Dark

ZS20260918C155
ZS Sep 18 2026 155.00 Call (ZS260918C00155000)
option OPRA

EOD

Aug 20, 2026

29.50-19.509%(-7.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	31.2700	31.2700	29.5000	29.5000	-19.509%	2	399	0.000%
2026-08-18	36.4400	36.6500	36.4400	36.6500	+7.007%	3	397	-19.509%
2026-08-17	34.7500	35.4600	34.0500	34.2500	+1.965%	8	398	-13.869%
2026-08-14	36.0000	36.0000	33.5900	33.5900	-11.138%	6	399	-12.176%
2026-08-13	30.8700	37.8000	30.8200	37.8000	+28.703%	45	396	-21.958%
2026-08-11	31.4900	31.6000	29.3700	29.3700	-1.011%	13	400	+0.443%
2026-08-10	26.2000	29.7200	26.0300	29.6700	+29.790%	45	394	-0.573%
2026-08-07	22.3000	24.1000	22.3000	22.8600	+20.126%	35	400	+29.046%
2026-08-06	16.0000	19.0400	16.0000	19.0300	-4.324%	14	397	+55.018%
2026-08-05	22.5500	22.5500	19.8900	19.8900	-5.600%	8	398	+48.316%
2026-08-04	19.0000	21.0700	19.0000	21.0700	+28.476%	20	402	+40.009%
2026-08-03	16.5500	16.8600	15.3500	16.4000	+17.986%	22	408	+79.878%
2026-07-31	14.6000	14.6000	13.6900	13.9000	+9.708%	11	412	+112.230%
2026-07-30	12.6000	12.7000	11.6000	12.6700	-20.862%	8	419	+132.833%
2026-07-29	16.7500	17.6100	15.8500	16.0100	+2.300%	15	420	+84.260%
2026-07-28	11.6000	16.2500	11.6000	15.6500	+11.388%	14	426	+88.498%
2026-07-27	11.8000	14.0500	11.8000	14.0500	+29.493%	29	424	+109.964%
2026-07-24	10.8500	10.8500	10.8500	10.8500	-1.364%	2	412	+171.889%
2026-07-23	11.2000	11.2400	11.0000	11.0000	-6.143%	7	412	+168.182%
2026-07-22	12.7500	12.8500	11.7100	11.7200	-21.867%	29	413	+151.706%
2026-07-21	14.3000	15.0500	14.3000	15.0000	-5.363%	20	417	+96.667%
2026-07-20	16.5000	16.6500	15.8500	15.8500	-1.369%	9	424	+86.120%
2026-07-17	16.2500	17.0000	16.0500	16.0700	+14.296%	21	428	+83.572%
2026-07-16	13.7500	14.9000	13.7500	14.0600	-9.582%	24	429	+109.815%
2026-07-15	19.4500	19.4500	15.5000	15.5500	-10.529%	24	437	+89.711%
2026-07-14	14.7200	19.1500	14.7200	17.3800	+43.636%	27	448	+69.735%
2026-07-13	12.1000	12.1000	12.1000	12.1000	+9.502%	9	447	+143.802%
2026-07-10	13.0000	13.0000	11.0500	11.0500	-20.504%	5	453	+166.968%
2026-07-09	14.5300	14.5300	13.9000	13.9000	+5.703%	3	453	+112.230%
2026-07-08	13.7500	13.7500	13.1000	13.1500	-29.225%	5	451	+124.335%
2026-07-07	18.4800	19.0600	16.1300	18.5800	+6.904%	50	452	+58.773%
2026-07-06	15.0000	17.9500	15.0000	17.3800	+15.023%	33	481	+69.735%
2026-07-02	14.5900	15.1100	14.4500	15.1100	-3.450%	17	489	+95.235%
2026-07-01	13.5000	16.3200	13.5000	15.6500	+26.108%	49	489	+88.498%
2026-06-30	11.8300	12.4100	11.8300	12.4100	+9.339%	18	479	+137.712%
2026-06-29	10.0000	12.1500	10.0000	11.3500	+31.977%	35	466	+159.912%
2026-06-26	7.7500	8.6000	7.7500	8.6000	+31.298%	3	484	+243.023%
2026-06-25	6.5000	6.5500	6.5000	6.5500	-16.026%	9	484	+350.382%
2026-06-24	7.7500	7.8000	7.6500	7.8000	+8.333%	12	488	+278.205%
2026-06-23	7.0000	7.7000	7.0000	7.2000	+15.200%	10	483	+309.722%
2026-06-22	7.0000	7.0000	6.2500	6.2500	-5.732%	10	478	+372.000%
2026-06-18	6.2000	6.6300	6.0000	6.6300	-2.500%	3	476	+344.947%
2026-06-17	7.1900	7.9500	6.8000	6.8000	-10.526%	10	476	+333.824%
2026-06-16	7.9000	7.9000	7.6000	7.6000	-19.577%	32	476	+288.158%
2026-06-15	9.4500	10.2000	9.4500	9.4500	-4.061%	6	464	+212.169%
2026-06-12	8.2200	9.8500	8.2200	9.8500	+11.299%	37	464	+199.492%
2026-06-11	8.1800	8.8500	7.4500	8.8500	-9.231%	6	464	+233.333%
2026-06-10	10.0200	10.1500	9.5500	9.7500	+23.888%	20	463	+202.564%
2026-06-09	9.8000	9.8000	7.6000	7.8700	-28.455%	26	467	+274.841%
2026-06-08	11.2500	11.3000	10.9000	11.0000	-2.135%	29	477	+168.182%
2026-06-05	11.3000	11.6500	10.9000	11.2400	-19.599%	15	461	+162.456%
2026-06-04	14.3500	14.5000	13.9800	13.9800	+5.509%	63	467	+111.016%
2026-06-03	16.6900	16.6900	13.2500	13.2500	-27.989%	20	451	+122.642%
2026-06-02	21.8000	21.8000	16.2900	18.4000	-29.717%	59	435	+60.326%
2026-06-01	18.2000	26.1800	17.9200	26.1800	+76.892%	75	445	+12.681%
2026-05-29	12.0300	14.9500	11.3000	14.8000	+27.586%	81	425	+99.324%
2026-05-28	9.0000	12.1100	8.5000	11.6000	+19.588%	20	397	+154.310%
2026-05-27	14.2800	14.2800	9.2500	9.7000	-79.004%	95	382	+204.124%
2026-05-26	45.6000	49.3100	45.6000	46.2000	+12.409%	11	339	-36.147%
2026-05-22	41.1500	41.3300	41.1000	41.1000	+15.775%	5	344	-28.224%
2026-05-21	35.5500	35.5500	35.4000	35.5000	-8.974%	9	346	-16.901%
2026-05-20	35.5500	39.0000	35.5500	39.0000	-2.792%	7	346	-24.359%
2026-05-19	42.2100	42.2100	39.1000	40.1200	+3.269%	29	357	-26.471%
2026-05-18	36.5000	38.8500	36.5000	38.8500	+31.695%	3	357	-24.067%
2026-05-15	27.2300	30.5000	27.2100	29.5000	+15.914%	113	357	0.000%
2026-05-14	21.4600	27.6000	21.4600	25.4500	+2.209%	14	489	+15.914%
2026-05-13	22.5300	24.9000	22.1000	24.9000	+18.402%	110	483	+18.474%
2026-05-12	21.2500	21.2500	20.9700	21.0300	-11.639%	22	483	+40.276%
2026-05-11	24.3000	24.3000	23.8000	23.8000	+2.498%	2	483	+23.950%
2026-05-08	22.5800	23.2200	22.5800	23.2200	-3.169%	4	358	+27.046%
2026-05-07	22.3800	24.8000	22.3800	23.9800	+24.249%	16	359	+23.019%
2026-05-05	18.9200	19.5000	18.9200	19.3000	-0.258%	33	353	+52.850%
2026-05-04	19.2500	19.3500	19.2200	19.3500	+6.377%	5	343	+52.455%
2026-05-01	17.4200	18.5000	17.2900	18.1900	+29.466%	6	338	+62.177%
2026-04-30	14.3000	14.3000	13.8000	14.0500	-16.864%	11	338	+109.964%
2026-04-28	16.5500	16.9000	16.5500	16.9000	+1.077%	3	327	+74.556%
2026-04-27	16.6000	17.2000	16.6000	16.7200	+10.728%	4	324	+76.435%
2026-04-24	15.1000	15.1000	15.1000	15.1000	-18.598%	2	325	+95.364%
2026-04-22	18.7000	18.7000	18.5000	18.5500	+0.270%	10	323	+59.030%
2026-04-21	19.9100	19.9100	18.5000	18.5000	+13.846%	9	308	+59.459%
2026-04-20	15.5700	16.3500	15.5700	16.2500	+1.309%	12	308	+81.538%
2026-04-17	16.8700	16.8700	16.0400	16.0400	+52.038%	7	298	+83.915%
2026-04-13	10.5500	10.5500	10.5500	10.5500	-3.211%	1	299	+179.621%
2026-04-09	10.9000	10.9000	10.9000	10.9000	-37.892%	6	298	+170.642%
2026-04-08	18.5500	18.5500	17.5500	17.5500	+3.235%	22	298	+68.091%
2026-04-01	17.0000	17.0000	17.0000	17.0000	-10.526%	1	278	+73.529%
2026-03-31	19.3500	19.3500	19.0000	19.0000	+11.765%	19	278	+55.263%
2026-03-30	18.8500	18.8500	17.0000	17.0000	+6.250%	7	259	+73.529%
2026-03-27	16.2000	16.2000	16.0000	16.0000	-9.859%	13	253	+84.375%
2026-03-24	19.6500	19.6500	17.7500	17.7500	-26.349%	25	240	+66.197%
2026-03-20	24.1000	24.1000	24.1000	24.1000	-12.681%	1	226	+22.407%
2026-03-17	28.2500	29.0500	27.6000	27.6000	+5.344%	3	227	+6.884%
2026-03-12	27.3500	27.3500	26.0000	26.2000	-3.142%	207	224	+12.595%
2026-03-11	27.0500	27.0500	27.0500	27.0500	-19.852%	1	44	+9.057%
2026-03-05	30.0000	33.7500	30.0000	33.7500	+49.270%	7	43	-12.593%
2026-02-27	26.2000	26.2000	21.9200	22.6100	-25.132%	39	44	+30.473%
2026-02-25	30.2000	30.2000	30.2000	30.2000	+9.262%	6	41	-2.318%
2026-02-24	27.6400	27.6400	27.6400	27.6400	+15.649%	30	41	+6.729%
2026-02-23	27.7800	27.7800	23.8000	23.9000	-39.417%	12	11	+23.431%
2026-02-17	39.3000	39.4500	39.3000	39.4500	-7.286%	2	2	-25.222%
2026-02-13	42.5500	42.5500	42.5500	42.5500	-36.236%	1	1	-30.670%
2026-01-20	66.7300	66.7300	66.7300	66.7300	-3.276%	1	1	-55.792%
2026-01-14	68.9900	68.9900	68.9900	68.9900	0.000%	1	1	-57.240%

.dark-mode .dlqzql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dlqzql{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C155ZS Sep 18 2026 155.00 Call (ZS260918C00155000)option OPRA

ZS20260918C155
ZS Sep 18 2026 155.00 Call (ZS260918C00155000)
option OPRA