	6.8000	+27.103%	10	979	-99.853%
2026-05-14	6.1200	6.2500	5.3500	5.3500	+9.184%	8	1,019	-99.813%
2026-05-13	3.4000	4.9000	3.4000	4.9000	+25.641%	12	1,019	-99.796%
2026-05-12	4.0300	4.0300	3.9000	3.9000	-9.302%	3	1,019	-99.744%
2026-05-11	4.3000	4.3000	4.3000	4.3000	-9.474%	2	1,019	-99.767%
2026-05-08	4.5000	4.7500	4.5000	4.7500	-5.941%	5	1,019	-99.789%
2026-05-07	4.3500	5.0500	4.3500	5.0500	+142.788%	181	1,019	-99.802%
2026-04-30	2.1000	2.1000	2.0800	2.0800	-27.018%	2	923	-99.519%
2026-04-27	2.8500	2.8500	2.8500	2.8500	+9.615%	1	923	-99.649%
2026-04-24	2.6000	2.6000	2.6000	2.6000	-26.761%	1	923	-99.615%
2026-04-21	3.3000	3.5500	3.3000	3.5500	+26.786%	2	921	-99.718%
2026-04-20	2.9500	3.1500	2.8000	2.8000	-15.152%	12	921	-99.643%
2026-04-17	3.2700	3.3000	3.2700	3.3000	+64.179%	2	910	-99.697%
2026-04-15	2.0100	2.0100	2.0100	2.0100	+24.845%	2	910	-99.502%
2026-04-09	2.1100	2.1100	1.6100	1.6100	-56.486%	52	908	-99.379%
2026-04-08	3.7000	3.7000	3.7000	3.7000	+37.037%	1	908	-99.730%
2026-04-01	2.7000	2.7000	2.7000	2.7000	-7.216%	2	908	-99.630%
2026-03-30	2.8400	2.9100	2.8400	2.9100	+22.269%	2	906	-99.656%
2026-03-27	2.4800	2.4800	2.3800	2.3800	-22.977%	13	906	-99.580%
2026-03-26	3.0100	3.4000	3.0100	3.0900	+3.000%	34	906	-99.676%
2026-03-25	3.5000	3.5000	3.0000	3.0000	-21.671%	53	894	-99.667%
2026-03-24	3.8300	3.8300	3.8300	3.8300	-24.902%	1	882	-99.739%
2026-03-20	5.0000	5.2500	5.0000	5.1000	-14.286%	49	882	-99.804%
2026-03-19	5.9500	5.9500	5.9500	5.9500	-0.833%	7	895	-99.832%
2026-03-18	6.0000	6.0000	6.0000	6.0000	0.000%	1	895	-99.833%
2026-03-17	6.3000	6.3000	6.0000	6.0000	+9.091%	6	894	-99.833%
2026-03-16	5.9500	5.9500	5.5000	5.5000	-9.091%	20	888	-99.818%
2026-03-13	5.8000	6.2000	5.8000	6.0500	+0.833%	39	876	-99.835%
2026-03-12	6.0000	6.0500	6.0000	6.0000	-13.043%	18	857	-99.833%
2026-03-11	6.9000	6.9000	6.9000	6.9000	-7.008%	1	841	-99.855%
2026-03-10	7.4200	7.4200	7.4200	7.4200	-15.200%	1	842	-99.865%
2026-03-09	9.2000	9.4000	8.7500	8.7500	-6.417%	16	843	-99.886%
2026-03-06	9.3500	9.3500	9.3500	9.3500	+16.438%	1	842	-99.893%
2026-03-05	8.1000	8.2000	8.0300	8.0300	+14.714%	22	843	-99.875%
2026-03-04	7.0000	7.0000	7.0000	7.0000	+5.740%	5	837	-99.857%
2026-03-03	5.5000	6.6200	5.5000	6.6200	+9.421%	254	836	-99.849%
2026-03-02	6.1000	6.2100	6.0400	6.0500	+18.627%	147	1,041	-99.835%
2026-02-27	6.4000	6.4000	5.1000	5.1000	-56.110%	4	1,126	-99.804%
2026-02-26	11.0400	11.6200	10.2500	11.6200	+44.348%	1,015	1,128	-99.914%
2026-02-25	7.6000	8.2500	7.6000	8.0500	+8.054%	22	112	-99.876%
2026-02-24	6.4000	7.5500	6.4000	7.4500	+17.323%	14	112	-99.866%
2026-02-23	6.1000	6.5500	5.7500	6.3500	-46.186%	79	101	-99.843%
2026-02-20	11.8000	11.8000	11.8000	11.8000	-1.667%	1	29	-99.915%
2026-02-17	13.8000	13.8000	12.0000	12.0000	-20.000%	4	28	-99.917%
2026-02-13	14.4000	15.0000	13.6000	15.0000	+26.050%	9	25	-99.933%
2026-02-12	10.9000	11.9000	10.3000	11.9000	+13.333%	7	25	-99.916%
2026-02-09	10.5000	10.5000	10.5000	10.5000	-25.479%	3	24	-99.905%
2026-02-05	14.0900	14.0900	14.0900	14.0900	-8.803%	2	21	-99.929%
2026-02-04	16.8300	16.8300	15.4500	15.4500	-10.435%	6	21	-99.935%
2026-02-03	17.2500	17.2500	17.2500	17.2500	-25.098%	1	21	-99.942%
2026-02-02	23.0300	23.0300	23.0300	23.0300	-2.125%	1	21	-99.957%
2026-01-29	23.5300	23.5300	23.5300	23.5300	-27.354%	1	21	-99.958%
2026-01-27	35.5000	37.2200	32.3900	32.3900	+21.538%	12	20	-99.969%
2026-01-23	26.6500	26.6500	26.6500	26.6500	-7.945%	1	21	-99.962%
2026-01-14	29.5600	29.5600	28.9500	28.9500	-0.172%	5	20	-99.965%
2026-01-13	29.0000	29.0000	29.0000	29.0000	-2.782%	1	16	-99.966%
2026-01-12	29.6000	29.8300	29.6000	29.8300	-2.897%	2	15	-99.966%
2026-01-09	31.0100	31.3100	30.7200	30.7200	-8.571%	7	13	-99.967%
2026-01-08	33.6000	33.6000	33.6000	33.6000	-12.614%	1	7	-99.970%
2026-01-07	36.3200	38.4500	36.3200	38.4500	+15.258%	21	6	-99.974%
2026-01-06	33.3100	33.3600	33.3100	33.3600	0.000%	6	6	-99.970%

.dark-mode .Df2ByS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Df2ByS{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821C220ZS Aug 21 2026 220.00 Call (ZS260821C00220000)option OPRA

ZS20260821C220
ZS Aug 21 2026 220.00 Call (ZS260821C00220000)
option OPRA