Dark

ZS20260821C240
ZS Aug 21 2026 240.00 Call (ZS260821C00240000)
option OPRA

EOD

Aug 14, 2026

0.0100-80.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0100	0.0100	0.0100	0.0100	-80.000%	1	473	0.000%
2026-08-13	0.0200	0.0500	0.0100	0.0500	+25.000%	36	473	-80.000%
2026-08-12	0.0400	0.0400	0.0400	0.0400	+100.000%	1	482	-75.000%
2026-08-11	0.0200	0.0200	0.0200	0.0200	-33.333%	13	482	-50.000%
2026-08-10	0.0800	0.0800	0.0100	0.0300	-57.143%	183	471	-66.667%
2026-08-06	0.0700	0.0700	0.0700	0.0700	-22.222%	1	352	-85.714%
2026-08-04	0.1500	0.1500	0.0900	0.0900	-40.000%	8	352	-88.889%
2026-08-03	0.0900	0.1500	0.0900	0.1500	0.000%	18	348	-93.333%
2026-07-31	0.1200	0.1500	0.1200	0.1500	+150.000%	2	330	-93.333%
2026-07-30	0.0500	0.1200	0.0500	0.0600	-60.000%	10	328	-83.333%
2026-07-28	0.0100	0.1500	0.0100	0.1500	+150.000%	24	322	-93.333%
2026-07-27	0.1200	0.1200	0.0600	0.0600	-60.000%	14	300	-83.333%
2026-07-24	0.1500	0.1500	0.1500	0.1500	-42.308%	9	289	-93.333%
2026-07-20	0.2600	0.2600	0.2600	0.2600	+30.000%	2	284	-96.154%
2026-07-17	0.2000	0.2000	0.2000	0.2000	-39.394%	8	284	-95.000%
2026-07-08	0.3300	0.3300	0.3300	0.3300	-44.068%	1	292	-96.970%
2026-07-07	0.5900	0.5900	0.5900	0.5900	+18.000%	1	292	-98.305%
2026-07-06	0.5000	0.5000	0.5000	0.5000	-7.407%	1	292	-98.000%
2026-07-02	0.4100	0.5400	0.3000	0.5400	+22.727%	15	284	-98.148%
2026-07-01	0.4400	0.4400	0.4400	0.4400	+120.000%	1	284	-97.727%
2026-06-26	0.2000	0.2000	0.2000	0.2000	-13.043%	4	284	-95.000%
2026-06-17	0.2400	0.2400	0.2300	0.2300	-41.026%	2	285	-95.652%
2026-06-11	0.3900	0.3900	0.3900	0.3900	-30.357%	1	285	-97.436%
2026-06-10	0.5600	0.5600	0.5600	0.5600	+12.000%	3	285	-98.214%
2026-06-09	0.5000	0.5000	0.5000	0.5000	-33.333%	1	282	-98.000%
2026-06-08	0.7500	0.7500	0.7500	0.7500	-24.242%	7	282	-98.667%
2026-06-05	1.0500	1.0500	0.9900	0.9900	-10.000%	120	275	-98.990%
2026-06-04	1.5900	1.5900	1.1000	1.1000	-21.986%	7	192	-99.091%
2026-06-03	1.4100	1.4100	1.4100	1.4100	-31.553%	1	191	-99.291%
2026-06-02	2.7400	2.7400	1.7000	2.0600	-36.615%	7	191	-99.515%
2026-06-01	1.9000	3.2500	1.8500	3.2500	+200.926%	25	188	-99.692%
2026-05-29	1.0500	1.0800	1.0500	1.0800	+18.681%	4	192	-99.074%
2026-05-28	0.6500	0.9100	0.6500	0.9100	+49.180%	22	188	-98.901%
2026-05-27	1.0300	1.4900	0.5600	0.6100	-93.355%	29	193	-98.361%
2026-05-26	8.6900	10.6000	8.6900	9.1800	+17.692%	52	187	-99.891%
2026-05-22	7.6000	7.8000	7.6000	7.8000	+34.483%	12	167	-99.872%
2026-05-21	6.2100	6.2100	5.8000	5.8000	-15.328%	53	173	-99.828%
2026-05-20	6.5500	6.8500	6.5500	6.8500	-6.164%	5	173	-99.854%
2026-05-19	9.2100	9.2100	7.3000	7.3000	-2.667%	5	233	-99.863%
2026-05-18	5.2100	8.0000	5.1900	7.5000	+87.500%	74	233	-99.867%
2026-05-14	2.8000	4.0000	2.8000	4.0000	+26.984%	37	233	-99.750%
2026-05-13	3.1500	3.1500	3.1500	3.1500	+16.667%	50	156	-99.683%
2026-05-12	2.7000	2.7000	2.7000	2.7000	-15.625%	1	156	-99.630%
2026-05-07	3.2000	3.2000	3.2000	3.2000	+59.204%	1	156	-99.688%
2026-04-28	2.0100	2.0100	2.0100	2.0100	+11.050%	1	156	-99.502%
2026-04-23	1.8100	1.8100	1.8100	1.8100	-17.727%	1	156	-99.448%
2026-04-22	2.2000	2.2000	2.2000	2.2000	+10.000%	19	156	-99.545%
2026-04-20	2.0000	2.0000	2.0000	2.0000	+104.082%	1	156	-99.500%
2026-04-14	1.1000	1.1000	0.9800	0.9800	-39.130%	23	155	-98.980%
2026-04-01	1.6100	1.6100	1.6100	1.6100	+0.625%	2	143	-99.379%
2026-03-27	1.7000	1.7000	1.4400	1.6000	-13.043%	8	143	-99.375%
2026-03-26	1.9500	1.9500	1.8200	1.8400	-42.500%	48	139	-99.457%
2026-03-20	3.2000	3.2000	3.2000	3.2000	-16.883%	5	140	-99.688%
2026-03-17	3.8500	3.8500	3.8500	3.8500	+14.925%	1	145	-99.740%
2026-03-16	3.3500	3.3500	3.3500	3.3500	-31.633%	8	145	-99.701%
2026-03-10	4.6500	4.9000	4.6500	4.9000	-16.239%	5	153	-99.796%
2026-03-09	6.4000	6.4000	5.8500	5.8500	-3.306%	12	153	-99.829%
2026-03-06	6.3500	6.3500	6.0500	6.0500	+10.000%	5	157	-99.835%
2026-03-05	5.3500	5.5000	5.3500	5.5000	+22.222%	3	161	-99.818%
2026-03-02	4.5000	4.5000	4.5000	4.5000	+32.353%	8	162	-99.778%
2026-02-27	3.4500	3.4500	3.1000	3.4000	-56.962%	36	162	-99.706%
2026-02-26	7.2500	8.0500	7.1000	7.9000	+51.923%	86	181	-99.873%
2026-02-25	5.1500	5.4500	5.1500	5.2000	+1.961%	28	80	-99.808%
2026-02-24	5.0500	5.1500	4.9000	5.1000	+25.926%	7	80	-99.804%
2026-02-23	4.4000	4.4000	4.0500	4.0500	-47.403%	3	74	-99.753%
2026-02-20	7.9500	8.0500	7.6000	7.7000	+0.654%	6	75	-99.870%
2026-02-19	7.4100	7.6500	7.4100	7.6500	-7.831%	3	69	-99.869%
2026-02-17	9.6500	9.6500	8.3000	8.3000	-18.227%	6	68	-99.880%
2026-02-13	9.4500	10.2500	9.4500	10.1500	+39.423%	30	37	-99.901%
2026-02-12	7.2800	7.2800	7.2800	7.2800	-24.167%	2	37	-99.863%
2026-02-05	10.3200	10.3200	9.6000	9.6000	-19.192%	2	36	-99.896%
2026-02-04	11.8800	11.8800	11.8800	11.8800	-13.600%	1	36	-99.916%
2026-02-03	13.7500	13.7500	13.7500	13.7500	-41.737%	2	35	-99.927%
2026-01-28	23.6000	23.6000	23.6000	23.6000	+23.238%	1	37	-99.958%
2026-01-21	19.9000	19.9000	19.1500	19.1500	-10.514%	2	37	-99.948%
2026-01-16	21.7900	21.7900	21.0000	21.4000	-6.957%	24	12	-99.953%
2026-01-14	23.0000	23.0000	23.0000	23.0000	-19.185%	1	12	-99.957%
2025-12-23	28.4600	28.4600	28.4600	28.4600	-9.937%	1	11	-99.965%
2025-12-19	31.4500	31.6000	31.4500	31.6000	0.000%	10	10	-99.968%

.dark-mode .gfnq80{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gfnq80{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821C240ZS Aug 21 2026 240.00 Call (ZS260821C00240000)option OPRA

ZS20260821C240
ZS Aug 21 2026 240.00 Call (ZS260821C00240000)
option OPRA