Dark

ZS20260918C140
ZS Sep 18 2026 140.00 Call (ZS260918C00140000)
option OPRA

EOD

Aug 20, 2026

42.50-10.995%(-5.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	42.5000	42.5000	42.5000	42.5000	-10.995%	2	345	0.000%
2026-08-19	47.7500	47.7500	47.7500	47.7500	-3.418%	5	345	-10.995%
2026-08-18	50.1700	50.1700	47.1100	49.4400	+2.679%	4	350	-14.037%
2026-08-17	46.9500	48.1500	46.9500	48.1500	+0.480%	7	350	-11.734%
2026-08-14	49.4500	50.7300	47.0000	47.9200	+5.481%	14	355	-11.311%
2026-08-13	42.5000	45.4300	42.5000	45.4300	+12.898%	4	356	-6.449%
2026-08-12	39.0000	40.2400	39.0000	40.2400	-3.036%	3	359	+5.616%
2026-08-11	39.5000	41.5000	39.5000	41.5000	+1.840%	9	360	+2.410%
2026-08-10	37.0000	40.8800	36.9700	40.7500	+25.192%	26	368	+4.294%
2026-08-07	32.2300	33.9500	32.1600	32.5500	+15.836%	20	371	+30.568%
2026-08-06	29.0000	29.0000	27.8000	28.1000	-6.333%	5	368	+51.246%
2026-08-05	33.0000	33.0000	29.3500	30.0000	-1.575%	19	368	+41.667%
2026-08-04	27.3700	30.4800	27.3700	30.4800	+21.920%	23	378	+39.436%
2026-08-03	23.5000	25.0000	23.5000	25.0000	+20.482%	11	379	+70.000%
2026-07-31	22.1500	22.1500	18.3100	20.7500	+12.527%	14	376	+104.819%
2026-07-30	23.3000	23.3000	17.9400	18.4400	-29.104%	11	379	+130.477%
2026-07-29	24.1000	26.0100	23.5500	26.0100	+14.581%	20	379	+63.399%
2026-07-28	18.1500	24.6000	18.1500	22.7000	+9.082%	15	374	+87.225%
2026-07-27	18.7200	21.5000	18.7200	20.8100	+25.740%	19	369	+104.229%
2026-07-24	17.5000	17.5000	16.5500	16.5500	+1.471%	7	368	+156.798%
2026-07-23	17.8000	18.3000	16.3100	16.3100	-9.640%	17	370	+160.576%
2026-07-22	20.0000	20.0000	17.7500	18.0500	-17.202%	19	369	+135.457%
2026-07-21	22.6000	22.6000	21.6500	21.8000	-7.036%	25	357	+94.954%
2026-07-20	23.0500	23.4500	23.0500	23.4500	-1.471%	2	367	+81.237%
2026-07-17	24.5000	24.8100	22.6100	23.8000	+13.985%	10	368	+78.571%
2026-07-16	20.6000	22.2500	19.5000	20.8800	-7.611%	13	368	+103.544%
2026-07-15	26.5000	26.5000	22.5500	22.6000	-10.317%	9	369	+88.053%
2026-07-14	20.0000	26.9000	20.0000	25.2000	+46.939%	48	372	+68.651%
2026-07-13	17.5500	18.2000	16.8500	17.1500	+3.939%	18	380	+147.813%
2026-07-10	17.1500	17.4200	16.5000	16.5000	-20.482%	28	384	+157.576%
2026-07-09	20.0500	21.3600	20.0500	20.7500	+6.138%	5	367	+104.819%
2026-07-08	19.3000	19.8000	19.3000	19.5500	-19.778%	17	368	+117.391%
2026-07-07	25.7200	26.5000	23.9500	24.3700	+1.881%	19	370	+74.395%
2026-07-06	23.6700	24.7500	23.6700	23.9200	+8.826%	20	370	+77.676%
2026-07-02	21.3400	22.2000	20.9000	21.9800	-1.875%	14	376	+93.358%
2026-07-01	19.6500	23.1700	19.6500	22.4000	+20.430%	72	376	+89.732%
2026-06-30	15.0800	18.6000	15.0800	18.6000	+14.815%	26	404	+128.495%
2026-06-29	15.5000	18.1500	14.8000	16.2000	+20.000%	45	415	+162.346%
2026-06-26	10.3200	13.5500	10.3200	13.5000	+32.353%	130	431	+214.815%
2026-06-25	9.9200	10.2000	9.9200	10.2000	-13.191%	2	460	+316.667%
2026-06-24	12.5000	12.5000	11.7500	11.7500	-1.838%	9	462	+261.702%
2026-06-23	10.9000	11.9700	10.8800	11.9700	+25.340%	109	459	+255.054%
2026-06-22	11.1000	11.7000	9.5500	9.5500	-0.728%	36	459	+345.026%
2026-06-18	9.0000	10.0800	9.0000	9.6200	-7.943%	41	457	+341.788%
2026-06-17	12.1500	12.1500	10.4500	10.4500	-9.130%	20	457	+306.699%
2026-06-16	13.0500	13.0500	11.4900	11.5000	-19.014%	16	457	+269.565%
2026-06-15	14.7400	15.4500	14.0500	14.2000	-0.560%	15	463	+199.296%
2026-06-12	13.2800	14.2900	13.2800	14.2800	+15.628%	41	463	+197.619%
2026-06-11	10.7500	12.3500	10.7000	12.3500	-13.272%	11	463	+244.130%
2026-06-10	14.5800	14.5800	14.0000	14.2400	+8.289%	12	469	+198.455%
2026-06-09	14.0300	14.0300	11.1700	13.1500	-12.333%	20	465	+223.194%
2026-06-08	14.9000	16.1800	14.9000	15.0000	-4.092%	45	457	+183.333%
2026-06-05	18.5000	18.5000	15.6400	15.6400	-19.089%	30	437	+171.739%
2026-06-04	18.5000	19.5500	18.5000	19.3300	+3.925%	41	419	+119.865%
2026-06-03	21.3200	21.3200	18.5000	18.6000	-25.151%	31	404	+128.495%
2026-06-02	26.3800	26.3800	21.7500	24.8500	-23.279%	71	384	+71.026%
2026-06-01	24.5000	32.7000	24.5000	32.3900	+58.232%	65	342	+31.213%
2026-05-29	17.5000	20.4700	15.9500	20.4700	+32.235%	164	356	+107.621%
2026-05-28	13.9500	17.0000	11.8500	15.4800	+12.746%	180	370	+174.548%
2026-05-27	19.4800	20.4200	13.4000	13.7300	-77.264%	265	350	+209.541%
2026-05-26	59.9000	60.3900	59.9000	60.3900	+15.314%	3	171	-29.624%
2026-05-22	52.3700	52.3700	52.3700	52.3700	+20.947%	12	173	-18.847%
2026-05-21	44.3000	44.3000	43.3000	43.3000	-8.360%	2	179	-1.848%
2026-05-19	52.1000	52.1000	47.2500	47.2500	+13.473%	9	179	-10.053%
2026-05-18	41.6400	41.6400	41.6400	41.6400	+16.901%	2	180	+2.065%
2026-05-15	35.6100	35.6200	35.6100	35.6200	+20.175%	4	180	+19.315%
2026-05-14	29.6400	29.6400	29.6400	29.6400	-6.675%	4	187	+43.387%
2026-05-13	31.2000	31.7600	31.2000	31.7600	+14.657%	2	187	+33.816%
2026-05-12	27.9500	27.9500	27.7000	27.7000	-7.667%	18	187	+53.430%
2026-05-11	30.5900	30.5900	30.0000	30.0000	-6.250%	6	187	+41.667%
2026-05-07	28.8500	32.0000	28.8500	32.0000	+39.434%	12	201	+32.813%
2026-05-06	21.8400	22.9500	21.8400	22.9500	-9.717%	7	207	+85.185%
2026-05-05	25.4200	25.4200	25.4200	25.4200	-1.663%	7	200	+67.191%
2026-05-04	25.5200	25.8500	25.5200	25.8500	+15.247%	25	193	+64.410%
2026-04-28	22.4300	22.4300	22.4300	22.4300	+3.364%	4	168	+89.478%
2026-04-27	21.9100	22.3000	21.7000	21.7000	-1.364%	19	164	+95.853%
2026-04-24	20.9500	22.0000	20.9500	22.0000	+10.553%	7	162	+93.182%
2026-04-23	20.8500	20.8500	19.5000	19.9000	-21.869%	24	157	+113.568%
2026-04-22	24.9900	25.4700	24.9900	25.4700	+0.473%	12	156	+66.863%
2026-04-21	26.5000	26.5000	25.3500	25.3500	+15.332%	13	143	+67.653%
2026-04-16	23.4500	23.4500	21.9800	21.9800	+13.886%	14	143	+93.358%
2026-04-15	17.7500	19.3000	17.7500	19.3000	+26.144%	27	132	+120.207%
2026-04-14	15.7500	15.7500	15.3000	15.3000	-1.290%	4	156	+177.778%
2026-04-13	14.6000	15.5000	14.6000	15.5000	+14.391%	7	148	+174.194%
2026-04-10	13.0500	13.6500	13.0500	13.5500	-12.581%	11	148	+213.653%
2026-04-09	20.0000	20.0000	15.5000	15.5000	-34.099%	35	148	+174.194%
2026-04-08	23.5200	23.5200	23.5200	23.5200	-2.970%	1	118	+80.697%
2026-04-06	24.2400	24.2400	24.2400	24.2400	+2.278%	2	117	+75.330%
2026-04-01	22.1000	23.7000	22.1000	23.7000	-7.422%	2	115	+79.325%
2026-03-31	25.6000	25.6000	25.6000	25.6000	+0.392%	1	116	+66.016%
2026-03-24	26.7500	26.9000	25.5000	25.5000	-40.601%	104	115	+66.667%
2026-03-09	44.2700	44.2700	42.9300	42.9300	+1.012%	7	16	-1.002%
2026-03-05	42.5000	42.5000	42.5000	42.5000	+14.586%	1	18	0.000%
2026-03-04	37.0900	37.0900	37.0900	37.0900	+1.422%	2	19	+14.586%
2026-03-03	36.5700	36.5700	36.5700	36.5700	+10.818%	5	21	+16.215%
2026-03-02	33.4800	34.0500	33.0000	33.0000	+6.109%	4	18	+28.788%
2026-02-27	29.0500	31.1000	27.5500	31.1000	-7.164%	44	21	+36.656%
2026-02-24	33.5000	33.5000	33.5000	33.5000	+14.334%	1	1	+26.866%
2026-02-23	29.1500	29.3000	28.4800	29.3000	-43.436%	3	2	+45.051%
2026-02-13	51.8000	51.8000	51.8000	51.8000	0.000%	1	0	-17.954%

.dark-mode .NJXFb3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NJXFb3{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C140ZS Sep 18 2026 140.00 Call (ZS260918C00140000)option OPRA

ZS20260918C140
ZS Sep 18 2026 140.00 Call (ZS260918C00140000)
option OPRA