Dark

ZS20260918C160
ZS Sep 18 2026 160.00 Call (ZS260918C00160000)
option OPRA

EOD

Aug 20, 2026

24.05-19.699%(-5.90)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	26.2600	26.2600	23.5700	24.0500	-19.699%	17	836	0.000%
2026-08-19	32.6800	32.6800	29.2500	29.9500	-6.406%	10	851	-19.699%
2026-08-18	35.0100	35.0100	31.0000	32.0000	+4.167%	53	853	-24.844%
2026-08-17	29.7000	30.9500	29.7000	30.7200	+4.561%	7	858	-21.712%
2026-08-14	35.3000	35.3000	29.3800	29.3800	-13.512%	15	857	-18.142%
2026-08-13	26.5900	34.2400	26.5900	33.9700	+31.667%	85	861	-29.202%
2026-08-12	25.9200	25.9200	22.1500	25.8000	-1.451%	14	883	-6.783%
2026-08-11	25.1600	28.2500	25.1600	26.1800	+1.355%	37	882	-8.136%
2026-08-10	21.4000	26.5000	21.4000	25.8300	+26.929%	73	889	-6.891%
2026-08-07	19.0000	21.3200	19.0000	20.3500	+17.291%	66	922	+18.182%
2026-08-06	17.3600	17.3600	16.2500	17.3500	-1.364%	48	910	+38.617%
2026-08-05	20.1000	20.1000	17.4000	17.5900	-6.036%	21	895	+36.725%
2026-08-04	16.4000	18.7500	16.4000	18.7200	+33.714%	139	910	+28.472%
2026-08-03	13.1400	14.8000	13.1400	14.0000	+10.236%	35	915	+71.786%
2026-07-31	12.5000	12.7500	11.2500	12.7000	+13.901%	17	901	+89.370%
2026-07-30	10.5000	11.1500	10.0000	11.1500	-23.525%	20	897	+115.695%
2026-07-29	14.2700	15.5500	13.0000	14.5800	+11.128%	50	886	+64.952%
2026-07-28	9.8000	14.5000	9.8000	13.1200	+11.375%	86	863	+83.308%
2026-07-27	10.1500	12.0000	10.1500	11.7800	+24.000%	9	825	+104.160%
2026-07-24	9.0000	9.6000	9.0000	9.5000	+1.496%	23	823	+153.158%
2026-07-23	11.4000	11.4000	9.3600	9.3600	-3.505%	76	807	+156.944%
2026-07-22	11.6500	11.6500	9.7000	9.7000	-26.515%	33	811	+147.938%
2026-07-21	14.0500	14.0500	12.5800	13.2000	-8.966%	23	818	+82.197%
2026-07-20	14.2600	15.0000	14.1000	14.5000	+1.969%	20	823	+65.862%
2026-07-17	14.0300	15.3000	13.0000	14.2200	+4.559%	24	829	+69.128%
2026-07-16	13.5000	13.6000	12.1500	13.6000	-0.730%	25	821	+76.838%
2026-07-15	17.9000	17.9000	13.7000	13.7000	-10.749%	29	822	+75.547%
2026-07-14	13.2000	16.8800	13.2000	15.3500	+53.500%	28	834	+56.678%
2026-07-13	10.5000	10.5000	10.0000	10.0000	+5.042%	35	845	+140.500%
2026-07-10	9.9400	10.0000	9.5200	9.5200	-25.972%	25	833	+152.626%
2026-07-09	9.9300	12.8600	9.9300	12.8600	+8.983%	10	834	+87.014%
2026-07-08	12.9000	12.9000	11.2800	11.8000	-22.926%	44	837	+103.814%
2026-07-07	15.5000	17.3000	14.0000	15.3100	+3.586%	50	842	+57.087%
2026-07-06	14.0000	15.4500	13.8000	14.7800	+11.044%	61	865	+62.720%
2026-07-02	13.3000	13.7100	12.7000	13.3100	+2.385%	63	850	+80.691%
2026-07-01	12.0900	14.5200	12.0900	13.0000	+20.706%	98	850	+85.000%
2026-06-30	8.5500	10.8000	8.0500	10.7700	+12.775%	73	841	+123.305%
2026-06-29	8.7400	10.7000	8.6500	9.5500	+25.328%	194	837	+151.832%
2026-06-26	6.1200	7.6200	5.9000	7.6200	+39.817%	31	800	+215.617%
2026-06-25	6.2000	6.2000	5.3000	5.4500	-22.695%	6	792	+341.284%
2026-06-24	6.9500	7.3500	6.9500	7.0500	+15.574%	7	791	+241.135%
2026-06-23	6.2000	6.9500	5.7500	6.1000	+12.963%	14	792	+294.262%
2026-06-22	5.1000	6.5500	4.8700	5.4000	-5.263%	69	784	+345.370%
2026-06-18	5.2000	5.7000	5.1900	5.7000	-1.724%	19	757	+321.930%
2026-06-17	6.9800	6.9800	5.8000	5.8000	-17.730%	13	757	+314.655%
2026-06-16	7.2300	7.2300	6.7000	7.0500	-16.071%	13	757	+241.135%
2026-06-15	8.5000	9.5000	8.2000	8.4000	-0.826%	37	733	+186.310%
2026-06-12	6.7100	8.6000	6.3500	8.4700	+9.290%	33	733	+183.943%
2026-06-11	6.8200	7.8000	6.4300	7.7500	-9.674%	137	733	+210.323%
2026-06-10	8.3200	8.9800	8.3200	8.5800	+6.584%	13	729	+180.303%
2026-06-09	8.9000	9.3000	7.3000	8.0500	-14.815%	41	719	+198.758%
2026-06-08	10.0000	10.0000	9.4500	9.4500	-8.252%	30	716	+154.497%
2026-06-05	10.9300	10.9300	9.9700	10.3000	-16.599%	188	688	+133.495%
2026-06-04	12.9500	13.1000	12.3500	12.3500	-0.483%	26	624	+94.737%
2026-06-03	14.5000	14.5000	11.7500	12.4100	-26.131%	449	603	+93.795%
2026-06-02	18.2500	18.4000	14.9500	16.8000	-27.147%	107	346	+43.155%
2026-06-01	16.8200	23.3800	16.8200	23.0600	+77.385%	113	306	+4.293%
2026-05-29	10.1000	13.1300	9.9500	13.0000	+23.223%	73	276	+85.000%
2026-05-28	8.1600	10.5900	7.3500	10.5500	+16.962%	69	285	+127.962%
2026-05-27	12.8500	12.8500	8.4000	9.0200	-80.627%	58	223	+166.630%
2026-05-26	40.9800	46.9000	40.9800	46.5600	+17.576%	15	210	-48.346%
2026-05-22	35.4700	40.0000	35.4700	39.6000	+21.101%	12	219	-39.268%
2026-05-21	32.9500	33.3500	32.7000	32.7000	-10.214%	9	221	-26.453%
2026-05-20	34.1600	36.4200	34.1600	36.4200	-2.932%	12	221	-33.965%
2026-05-19	40.0000	41.7400	35.9500	37.5200	-2.419%	15	232	-35.901%
2026-05-18	33.9000	38.4500	33.9000	38.4500	+38.809%	17	232	-37.451%
2026-05-15	25.3900	28.0500	25.3900	27.7000	+8.713%	19	232	-13.177%
2026-05-14	23.1000	25.4800	20.7100	25.4800	+42.346%	18	236	-5.612%
2026-05-13	17.9000	17.9000	17.9000	17.9000	-7.732%	2	230	+34.358%
2026-05-12	20.2000	20.2000	19.4000	19.4000	-11.294%	4	230	+23.969%
2026-05-08	21.3700	21.8700	21.0000	21.8700	-0.183%	9	230	+9.968%
2026-05-07	22.0000	22.8600	21.1600	21.9100	+46.067%	10	234	+9.767%
2026-05-06	15.0000	15.0000	15.0000	15.0000	-8.537%	6	231	+60.333%
2026-05-05	16.4000	16.4000	16.4000	16.4000	-8.889%	2	231	+46.646%
2026-05-04	17.7500	18.0500	17.7000	18.0000	+7.143%	5	229	+33.611%
2026-05-01	13.5000	16.8000	13.5000	16.8000	+33.333%	5	222	+43.155%
2026-04-30	12.8500	12.8500	12.4000	12.6000	-16.000%	7	222	+90.873%
2026-04-28	15.0500	15.0500	15.0000	15.0000	-1.961%	12	217	+60.333%
2026-04-27	15.1500	15.3000	15.1500	15.3000	+11.273%	7	224	+57.190%
2026-04-24	13.8000	13.8000	13.7500	13.7500	-0.722%	4	227	+74.909%
2026-04-23	14.0500	14.0500	13.8000	13.8500	-18.047%	10	225	+73.646%
2026-04-22	17.0000	17.1500	16.8500	16.9000	-2.425%	13	220	+42.308%
2026-04-21	17.3200	17.3200	17.3200	17.3200	+16.633%	1	212	+38.857%
2026-04-20	14.5000	14.8500	14.5000	14.8500	+24.790%	9	212	+61.953%
2026-04-15	11.9000	11.9000	11.9000	11.9000	+15.759%	1	207	+102.101%
2026-04-14	10.7200	10.7200	10.2800	10.2800	-0.676%	24	208	+133.949%
2026-04-13	10.3500	10.3500	10.3500	10.3500	+20.349%	1	187	+132.367%
2026-04-10	8.5800	8.6500	8.4000	8.6000	-20.737%	7	187	+179.651%
2026-04-09	11.0000	11.0000	10.7500	10.8500	-31.761%	5	187	+121.659%
2026-04-08	17.4000	17.9000	15.9000	15.9000	-3.343%	28	183	+51.258%
2026-04-06	16.4500	16.4500	16.4500	16.4500	-4.082%	1	164	+46.201%
2026-03-31	17.4000	17.4000	17.1500	17.1500	+3.939%	15	164	+40.233%
2026-03-30	17.7000	17.7000	16.5000	16.5000	+13.014%	7	149	+45.758%
2026-03-27	13.7400	14.7600	13.7400	14.6000	-15.509%	7	148	+64.726%
2026-03-26	18.1500	18.1500	17.2800	17.2800	+4.727%	4	143	+39.178%
2026-03-25	18.2500	18.2500	16.5000	16.5000	-4.514%	15	142	+45.758%
2026-03-24	17.8000	17.9000	17.2800	17.2800	-23.234%	30	134	+39.178%
2026-03-20	21.8000	22.5100	21.8000	22.5100	-9.780%	6	114	+6.841%
2026-03-19	26.0000	26.0000	24.9500	24.9500	-6.379%	52	108	-3.607%
2026-03-17	26.6500	26.6500	26.6500	26.6500	-3.091%	1	56	-9.756%
2026-03-11	27.5000	27.5000	27.5000	27.5000	+2.804%	2	55	-12.545%
2026-03-10	30.0800	30.0800	26.7500	26.7500	-19.500%	8	57	-10.093%
2026-03-09	33.2300	33.2300	33.2300	33.2300	+4.071%	1	49	-27.626%
2026-03-06	31.9300	31.9300	31.9300	31.9300	+5.869%	1	50	-24.679%
2026-03-05	30.1600	30.1600	30.1600	30.1600	+41.729%	2	49	-20.259%
2026-02-27	20.1500	21.2800	19.6300	21.2800	-38.319%	5	47	+13.017%
2026-02-26	34.5000	34.5000	34.5000	34.5000	+34.241%	1	45	-30.290%
2026-02-25	27.0900	27.0900	25.7000	25.7000	+4.175%	5	48	-6.420%
2026-02-24	23.4000	24.6700	23.4000	24.6700	+10.380%	4	48	-2.513%
2026-02-23	23.3100	23.3100	21.9000	22.3500	-25.326%	44	51	+7.606%
2026-02-20	32.9600	32.9600	29.9300	29.9300	-18.224%	2	9	-19.646%
2026-02-19	36.6000	36.6000	36.6000	36.6000	-1.639%	1	7	-34.290%
2026-02-17	37.2100	37.2100	37.2100	37.2100	-43.026%	4	6	-35.367%
2026-01-14	66.5400	66.5400	65.3100	65.3100	-51.009%	2	2	-63.176%
2025-08-28	133.3100	133.3100	133.3100	133.3100	+6.223%	1	2	-81.959%
2025-08-27	125.5000	125.5000	125.5000	125.5000	-3.647%	1	3	-80.837%
2025-08-18	130.2500	130.2500	130.2500	130.2500	0.000%	2	2	-81.536%

.dark-mode .H0QSHl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H0QSHl{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C160ZS Sep 18 2026 160.00 Call (ZS260918C00160000)option OPRA

ZS20260918C160
ZS Sep 18 2026 160.00 Call (ZS260918C00160000)
option OPRA