Dark

ZS20260918C150
ZS Sep 18 2026 150.00 Call (ZS260918C00150000)
option OPRA

EOD

Aug 20, 2026

30.60-20.229%(-7.76)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	34.0000	34.0000	30.1100	30.6000	-20.229%	14	817	0.000%
2026-08-19	38.3600	38.3600	38.3600	38.3600	-6.825%	1	823	-20.229%
2026-08-18	38.5100	41.1700	38.5100	41.1700	+4.678%	21	824	-25.674%
2026-08-17	39.0000	39.5300	39.0000	39.3300	+1.236%	16	826	-22.197%
2026-08-14	43.2000	43.2000	38.7000	38.8500	-6.723%	13	835	-21.236%
2026-08-13	34.6300	41.7600	34.5700	41.6500	+28.788%	26	834	-26.531%
2026-08-12	31.5000	33.2000	30.4500	32.3400	-0.185%	15	843	-5.380%
2026-08-11	31.7500	35.1900	31.7500	32.4000	-1.520%	35	846	-5.556%
2026-08-10	29.2800	33.6000	29.2800	32.9000	+26.054%	49	851	-6.991%
2026-08-07	25.0500	27.3900	25.0000	26.1000	+14.223%	43	857	+17.241%
2026-08-06	19.1100	22.8500	19.1100	22.8500	-0.349%	7	859	+33.917%
2026-08-05	24.9000	26.3000	22.5000	22.9300	-4.657%	19	860	+33.450%
2026-08-04	21.0000	24.0500	21.0000	24.0500	+27.181%	47	860	+27.235%
2026-08-03	18.4300	19.4500	17.4000	18.9100	+13.437%	32	873	+61.819%
2026-07-31	17.0000	17.0000	14.0000	16.6700	+11.729%	16	878	+83.563%
2026-07-30	13.7200	14.9300	13.7200	14.9200	-20.086%	16	868	+105.094%
2026-07-29	18.6000	20.3700	17.6000	18.6700	+2.301%	35	862	+63.899%
2026-07-28	14.8700	18.9000	12.8600	18.2500	+18.276%	51	866	+67.671%
2026-07-27	14.7300	16.3000	14.0000	15.4300	+20.641%	23	878	+98.315%
2026-07-24	13.2500	13.3000	12.1000	12.7900	+3.145%	172	883	+139.249%
2026-07-23	14.0000	14.0000	12.4000	12.4000	-6.415%	191	766	+146.774%
2026-07-22	15.8000	15.8000	13.2500	13.2500	-23.410%	241	746	+130.943%
2026-07-21	18.1400	18.1400	16.5600	17.3000	-8.466%	156	707	+76.879%
2026-07-20	17.3500	19.7000	17.3500	18.9000	+4.132%	49	633	+61.905%
2026-07-17	15.9500	19.6900	15.9500	18.1500	+13.084%	61	610	+68.595%
2026-07-16	15.9500	17.3500	15.6500	16.0500	-8.703%	54	616	+90.654%
2026-07-15	22.0000	22.0000	17.2500	17.5800	-12.100%	79	590	+74.061%
2026-07-14	14.1700	21.5000	14.1700	20.0000	+55.642%	64	574	+53.000%
2026-07-13	13.2500	13.9000	12.8500	12.8500	+2.390%	131	548	+138.132%
2026-07-10	15.9500	15.9500	12.5500	12.5500	-22.531%	41	485	+143.825%
2026-07-09	16.5500	16.7200	15.9800	16.2000	+7.641%	10	490	+88.889%
2026-07-08	16.9000	16.9000	14.7000	15.0500	-23.643%	28	486	+103.322%
2026-07-07	18.0000	21.8500	18.0000	19.7100	+4.120%	39	497	+55.251%
2026-07-06	15.7300	19.7000	15.7300	18.9300	+12.679%	44	508	+61.648%
2026-07-02	16.8000	17.5300	16.0000	16.8000	0.000%	51	492	+82.143%
2026-07-01	16.0000	18.6500	16.0000	16.8000	+16.667%	134	492	+82.143%
2026-06-30	12.6200	14.4000	12.6200	14.4000	+13.654%	32	570	+112.500%
2026-06-29	13.0000	13.5500	12.1000	12.6700	+28.760%	42	563	+141.515%
2026-06-26	8.9600	9.8500	8.9600	9.8400	+37.622%	11	583	+210.976%
2026-06-25	7.9500	7.9500	7.1500	7.1500	-20.556%	20	588	+327.972%
2026-06-24	9.5400	9.5400	8.7200	9.0000	+11.111%	14	583	+240.000%
2026-06-23	8.2500	9.1000	7.9900	8.1000	+10.807%	62	582	+277.778%
2026-06-22	7.7500	9.8800	6.8000	7.3100	+2.813%	35	562	+318.605%
2026-06-18	7.2500	7.3000	6.7500	7.1100	-10.453%	13	554	+330.380%
2026-06-17	9.3000	9.3000	7.8500	7.9400	-8.736%	21	554	+285.390%
2026-06-16	10.0500	10.0500	8.6800	8.7000	-19.070%	88	554	+251.724%
2026-06-15	11.8500	12.1200	10.6000	10.7500	-4.444%	30	494	+184.651%
2026-06-12	8.4000	11.2500	8.0500	11.2500	+10.294%	30	494	+172.000%
2026-06-11	8.3600	10.2000	8.3600	10.2000	+6.250%	23	494	+200.000%
2026-06-10	11.0000	11.3300	9.6000	9.6000	-6.796%	11	476	+218.750%
2026-06-09	10.5500	11.5500	8.8000	10.3000	-13.227%	89	481	+197.087%
2026-06-08	11.6500	13.4000	11.6500	11.8700	-8.692%	67	513	+157.793%
2026-06-05	14.0000	14.0000	12.7500	13.0000	-17.460%	20	478	+135.385%
2026-06-04	14.0000	16.2500	14.0000	15.7500	+5.000%	44	471	+94.286%
2026-06-03	16.5000	17.0000	14.6400	15.0000	-25.743%	30	450	+104.000%
2026-06-02	23.0000	23.0000	18.0500	20.2000	-28.748%	92	434	+51.485%
2026-06-01	19.4000	28.3500	19.4000	28.3500	+71.818%	192	409	+7.937%
2026-05-29	13.7500	16.5000	12.2000	16.5000	+25.954%	171	436	+85.455%
2026-05-28	10.8500	13.5200	9.1500	13.1000	+15.929%	132	425	+133.588%
2026-05-27	15.4300	15.5300	10.5000	11.3000	-76.744%	215	336	+170.796%
2026-05-26	50.0000	52.3500	48.5900	48.5900	+7.738%	7	199	-37.024%
2026-05-22	42.6500	45.1500	42.6500	45.1000	+18.218%	5	200	-32.151%
2026-05-21	38.3500	38.3500	38.1500	38.1500	-7.739%	3	204	-19.790%
2026-05-20	41.3500	41.3500	41.3500	41.3500	-4.943%	1	204	-25.998%
2026-05-19	45.0000	45.8000	42.3500	43.5000	+2.813%	4	209	-29.655%
2026-05-18	38.8500	44.3000	38.8500	42.3100	+32.219%	16	209	-27.677%
2026-05-15	27.9200	33.3600	27.9200	32.0000	+16.746%	35	209	-4.375%
2026-05-14	23.0800	29.0000	23.0800	27.4100	+1.631%	10	210	+11.638%
2026-05-13	21.3500	27.3000	21.2200	26.9700	+17.057%	15	207	+13.459%
2026-05-12	23.0400	23.0400	23.0400	23.0400	-4.990%	12	207	+32.813%
2026-05-11	26.5000	26.5000	23.3500	24.2500	-8.109%	16	207	+26.186%
2026-05-08	26.0000	26.6500	26.0000	26.3900	-0.415%	25	214	+15.953%
2026-05-07	25.7000	27.5000	25.5000	26.5000	+30.221%	10	191	+15.472%
2026-05-05	20.3500	20.3500	20.3500	20.3500	+10.418%	1	185	+50.369%
2026-05-01	18.4300	18.4300	18.4300	18.4300	+20.065%	1	183	+66.034%
2026-04-30	16.7500	16.7500	15.0000	15.3500	-16.120%	19	183	+99.349%
2026-04-28	18.5000	18.5000	18.3000	18.3000	0.000%	3	173	+67.213%
2026-04-27	18.7500	18.7500	18.3000	18.3000	+1.217%	9	172	+67.213%
2026-04-24	16.8500	18.0800	16.8500	18.0800	+13.000%	5	164	+69.248%
2026-04-23	17.3000	17.3000	16.0000	16.0000	-25.129%	8	159	+91.250%
2026-04-22	20.8500	21.3700	20.8500	21.3700	-1.521%	3	155	+43.191%
2026-04-21	18.5000	23.1000	18.5000	21.7000	+20.556%	9	150	+41.014%
2026-04-20	17.5500	18.0500	17.4600	18.0000	-5.263%	22	150	+70.000%
2026-04-17	19.0000	19.0000	19.0000	19.0000	+8.262%	10	132	+61.053%
2026-04-16	18.2000	18.2000	17.5500	17.5500	+8.000%	8	131	+74.359%
2026-04-15	16.2500	16.2500	16.2500	16.2500	+39.845%	3	136	+88.308%
2026-04-10	12.5800	12.5800	10.6500	11.6200	-18.741%	15	120	+163.339%
2026-04-09	15.0500	15.0500	13.9000	14.3000	-26.289%	15	120	+113.986%
2026-04-08	21.5500	21.5500	19.4000	19.4000	-11.818%	2	113	+57.732%
2026-04-07	19.8000	22.0000	19.7200	22.0000	+4.364%	8	112	+39.091%
2026-03-31	21.0800	21.0800	21.0800	21.0800	+10.656%	2	104	+45.161%
2026-03-30	19.3000	19.3000	19.0500	19.0500	+6.723%	5	102	+60.630%
2026-03-27	17.4500	17.8500	16.3000	17.8500	-22.052%	15	97	+71.429%
2026-03-26	22.9000	22.9000	22.9000	22.9000	+14.214%	1	83	+33.624%
2026-03-24	23.0000	23.0700	20.0500	20.0500	-28.265%	8	82	+52.618%
2026-03-20	27.9500	27.9500	27.9500	27.9500	-5.892%	26	78	+9.481%
2026-03-19	29.7000	29.7000	29.7000	29.7000	-4.163%	1	52	+3.030%
2026-03-17	30.8400	30.9900	30.8400	30.9900	+8.319%	4	53	-1.258%
2026-03-16	28.6100	28.6100	28.6100	28.6100	-3.017%	1	51	+6.956%
2026-03-11	29.5000	29.5000	29.5000	29.5000	-13.616%	1	50	+3.729%
2026-03-10	32.3700	34.1500	32.3700	34.1500	-10.367%	3	50	-10.395%
2026-03-09	38.1000	38.1000	38.1000	38.1000	+2.474%	1	49	-19.685%
2026-03-06	34.0000	37.8900	34.0000	37.1800	+9.676%	6	50	-17.698%
2026-03-05	33.9000	33.9000	33.9000	33.9000	+5.772%	2	53	-9.735%
2026-03-04	32.0500	32.0500	32.0500	32.0500	+2.494%	1	55	-4.524%
2026-03-03	26.0500	31.2700	26.0500	31.2700	+13.503%	12	56	-2.143%
2026-03-02	27.8000	28.0000	27.5500	27.5500	+11.674%	5	57	+11.071%
2026-02-27	27.4900	27.4900	24.4000	24.6700	-18.311%	10	53	+24.037%
2026-02-24	29.0700	30.2000	29.0700	30.2000	+22.168%	3	43	+1.325%
2026-02-23	28.8200	28.8200	24.7000	24.7200	-45.551%	41	40	+23.786%
2026-02-13	45.4000	45.4000	45.4000	45.4000	-9.490%	1	7	-32.599%
2026-02-03	50.1600	50.1600	50.1600	50.1600	-21.625%	1	7	-38.995%
2026-01-29	62.2000	64.0000	62.2000	64.0000	-17.589%	4	7	-52.188%
2026-01-28	77.6600	77.6600	77.6600	77.6600	+10.297%	1	7	-60.597%
2026-01-20	70.4100	70.4100	70.4100	70.4100	-50.934%	1	7	-56.540%
2025-09-11	143.5000	143.5000	143.5000	143.5000	+4.478%	1	6	-78.676%
2025-09-08	137.3500	137.3500	137.3500	137.3500	+6.987%	2	5	-77.721%
2025-09-05	128.3800	128.3800	128.3800	128.3800	-7.380%	1	3	-76.165%
2025-08-18	138.6100	138.6100	138.6100	138.6100	+3.056%	1	3	-77.924%
2025-08-14	134.5000	134.5000	134.5000	134.5000	-15.753%	1	2	-77.249%
2025-07-11	159.6500	159.6500	159.6500	159.6500	0.000%	1	1	-80.833%

.dark-mode .RB3qSd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RB3qSd{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C150ZS Sep 18 2026 150.00 Call (ZS260918C00150000)option OPRA

ZS20260918C150
ZS Sep 18 2026 150.00 Call (ZS260918C00150000)
option OPRA