Dark

ZS20260918C130
ZS Sep 18 2026 130.00 Call (ZS260918C00130000)
option OPRA

EOD

Aug 19, 2026

53.75-3.414%(-1.90)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	53.7500	53.7500	53.7500	53.7500	-3.414%	11	422	0.000%
2026-08-17	55.6500	55.6500	55.6500	55.6500	-1.731%	15	433	-3.414%
2026-08-14	56.6300	56.6300	56.6300	56.6300	+2.964%	1	433	-5.086%
2026-08-13	52.7200	55.0000	52.7200	55.0000	+10.110%	2	433	-2.273%
2026-08-11	49.9500	49.9500	49.9500	49.9500	+1.939%	40	434	+7.608%
2026-08-10	47.5000	49.0000	47.5000	49.0000	+17.647%	4	434	+9.694%
2026-08-07	39.5900	41.7000	39.5900	41.6500	+14.360%	16	435	+29.052%
2026-08-06	34.4300	36.4200	34.4300	36.4200	-1.991%	5	440	+47.584%
2026-08-05	40.0000	41.0000	36.1000	37.1600	+0.270%	19	442	+44.645%
2026-08-04	30.8000	37.0600	30.8000	37.0600	+21.748%	70	440	+45.035%
2026-08-03	29.9300	30.4400	29.9300	30.4400	+26.046%	6	441	+76.577%
2026-07-30	24.1500	24.1500	24.1500	24.1500	-24.531%	1	444	+122.567%
2026-07-29	32.0000	32.0000	32.0000	32.0000	+2.795%	1	445	+67.969%
2026-07-28	31.1300	31.1300	31.1300	31.1300	+17.074%	1	446	+72.663%
2026-07-27	24.8000	26.5900	24.8000	26.5900	+18.441%	4	446	+102.144%
2026-07-24	22.2500	22.4500	22.2500	22.4500	+4.176%	4	447	+139.421%
2026-07-23	21.5500	21.5500	21.5500	21.5500	-4.857%	1	446	+149.420%
2026-07-22	23.3000	23.3000	22.6500	22.6500	-18.378%	2	447	+137.307%
2026-07-21	27.7500	27.7500	27.7500	27.7500	-6.629%	3	448	+93.694%
2026-07-20	29.7200	29.7200	29.7200	29.7200	-0.933%	4	448	+80.855%
2026-07-17	30.2300	30.2300	29.0600	30.0000	+4.858%	8	444	+79.167%
2026-07-15	31.7000	31.9000	28.5900	28.6100	-6.808%	7	442	+87.871%
2026-07-14	24.5000	33.0000	24.5000	30.7000	+32.271%	17	442	+75.081%
2026-07-13	24.3500	24.3500	21.0200	23.2100	+4.550%	4	453	+131.581%
2026-07-10	22.2000	22.2000	22.2000	22.2000	-16.854%	1	453	+142.117%
2026-07-09	22.6400	26.7000	22.6400	26.7000	+7.879%	2	453	+101.311%
2026-07-08	26.9000	26.9000	24.4800	24.7500	-22.656%	33	453	+117.172%
2026-07-07	31.0000	33.2000	30.9600	32.0000	+6.136%	14	457	+67.969%
2026-07-06	29.1100	30.1500	29.1100	30.1500	+9.636%	2	461	+78.275%
2026-07-02	27.5000	27.5000	27.5000	27.5000	-2.135%	1	463	+95.455%
2026-07-01	25.3000	29.2500	25.3000	28.1000	+19.574%	32	463	+91.281%
2026-06-30	20.0000	23.5000	20.0000	23.5000	+9.864%	12	493	+128.723%
2026-06-29	18.0000	22.9900	18.0000	21.3900	+18.177%	147	504	+151.286%
2026-06-26	13.5000	18.1000	13.5000	18.1000	+34.074%	37	436	+196.961%
2026-06-25	14.8000	14.9200	12.8000	13.5000	-12.903%	31	448	+298.148%
2026-06-24	16.5000	16.7200	15.3000	15.5000	-2.331%	105	449	+246.774%
2026-06-23	14.3500	16.5000	14.3500	15.8700	+21.423%	26	414	+238.689%
2026-06-22	13.4500	15.9500	12.7000	13.0700	-2.097%	69	400	+311.247%
2026-06-18	13.0000	13.6000	12.9500	13.3500	-2.909%	7	379	+302.622%
2026-06-17	14.3500	14.9000	13.7500	13.7500	-14.063%	18	379	+290.909%
2026-06-16	15.4000	16.8000	15.1500	16.0000	-10.615%	22	379	+235.938%
2026-06-15	18.4000	19.8000	17.8500	17.9000	-1.648%	53	387	+200.279%
2026-06-12	13.9000	18.2900	13.9000	18.2000	+10.840%	35	387	+195.330%
2026-06-11	15.0000	16.5000	14.0000	16.4200	+1.046%	23	387	+227.345%
2026-06-10	16.3000	18.1500	16.0900	16.2500	-3.561%	15	372	+230.769%
2026-06-09	17.7500	17.7500	14.6800	16.8500	-10.325%	30	369	+218.991%
2026-06-08	18.3300	20.8000	18.3300	18.7900	-5.245%	59	370	+186.056%
2026-06-05	23.0000	23.0000	19.5500	19.8300	-16.646%	37	380	+171.054%
2026-06-04	21.6000	24.4500	21.6000	23.7900	+4.571%	11	375	+125.935%
2026-06-03	26.7900	26.7900	22.1500	22.7500	-21.117%	82	378	+136.264%
2026-06-02	32.4000	32.4000	26.8900	28.8400	-26.051%	60	376	+86.373%
2026-06-01	29.6100	39.0000	29.4800	39.0000	+56.313%	76	379	+37.821%
2026-05-29	21.5000	24.9500	20.8500	24.9500	+27.296%	311	400	+115.431%
2026-05-28	18.4000	21.2500	15.3500	19.6000	+8.889%	368	662	+174.235%
2026-05-27	24.0500	24.0500	17.0000	18.0000	-72.308%	603	370	+198.611%
2026-05-26	65.0000	65.0000	65.0000	65.0000	+29.663%	3	49	-17.308%
2026-05-21	50.1300	50.1300	50.1300	50.1300	-13.836%	6	49	+7.221%
2026-05-19	57.3900	59.1800	57.3900	58.1800	+3.597%	9	49	-7.614%
2026-05-18	51.7900	56.1600	51.7900	56.1600	+26.202%	10	43	-4.291%
2026-05-15	42.2500	44.5000	42.2500	44.5000	+9.229%	2	43	+20.787%
2026-05-14	40.1300	41.3800	40.1300	40.7400	+21.612%	8	48	+31.934%
2026-05-12	33.5000	33.5000	33.5000	33.5000	-8.219%	5	45	+60.448%
2026-05-08	36.5000	36.5000	36.5000	36.5000	+1.108%	1	45	+47.260%
2026-05-07	36.6300	37.4700	36.0000	36.1000	+30.325%	8	46	+48.892%
2026-05-06	27.7000	27.7000	27.7000	27.7000	+12.146%	1	44	+94.043%
2026-05-01	26.1500	26.1800	24.7000	24.7000	+7.532%	8	43	+117.611%
2026-04-30	23.2000	23.2000	22.9700	22.9700	-5.590%	3	43	+134.001%
2026-04-24	24.3300	24.3300	24.3300	24.3300	+0.330%	1	40	+120.921%
2026-04-23	27.4000	27.4000	24.2500	24.2500	-20.752%	4	39	+121.649%
2026-04-22	28.5000	30.6000	28.5000	30.6000	+5.155%	4	39	+75.654%
2026-04-21	26.7200	29.1000	26.7200	29.1000	+2.105%	3	35	+84.708%
2026-04-17	28.5000	28.5000	28.5000	28.5000	+17.769%	1	35	+88.596%
2026-04-15	24.2000	24.2000	24.2000	24.2000	+23.975%	1	36	+122.107%
2026-04-14	19.5200	19.5200	19.5200	19.5200	+17.946%	10	35	+175.359%
2026-04-10	16.2000	16.6700	16.2000	16.5500	-12.480%	5	29	+224.773%
2026-04-09	25.4500	25.4500	18.9100	18.9100	-36.988%	31	29	+184.241%
2026-03-31	30.0100	30.0100	30.0100	30.0100	+7.102%	2	6	+79.107%
2026-03-30	28.0200	28.0200	28.0200	28.0200	-13.143%	3	4	+91.827%
2026-03-25	32.2600	32.2600	32.2600	32.2600	-25.462%	3	7	+66.615%
2026-03-10	43.2800	43.2800	43.2800	43.2800	+10.974%	1	4	+24.191%
2026-02-23	39.0000	39.0000	39.0000	39.0000	-29.730%	1	3	+37.821%
2026-02-17	55.5000	55.5000	55.5000	55.5000	-7.884%	4	3	-3.153%
2026-02-13	60.2500	60.2500	60.2500	60.2500	+10.046%	2	2	-10.788%
2026-02-10	54.7500	54.7500	54.7500	54.7500	-54.092%	2	2	-1.826%
2025-12-02	119.2600	119.2600	119.2600	119.2600	-0.749%	1	1	-54.930%
2025-12-01	120.1600	120.1600	120.1600	120.1600	0.000%	1	1	-55.268%

.dark-mode .ktPqq0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ktPqq0{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C130ZS Sep 18 2026 130.00 Call (ZS260918C00130000)option OPRA

ZS20260918C130
ZS Sep 18 2026 130.00 Call (ZS260918C00130000)
option OPRA