Dark

ZS20260918C135
ZS Sep 18 2026 135.00 Call (ZS260918C00135000)
option OPRA

EOD

Aug 20, 2026

42.80-18.755%(-9.88)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	46.2100	46.2100	42.8000	42.8000	-18.755%	2	513	0.000%
2026-08-14	52.7300	52.7300	52.6800	52.6800	+4.234%	2	513	-18.755%
2026-08-13	47.0000	50.5400	47.0000	50.5400	+10.470%	13	515	-15.315%
2026-08-11	47.7300	47.7300	45.7500	45.7500	+2.624%	2	517	-6.448%
2026-08-10	43.8400	44.5800	43.6400	44.5800	+18.722%	43	518	-3.993%
2026-08-07	35.5900	37.9400	35.5900	37.5500	+13.788%	21	525	+13.981%
2026-08-06	31.5700	33.0000	31.5700	33.0000	+0.763%	2	528	+29.697%
2026-08-05	36.1700	36.1900	32.7500	32.7500	-3.221%	119	530	+30.687%
2026-08-04	29.9700	33.8400	29.9700	33.8400	+23.729%	33	595	+26.478%
2026-08-03	25.2700	27.3500	25.2700	27.3500	+13.958%	6	591	+56.490%
2026-07-31	22.0000	24.0000	22.0000	24.0000	+9.190%	2	595	+78.333%
2026-07-30	22.6000	22.6000	21.9800	21.9800	-20.793%	2	594	+94.722%
2026-07-29	27.7500	27.7500	27.7500	27.7500	+6.731%	1	595	+54.234%
2026-07-28	25.0000	27.3900	25.0000	26.0000	+20.203%	6	596	+64.615%
2026-07-27	22.6500	22.7000	21.6000	21.6300	+14.203%	26	600	+97.873%
2026-07-23	18.9400	18.9400	18.9400	18.9400	-10.407%	2	610	+125.977%
2026-07-22	20.9700	21.1400	20.9100	21.1400	-14.413%	6	608	+102.460%
2026-07-21	25.4500	25.4500	24.6000	24.7000	-10.018%	24	611	+73.279%
2026-07-20	27.0500	27.4500	26.9200	27.4500	-0.543%	3	611	+55.920%
2026-07-17	27.6000	27.6000	27.6000	27.6000	+14.666%	1	611	+55.072%
2026-07-16	23.9500	24.0700	23.2500	24.0700	-5.049%	4	612	+77.815%
2026-07-15	29.6500	30.0000	25.3500	25.3500	-15.500%	14	615	+68.836%
2026-07-14	24.3000	30.0000	24.3000	30.0000	+53.846%	15	628	+42.667%
2026-07-13	19.5000	19.5000	19.5000	19.5000	-1.015%	1	631	+119.487%
2026-07-10	23.8500	23.8500	19.3500	19.7000	-17.053%	10	632	+117.259%
2026-07-09	20.3700	24.3000	20.3700	23.7500	+8.200%	7	634	+80.211%
2026-07-08	22.0000	22.0000	21.9500	21.9500	-18.704%	12	638	+94.989%
2026-07-07	27.6600	29.0400	25.7000	27.0000	0.000%	8	640	+58.519%
2026-07-06	27.8700	27.8700	26.8100	27.0000	+3.846%	82	638	+58.519%
2026-07-01	25.3100	26.0000	25.3100	26.0000	+25.181%	12	653	+64.615%
2026-06-30	17.2600	21.5000	17.1500	20.7700	+11.070%	13	664	+106.066%
2026-06-29	18.0600	20.2000	18.0600	18.7000	+26.351%	17	663	+128.877%
2026-06-26	14.3000	14.8000	14.3000	14.8000	+34.545%	3	662	+189.189%
2026-06-25	11.6300	11.6300	11.0000	11.0000	-19.414%	3	662	+289.091%
2026-06-24	13.5000	14.5500	13.5000	13.6500	+2.247%	5	663	+213.553%
2026-06-23	12.3000	14.3000	12.0000	13.3500	+19.196%	18	665	+220.599%
2026-06-22	11.8000	14.5200	11.2000	11.2000	-4.274%	7	672	+282.143%
2026-06-18	10.5000	12.2500	10.5000	11.7000	-2.500%	4	675	+265.812%
2026-06-17	12.0000	12.0000	12.0000	12.0000	-10.648%	1	675	+256.667%
2026-06-16	13.4300	13.4300	13.4300	13.4300	-15.268%	1	675	+218.690%
2026-06-15	17.0000	17.4800	15.8200	15.8500	-0.314%	19	688	+170.032%
2026-06-12	13.8700	16.0500	12.0000	15.9000	+7.943%	25	688	+169.182%
2026-06-11	12.9700	14.7300	12.2500	14.7300	-0.473%	18	688	+190.563%
2026-06-10	15.9000	16.2500	14.8000	14.8000	-0.671%	11	692	+189.189%
2026-06-09	16.6000	16.6000	13.0500	14.9000	-11.834%	63	689	+187.248%
2026-06-08	18.8500	18.8500	16.6000	16.9000	-2.985%	8	655	+153.254%
2026-06-05	20.8000	20.8000	17.4200	17.4200	-18.293%	28	650	+145.695%
2026-06-04	21.6500	22.1000	21.2800	21.3200	+4.102%	102	653	+100.750%
2026-06-03	26.2000	26.2000	19.9700	20.4800	-20.000%	62	557	+108.984%
2026-06-02	30.8600	30.8600	23.9000	25.6000	-22.565%	20	521	+67.188%
2026-06-01	25.4000	35.0500	24.7000	33.0600	+45.639%	62	523	+29.462%
2026-05-29	20.0000	22.7000	17.3500	22.7000	+27.171%	168	554	+88.546%
2026-05-28	13.8000	19.1000	13.5000	17.8500	+9.108%	419	568	+139.776%
2026-05-27	22.2100	22.2100	15.3500	16.3600	-70.760%	225	227	+161.614%
2026-05-22	55.9500	55.9500	55.9500	55.9500	+8.641%	2	31	-23.503%
2026-05-20	47.8500	51.5000	47.8500	51.5000	-4.097%	2	33	-16.893%
2026-05-18	49.0000	53.7000	49.0000	53.7000	+43.009%	5	37	-20.298%
2026-05-14	37.5500	37.5500	37.5500	37.5500	+17.712%	1	37	+13.981%
2026-05-11	31.9500	31.9500	31.9000	31.9000	-6.342%	17	38	+34.169%
2026-05-08	33.9800	34.0600	33.9800	34.0600	-0.700%	2	22	+25.661%
2026-05-07	33.9000	34.3000	33.9000	34.3000	+46.144%	4	23	+24.781%
2026-05-06	23.4700	23.4700	23.4700	23.4700	-15.271%	1	23	+82.360%
2026-05-04	27.7000	27.7000	27.7000	27.7000	+4.686%	1	23	+54.513%
2026-05-01	24.0000	26.4600	24.0000	26.4600	+33.771%	3	25	+61.754%
2026-04-30	21.6000	21.6000	19.7800	19.7800	-13.208%	2	25	+116.380%
2026-04-29	22.5000	22.7900	22.5000	22.7900	-7.169%	2	24	+87.802%
2026-04-28	24.0900	24.5500	24.0900	24.5500	+0.041%	4	24	+74.338%
2026-04-27	23.7800	24.5400	23.7800	24.5400	+1.615%	2	25	+74.409%
2026-04-24	22.0000	24.1500	22.0000	24.1500	+9.773%	3	24	+77.226%
2026-04-23	22.1500	22.4000	22.0000	22.0000	-18.216%	6	21	+94.545%
2026-04-22	26.9000	26.9000	26.9000	26.9000	-7.719%	1	17	+59.108%
2026-04-21	29.1500	29.1500	29.1500	29.1500	+24.043%	1	17	+46.827%
2026-04-20	24.0700	24.0700	23.3000	23.5000	-3.053%	5	17	+82.128%
2026-04-17	24.1000	24.2400	24.1000	24.2400	-2.258%	3	13	+76.568%
2026-04-16	23.9600	24.8000	23.9600	24.8000	+42.120%	2	16	+72.581%
2026-04-13	16.5500	17.4500	16.5000	17.4500	+12.003%	5	15	+145.272%
2026-04-10	14.3000	16.1000	14.3000	15.5800	-7.647%	6	6	+174.711%
2026-04-09	16.8700	16.8800	16.8700	16.8700	-34.358%	3	6	+153.705%
2026-04-01	25.7000	25.7000	25.7000	25.7000	-9.825%	1	3	+66.537%
2026-03-30	28.5000	28.5000	28.5000	28.5000	-21.918%	1	2	+50.175%
2026-03-16	36.5000	36.5000	36.5000	36.5000	-0.923%	1	2	+17.260%
2026-03-12	36.8400	36.8400	36.8400	36.8400	-1.760%	1	2	+16.178%
2026-03-11	37.5000	37.5000	37.5000	37.5000	+1.351%	1	1	+14.133%
2026-03-02	37.0000	37.0000	37.0000	37.0000	0.000%	1	1	+15.676%

.dark-mode .LxY3Gd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LxY3Gd{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C135ZS Sep 18 2026 135.00 Call (ZS260918C00135000)option OPRA

ZS20260918C135
ZS Sep 18 2026 135.00 Call (ZS260918C00135000)
option OPRA