Dark

ZS20260821C230
ZS Aug 21 2026 230.00 Call (ZS260821C00230000)
option OPRA

EOD

Aug 17, 2026

0.0400+300.000%(+0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0200	0.0400	0.0200	0.0400	+300.000%	3	777	0.000%
2026-08-14	0.0300	0.0300	0.0100	0.0100	-66.667%	5	776	+300.000%
2026-08-13	0.0700	0.1800	0.0300	0.0300	-40.000%	90	777	+33.333%
2026-08-11	0.0700	0.0700	0.0100	0.0500	0.000%	114	800	-20.000%
2026-08-10	0.0600	0.0700	0.0400	0.0500	+25.000%	100	743	-20.000%
2026-08-07	0.0400	0.0400	0.0400	0.0400	-33.333%	1	707	0.000%
2026-08-05	0.0600	0.0600	0.0600	0.0600	0.000%	4	708	-33.333%
2026-08-04	0.0500	0.0600	0.0500	0.0600	0.000%	31	708	-33.333%
2026-08-03	0.0500	0.0600	0.0500	0.0600	+50.000%	14	678	-33.333%
2026-07-31	0.0400	0.0400	0.0400	0.0400	+33.333%	1	678	0.000%
2026-07-30	0.0500	0.0600	0.0300	0.0300	-57.143%	11	678	+33.333%
2026-07-28	0.0600	0.0700	0.0500	0.0700	+16.667%	19	677	-42.857%
2026-07-27	0.0300	0.0600	0.0300	0.0600	0.000%	17	667	-33.333%
2026-07-24	0.0400	0.0600	0.0400	0.0600	+20.000%	10	652	-33.333%
2026-07-23	0.2400	0.2400	0.0500	0.0500	-70.588%	322	642	-20.000%
2026-07-22	0.1700	0.1700	0.1700	0.1700	-46.875%	1	538	-76.471%
2026-07-21	0.3200	0.3200	0.3200	0.3200	+540.000%	14	538	-87.500%
2026-07-20	0.0500	0.0500	0.0500	0.0500	-85.714%	2	538	-20.000%
2026-07-17	0.3500	0.3500	0.3500	0.3500	-12.500%	3	538	-88.571%
2026-07-15	0.6700	0.7200	0.4000	0.4000	-34.426%	13	538	-90.000%
2026-07-14	0.4200	0.6800	0.4200	0.6100	+134.615%	12	532	-93.443%
2026-07-10	0.3200	0.3800	0.2600	0.2600	-70.115%	9	531	-84.615%
2026-07-07	0.5000	0.8700	0.5000	0.8700	+58.182%	4	528	-95.402%
2026-07-02	0.4600	0.5500	0.4600	0.5500	+10.000%	5	532	-92.727%
2026-07-01	0.5200	0.6300	0.4500	0.5000	+21.951%	430	532	-92.000%
2026-06-30	0.4100	0.4100	0.4100	0.4100	+20.588%	1	530	-90.244%
2026-06-29	0.3400	0.3400	0.3400	0.3400	+30.769%	1	529	-88.235%
2026-06-26	0.2500	0.2600	0.2200	0.2600	-7.143%	10	529	-84.615%
2026-06-24	0.2800	0.2800	0.2800	0.2800	+21.739%	2	522	-85.714%
2026-06-22	0.2400	0.2400	0.2100	0.2300	-4.167%	4	520	-82.609%
2026-06-18	0.3000	0.3000	0.1500	0.2400	-25.000%	11	526	-83.333%
2026-06-16	0.3200	0.3200	0.3200	0.3200	-37.255%	1	526	-87.500%
2026-06-15	0.5100	0.5100	0.5100	0.5100	+18.605%	1	525	-92.157%
2026-06-11	0.4300	0.4300	0.4300	0.4300	-42.667%	1	525	-90.698%
2026-06-09	0.7500	0.7500	0.7500	0.7500	-25.000%	1	525	-94.667%
2026-06-05	1.0000	1.0000	1.0000	1.0000	-29.577%	1	525	-96.000%
2026-06-04	1.4200	1.4200	1.4200	1.4200	-5.333%	1	525	-97.183%
2026-06-03	1.6600	1.6600	1.5000	1.5000	-32.127%	4	524	-97.333%
2026-06-02	2.4000	2.4000	2.2100	2.2100	-36.857%	2	524	-98.190%
2026-06-01	2.5100	3.7000	2.5100	3.5000	+141.379%	9	523	-98.857%
2026-05-29	1.2500	1.4500	1.2500	1.4500	+45.000%	22	522	-97.241%
2026-05-28	0.8200	1.0000	0.8200	1.0000	+13.636%	4	516	-96.000%
2026-05-27	1.9500	1.9500	0.8000	0.8800	-91.874%	21	519	-95.455%
2026-05-26	11.0000	12.7000	10.8300	10.8300	+6.490%	41	528	-99.631%
2026-05-22	9.2000	10.1700	8.9000	10.1700	+39.124%	64	531	-99.607%
2026-05-21	7.2000	7.3100	7.2000	7.3100	-10.854%	26	552	-99.453%
2026-05-20	7.8500	8.2000	7.8000	8.2000	-7.345%	72	552	-99.512%
2026-05-19	9.8000	11.1500	8.8500	8.8500	-2.747%	32	560	-99.548%
2026-05-18	8.3200	9.1100	8.0000	9.1000	+56.897%	16	560	-99.560%
2026-05-15	4.9900	5.8000	4.9900	5.8000	+49.485%	14	560	-99.310%
2026-05-13	2.8000	3.8800	2.8000	3.8800	+17.576%	6	540	-98.969%
2026-05-11	3.3000	3.3000	3.3000	3.3000	-14.286%	10	540	-98.788%
2026-05-08	3.8500	3.8500	3.8500	3.8500	-3.750%	1	547	-98.961%
2026-05-07	3.5000	4.0000	3.5000	4.0000	+23.077%	11	546	-99.000%
2026-05-04	3.1500	3.2500	3.1500	3.2500	+15.248%	30	536	-98.769%
2026-05-01	2.8200	2.8200	2.8200	2.8200	+12.800%	1	506	-98.582%
2026-04-28	2.4600	2.5000	2.4600	2.5000	+12.108%	4	506	-98.400%
2026-04-23	2.2300	2.2300	2.2300	2.2300	-18.613%	1	502	-98.206%
2026-04-22	2.7400	2.7400	2.7400	2.7400	+26.852%	1	501	-98.540%
2026-04-20	2.1600	2.1600	2.1600	2.1600	+23.429%	4	500	-98.148%
2026-04-15	1.7500	1.7500	1.7500	1.7500	-15.865%	1	497	-97.714%
2026-04-02	2.0800	2.0800	2.0800	2.0800	+4.000%	1	496	-98.077%
2026-04-01	2.0000	2.0000	2.0000	2.0000	-19.679%	1	496	-98.000%
2026-03-26	2.4600	2.4900	2.4600	2.4900	+1.220%	24	495	-98.394%
2026-03-25	2.4600	2.4600	2.4600	2.4600	-5.385%	1	495	-98.374%
2026-03-24	2.8700	2.8700	2.6000	2.6000	-31.579%	17	496	-98.462%
2026-03-23	4.0200	4.0200	3.8000	3.8000	-17.391%	11	511	-98.947%
2026-03-17	4.6000	4.6000	4.6000	4.6000	+5.747%	1	518	-99.130%
2026-03-16	4.4700	4.4700	4.3500	4.3500	-26.891%	13	518	-99.080%
2026-03-10	5.8500	6.1800	5.8500	5.9500	-16.783%	5	518	-99.328%
2026-03-09	6.8000	7.6000	6.8000	7.1500	-4.667%	20	521	-99.441%
2026-03-06	7.8000	7.8000	7.5000	7.5000	+8.696%	3	546	-99.467%
2026-03-05	6.1500	7.1500	6.0800	6.9000	+24.549%	385	549	-99.420%
2026-03-03	5.5400	5.5400	5.5400	5.5400	+7.157%	1	356	-99.278%
2026-03-02	5.0500	5.2000	4.9500	5.1700	-45.000%	389	356	-99.226%
2026-02-26	8.9500	9.4000	8.9000	9.4000	+49.206%	11	124	-99.574%
2026-02-25	6.2500	6.5000	6.0500	6.3000	+4.132%	27	86	-99.365%
2026-02-24	5.8500	6.2000	5.8500	6.0500	+24.230%	10	86	-99.339%
2026-02-23	5.3200	5.3200	4.8700	4.8700	-39.503%	3	76	-99.179%
2026-02-20	9.7000	9.7000	8.0500	8.0500	-12.022%	4	76	-99.503%
2026-02-19	9.1500	9.1500	9.1500	9.1500	-2.660%	1	74	-99.563%
2026-02-18	8.6500	9.6500	8.6500	9.4000	-9.528%	22	75	-99.574%
2026-02-17	11.3200	11.3200	10.3900	10.3900	-8.860%	2	64	-99.615%
2026-02-13	11.3000	11.4000	11.3000	11.4000	+19.372%	16	46	-99.649%
2026-02-12	9.5500	9.5500	9.5500	9.5500	+8.523%	1	46	-99.581%
2026-02-06	8.8000	8.8000	8.8000	8.8000	-22.807%	10	45	-99.545%
2026-02-05	11.4000	11.4000	11.4000	11.4000	-37.534%	1	37	-99.649%
2026-01-30	18.2500	18.2500	18.2500	18.2500	-8.750%	5	37	-99.781%
2026-01-29	20.0000	20.0000	20.0000	20.0000	-21.875%	10	39	-99.800%
2026-01-28	26.2000	26.2000	25.6000	25.6000	-15.512%	2	37	-99.844%
2026-01-27	33.0000	33.0000	30.3000	30.3000	+20.000%	4	37	-99.868%
2026-01-26	26.4000	26.4000	25.2500	25.2500	+12.975%	2	39	-99.842%
2026-01-23	22.6500	22.6500	22.3500	22.3500	-11.660%	2	40	-99.821%
2026-01-12	25.0000	25.3000	25.0000	25.3000	-23.449%	3	38	-99.842%
2026-01-07	33.0000	33.2000	33.0000	33.0500	+2.006%	32	38	-99.879%
2025-12-29	32.4000	32.4000	32.4000	32.4000	-2.351%	1	22	-99.877%
2025-12-26	33.7300	33.7300	33.1800	33.1800	+0.759%	21	21	-99.879%
2025-12-23	34.0000	34.0000	32.9300	32.9300	-8.528%	6	18	-99.879%
2025-12-22	36.0000	36.0000	36.0000	36.0000	-1.612%	5	12	-99.889%
2025-12-19	36.9000	36.9000	36.5700	36.5900	0.000%	7	7	-99.891%

.dark-mode .pgW1Tn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pgW1Tn{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821C230ZS Aug 21 2026 230.00 Call (ZS260821C00230000)option OPRA

ZS20260821C230
ZS Aug 21 2026 230.00 Call (ZS260821C00230000)
option OPRA