Dark

ZS20260918C145
ZS Sep 18 2026 145.00 Call (ZS260918C00145000)
option OPRA

EOD

Aug 20, 2026

35.78-10.213%(-4.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	35.7800	35.7800	35.7800	35.7800	-10.213%	1	193	0.000%
2026-08-19	39.8500	39.8500	39.8500	39.8500	-6.411%	1	194	-10.213%
2026-08-18	45.8300	45.8300	42.5800	42.5800	-5.378%	4	194	-15.970%
2026-08-17	45.0000	45.0000	45.0000	45.0000	+8.277%	5	196	-20.489%
2026-08-14	41.5600	41.5600	41.5600	41.5600	-9.357%	1	196	-13.908%
2026-08-13	45.8500	45.8500	45.8500	45.8500	+28.467%	1	196	-21.963%
2026-08-12	35.6900	35.6900	35.6900	35.6900	-4.572%	1	196	+0.252%
2026-08-11	37.4000	37.4000	37.4000	37.4000	+1.907%	34	197	-4.332%
2026-08-10	33.5200	36.7000	33.5200	36.7000	+24.196%	54	202	-2.507%
2026-08-07	27.3500	31.0500	27.3500	29.5500	+18.389%	19	186	+21.083%
2026-08-06	24.9500	24.9600	24.2500	24.9600	-4.660%	9	182	+43.349%
2026-08-05	29.0000	30.0000	26.1800	26.1800	-3.573%	8	185	+36.669%
2026-08-04	24.7500	27.1500	24.7500	27.1500	+24.828%	9	186	+31.786%
2026-08-03	21.0800	21.9300	20.9500	21.7500	+19.440%	6	184	+64.506%
2026-07-31	18.2100	18.2100	18.2100	18.2100	+5.565%	1	188	+96.485%
2026-07-30	16.2500	17.3300	15.6300	17.2500	-21.591%	19	187	+107.420%
2026-07-29	21.4000	22.0000	21.0500	22.0000	+5.263%	6	175	+62.636%
2026-07-28	15.6000	21.4500	15.6000	20.9000	+14.835%	95	176	+71.196%
2026-07-27	16.9500	18.2000	16.6500	18.2000	+28.169%	6	194	+96.593%
2026-07-24	14.2000	14.2000	14.2000	14.2000	-0.141%	1	192	+151.972%
2026-07-23	16.8300	16.8300	14.2200	14.2200	-7.602%	6	192	+151.617%
2026-07-22	17.0000	17.0000	15.3900	15.3900	-22.857%	10	191	+132.489%
2026-07-21	20.5400	20.5400	19.5000	19.9500	-6.338%	35	191	+79.348%
2026-07-20	20.0000	21.3000	20.0000	21.3000	+5.498%	14	177	+67.981%
2026-07-17	21.0000	21.9200	20.1900	20.1900	+11.301%	15	181	+77.216%
2026-07-16	18.5000	18.6000	18.1400	18.1400	-9.300%	10	180	+97.244%
2026-07-15	22.3100	22.3100	19.5000	20.0000	-8.046%	13	184	+78.900%
2026-07-14	20.7500	23.5500	20.7500	21.7500	+38.095%	55	193	+64.506%
2026-07-13	15.3000	16.0500	15.3000	15.7500	+7.877%	7	238	+127.175%
2026-07-10	19.3000	19.3000	14.3500	14.6000	-18.889%	29	239	+145.068%
2026-07-09	18.8000	18.9000	18.0000	18.0000	+4.348%	18	235	+98.778%
2026-07-08	16.9000	17.5000	16.8800	17.2500	-27.368%	60	248	+107.420%
2026-07-07	20.4700	23.8500	20.4700	23.7500	+12.134%	17	223	+50.653%
2026-07-06	22.7500	22.7500	19.9500	21.1800	+8.895%	26	224	+68.933%
2026-07-02	19.5000	19.6800	18.4500	19.4500	-2.015%	23	243	+83.959%
2026-07-01	17.8000	20.5000	17.8000	19.8500	+22.682%	45	243	+80.252%
2026-06-30	15.1400	16.5300	15.1000	16.1800	+9.324%	34	231	+121.137%
2026-06-29	14.7500	15.3500	14.0500	14.8000	+25.957%	22	228	+141.757%
2026-06-26	10.0500	12.1000	10.0500	11.7500	+35.838%	9	226	+204.511%
2026-06-25	8.8000	8.8000	8.6500	8.6500	-21.005%	6	229	+313.642%
2026-06-24	10.9500	10.9500	10.9500	10.9500	+7.882%	1	223	+226.758%
2026-06-23	9.2000	10.6000	9.2000	10.1500	+11.538%	23	223	+252.512%
2026-06-22	10.8600	10.8600	8.7500	9.1000	+10.976%	27	212	+293.187%
2026-06-18	7.7500	8.9500	7.7500	8.2000	-9.392%	30	192	+336.341%
2026-06-17	9.5000	9.5000	9.0500	9.0500	-10.396%	7	192	+295.359%
2026-06-16	11.1000	11.1000	10.1000	10.1000	-21.217%	19	192	+254.257%
2026-06-15	12.8500	13.8000	12.7500	12.8200	+4.653%	15	182	+179.095%
2026-06-12	9.5000	12.2500	9.5000	12.2500	+9.375%	4	182	+192.082%
2026-06-11	11.2000	11.2000	11.2000	11.2000	+1.449%	1	182	+219.464%
2026-06-10	12.4000	12.4000	11.0400	11.0400	-1.954%	6	182	+224.094%
2026-06-09	13.0000	13.0000	9.9600	11.2600	-18.700%	11	188	+217.762%
2026-06-08	13.7500	13.9200	13.7000	13.8500	-0.360%	37	192	+158.339%
2026-06-05	15.9000	15.9000	13.9000	13.9000	-20.069%	4	172	+157.410%
2026-06-04	16.4500	18.3000	16.4500	17.3900	+4.444%	45	176	+105.750%
2026-06-03	18.0000	18.0000	16.1000	16.6500	-27.293%	36	140	+114.895%
2026-06-02	24.2000	24.2000	19.8800	22.9000	-22.635%	25	131	+56.245%
2026-06-01	22.7100	29.6700	22.7100	29.6000	+62.014%	52	111	+20.878%
2026-05-29	14.8000	18.2700	14.3000	18.2700	+30.500%	36	83	+95.840%
2026-05-28	10.3000	15.0500	10.3000	14.0000	+12.994%	23	88	+155.571%
2026-05-27	18.0000	18.0000	12.0000	12.3900	-78.079%	59	83	+188.781%
2026-05-26	51.4000	56.5200	51.4000	56.5200	+19.797%	4	55	-36.695%
2026-05-22	47.1800	47.1800	47.1800	47.1800	+14.431%	1	54	-24.163%
2026-05-21	41.2000	41.2300	41.2000	41.2300	-11.142%	6	54	-13.219%
2026-05-19	46.4000	46.4000	46.4000	46.4000	-2.213%	1	54	-22.888%
2026-05-18	42.9000	47.4500	42.9000	47.4500	+34.610%	7	60	-24.594%
2026-05-15	34.4500	35.2500	34.4500	35.2500	+36.364%	10	60	+1.504%
2026-05-12	25.8500	25.8500	25.8500	25.8500	-3.903%	2	63	+38.414%
2026-05-11	26.9000	26.9000	26.9000	26.9000	-6.108%	2	63	+33.011%
2026-05-08	27.4000	28.6500	27.4000	28.6500	-2.218%	3	62	+24.887%
2026-05-07	29.1000	30.1500	28.7400	29.3000	+35.023%	4	63	+22.116%
2026-05-06	21.2500	21.8500	21.2500	21.7000	-12.500%	3	64	+64.885%
2026-05-04	24.8000	24.8000	24.8000	24.8000	+12.319%	1	62	+44.274%
2026-05-01	21.5600	22.0800	21.5400	22.0800	+29.501%	3	63	+62.047%
2026-04-30	16.1600	17.6500	16.1600	17.0500	-9.067%	12	63	+109.853%
2026-04-29	18.7500	18.7500	18.7500	18.7500	-6.015%	2	54	+90.827%
2026-04-27	20.0000	20.0000	19.9500	19.9500	-1.286%	3	54	+79.348%
2026-04-24	18.3000	20.2100	18.3000	20.2100	-10.178%	4	54	+77.041%
2026-04-22	22.5000	22.5000	22.5000	22.5000	+0.044%	2	54	+59.022%
2026-04-21	24.3700	25.0000	22.4900	22.4900	+11.062%	16	58	+59.093%
2026-04-17	20.2500	20.2500	20.2500	20.2500	+0.947%	12	58	+76.691%
2026-04-16	20.8500	20.8500	19.6000	20.0600	+13.654%	4	46	+78.365%
2026-04-15	17.6500	17.6500	17.6500	17.6500	+28.738%	1	45	+102.720%
2026-04-14	13.7100	13.7100	13.7100	13.7100	+13.306%	2	45	+160.977%
2026-04-10	12.0500	12.1000	11.9000	12.1000	-13.633%	12	43	+195.702%
2026-04-09	15.6000	15.6000	14.0100	14.0100	-41.746%	7	43	+155.389%
2026-04-08	23.8000	24.0500	23.8000	24.0500	+8.333%	5	41	+48.773%
2026-04-06	22.2000	22.2000	22.2000	22.2000	+1.370%	5	38	+61.171%
2026-04-01	21.9000	21.9000	21.9000	21.9000	-6.210%	1	33	+63.379%
2026-03-26	23.3500	23.3500	23.3500	23.3500	-1.268%	1	32	+53.233%
2026-03-24	25.2500	25.5000	23.6500	23.6500	-26.507%	13	31	+51.290%
2026-03-11	32.1800	32.1800	32.1800	32.1800	+6.205%	1	20	+11.187%
2026-03-02	31.0000	31.0000	30.3000	30.3000	+10.584%	2	20	+18.086%
2026-02-27	27.4300	28.2200	26.0000	27.4000	-33.976%	12	22	+30.584%
2026-02-26	38.6600	41.6500	38.6600	41.5000	+19.769%	8	15	-13.783%
2026-02-25	34.6500	34.6500	34.6500	34.6500	+11.702%	1	16	+3.261%
2026-02-24	30.5000	31.5500	30.5000	31.0200	+15.488%	10	16	+15.345%
2026-02-23	29.2500	29.2500	26.8600	26.8600	-40.772%	11	11	+33.209%
2026-02-18	45.1500	45.3500	45.1500	45.3500	-6.687%	2	2	-21.103%
2026-02-13	48.6000	48.6000	48.6000	48.6000	-25.346%	2	2	-26.379%
2026-02-02	65.1000	65.1000	65.1000	65.1000	-51.670%	1	2	-45.038%
2025-09-03	134.8000	134.8000	134.7000	134.7000	-22.586%	2	2	-73.437%
2025-06-20	174.0000	174.0000	174.0000	174.0000	0.000%	2	1	-79.437%

.dark-mode .pGGK1c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pGGK1c{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C145ZS Sep 18 2026 145.00 Call (ZS260918C00145000)option OPRA

ZS20260918C145
ZS Sep 18 2026 145.00 Call (ZS260918C00145000)
option OPRA