Dark

ZS20260918C165
ZS Sep 18 2026 165.00 Call (ZS260918C00165000)
option OPRA

EOD

Aug 20, 2026

20.50-22.642%(-6.00)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.9000	21.9500	20.4200	20.5000	-22.642%	22	415	0.000%
2026-08-19	29.2000	29.2000	25.0000	26.5000	-9.402%	9	433	-22.642%
2026-08-18	30.2500	31.2700	27.2500	29.2500	+8.575%	61	435	-29.915%
2026-08-17	27.4500	27.8500	26.9400	26.9400	-6.132%	6	468	-23.905%
2026-08-14	30.0000	30.0000	28.2000	28.7000	-5.249%	5	469	-28.571%
2026-08-13	23.1400	30.9500	23.1400	30.2900	+36.749%	41	467	-32.321%
2026-08-12	22.4300	22.4300	20.7500	22.1500	-5.785%	8	453	-7.449%
2026-08-11	23.7500	23.7500	23.5100	23.5100	+1.118%	4	451	-12.803%
2026-08-10	18.4000	23.4000	18.4000	23.2500	+32.857%	27	450	-11.828%
2026-08-07	17.9000	19.4000	17.1700	17.5000	+23.675%	28	456	+17.143%
2026-08-06	13.6000	15.1500	13.6000	14.1500	-6.601%	207	449	+44.876%
2026-08-05	17.4000	17.8500	15.1500	15.1500	-7.791%	83	380	+35.314%
2026-08-04	13.7700	16.4300	13.7700	16.4300	+32.287%	75	374	+24.772%
2026-08-03	11.4900	12.7800	11.4900	12.4200	+22.124%	49	361	+65.056%
2026-07-31	10.6800	10.6800	9.8500	10.1700	+14.656%	5	375	+101.573%
2026-07-30	8.8700	8.8700	8.8700	8.8700	-34.248%	1	375	+131.116%
2026-07-29	12.0000	13.4900	12.0000	13.4900	+17.304%	3	374	+51.964%
2026-07-28	9.5100	12.3900	9.5100	11.5000	+35.294%	60	374	+78.261%
2026-07-27	8.5000	8.5000	8.5000	8.5000	+4.423%	1	374	+141.176%
2026-07-24	7.9000	8.1400	7.9000	8.1400	+0.494%	9	373	+151.843%
2026-07-23	8.8400	8.8400	8.1000	8.1000	-5.814%	16	370	+153.086%
2026-07-22	9.3000	9.7000	8.6000	8.6000	-24.229%	21	370	+138.372%
2026-07-21	11.8500	11.8500	11.2500	11.3500	-15.425%	17	382	+80.617%
2026-07-20	10.8000	13.4500	10.8000	13.4200	+7.188%	16	396	+52.757%
2026-07-17	12.3000	13.1500	12.3000	12.5200	+4.770%	43	400	+63.738%
2026-07-16	10.8000	11.9500	10.8000	11.9500	-8.429%	4	441	+71.548%
2026-07-15	14.6900	15.1200	13.0500	13.0500	-3.476%	23	441	+57.088%
2026-07-14	14.5800	14.5800	13.5200	13.5200	+55.760%	13	428	+51.627%
2026-07-13	8.1300	9.1000	8.1300	8.6800	-22.638%	5	419	+136.175%
2026-07-09	11.2200	11.2200	11.2200	11.2200	+10.000%	1	420	+82.709%
2026-07-08	10.3000	10.3000	9.9900	10.2000	-30.041%	16	420	+100.980%
2026-07-07	12.9700	15.1500	12.9700	14.5800	+10.204%	38	430	+40.604%
2026-07-06	12.9000	13.5000	12.9000	13.2300	+19.729%	20	436	+54.951%
2026-07-02	11.6000	11.6000	11.0000	11.0500	-6.037%	13	460	+85.520%
2026-07-01	11.7500	12.5000	11.4500	11.7600	+26.724%	30	460	+74.320%
2026-06-30	8.1100	9.4000	8.1100	9.2800	+11.807%	56	469	+120.905%
2026-06-29	8.0000	8.5200	8.0000	8.3000	+26.718%	9	419	+146.988%
2026-06-26	6.4500	6.5500	6.4500	6.5500	+36.458%	3	418	+212.977%
2026-06-25	4.5500	4.9000	4.5500	4.8000	-14.286%	4	419	+327.083%
2026-06-24	6.0000	6.2000	5.6000	5.6000	-7.438%	69	419	+266.071%
2026-06-23	5.3200	6.0500	5.3200	6.0500	+22.967%	10	427	+238.843%
2026-06-22	5.5000	5.6000	4.9200	4.9200	+9.333%	6	429	+316.667%
2026-06-18	4.5000	4.5000	4.5000	4.5000	-11.765%	1	411	+355.556%
2026-06-17	5.7500	5.7500	5.1000	5.1000	-12.969%	35	411	+301.961%
2026-06-16	5.8600	5.8600	5.8600	5.8600	-19.172%	1	411	+249.829%
2026-06-15	8.3000	8.3000	7.2500	7.2500	-2.027%	10	414	+182.759%
2026-06-12	7.7000	7.7000	7.4000	7.4000	+18.400%	12	414	+177.027%
2026-06-11	6.4500	6.6000	6.2500	6.2500	-24.242%	5	414	+228.000%
2026-06-10	8.2500	8.2500	8.2500	8.2500	+8.268%	1	414	+148.485%
2026-06-09	7.6200	7.6200	7.6200	7.6200	-12.914%	1	413	+169.029%
2026-06-08	8.7500	8.7500	8.7500	8.7500	-3.315%	2	413	+134.286%
2026-06-05	9.3500	9.5000	8.7500	9.0500	-23.629%	49	411	+126.519%
2026-06-04	11.8500	11.8500	11.6000	11.8500	+7.727%	25	438	+72.996%
2026-06-03	13.0000	13.0000	10.7000	11.0000	-26.667%	51	421	+86.364%
2026-06-02	14.0000	15.0000	13.2300	15.0000	-32.280%	14	375	+36.667%
2026-06-01	13.8800	22.1500	13.8800	22.1500	+91.941%	66	374	-7.449%
2026-05-29	9.1500	11.5400	8.8800	11.5400	+28.222%	15	376	+77.643%
2026-05-28	6.8500	9.5500	6.3500	9.0000	+18.421%	20	377	+127.778%
2026-05-27	10.0000	10.0000	7.5000	7.6000	-82.589%	62	365	+169.737%
2026-05-26	42.3500	43.6500	42.3500	43.6500	+18.293%	13	334	-53.036%
2026-05-22	35.1800	36.9000	35.1800	36.9000	+19.611%	8	344	-44.444%
2026-05-21	30.5500	30.8500	30.4000	30.8500	-8.157%	11	350	-33.549%
2026-05-20	30.9500	33.8400	30.9500	33.5900	-4.111%	17	350	-38.970%
2026-05-19	37.3000	37.3000	34.3200	35.0300	-2.151%	4	366	-41.479%
2026-05-18	29.3900	36.1000	29.3900	35.8000	+38.491%	14	366	-42.737%
2026-05-15	24.2700	26.1000	24.2700	25.8500	+14.178%	16	366	-20.696%
2026-05-14	22.6400	22.6400	22.6400	22.6400	+10.170%	1	369	-9.452%
2026-05-13	20.5500	20.5500	20.5500	20.5500	+15.775%	1	368	-0.243%
2026-05-12	17.7500	17.7500	17.7500	17.7500	-11.294%	1	368	+15.493%
2026-05-08	20.0100	20.0100	20.0100	20.0100	-2.199%	1	368	+2.449%
2026-05-07	19.8500	20.4600	19.6000	20.4600	+27.875%	11	368	+0.196%
2026-05-04	16.0000	16.0000	16.0000	16.0000	+42.222%	2	359	+28.125%
2026-04-30	11.7500	11.7800	11.2500	11.2500	-16.974%	10	357	+82.222%
2026-04-28	13.8000	13.8000	13.5500	13.5500	-1.095%	3	352	+51.292%
2026-04-27	13.8000	13.9500	13.7000	13.7000	+8.300%	8	351	+49.635%
2026-04-24	12.6500	12.6500	12.6500	12.6500	0.000%	2	350	+62.055%
2026-04-23	12.7500	12.7500	12.5000	12.6500	-18.910%	26	348	+62.055%
2026-04-22	15.6000	15.6000	15.6000	15.6000	-5.225%	1	327	+31.410%
2026-04-21	16.4600	16.4600	16.4600	16.4600	+22.379%	1	328	+24.544%
2026-04-20	13.2000	13.4500	13.2000	13.4500	-2.958%	9	328	+52.416%
2026-04-17	13.7900	13.8600	13.7900	13.8600	+20.313%	3	322	+47.908%
2026-04-15	11.5200	11.5200	11.5200	11.5200	+25.902%	1	325	+77.951%
2026-04-14	9.1500	9.6500	9.1500	9.1500	+20.395%	3	325	+124.044%
2026-04-10	7.6000	7.6000	7.6000	7.6000	-11.935%	1	324	+169.737%
2026-04-09	8.6300	8.6300	8.6100	8.6300	-42.848%	5	324	+137.543%
2026-04-08	15.4000	15.4000	14.9500	15.1000	+1.342%	21	321	+35.762%
2026-04-06	14.9000	14.9000	14.9000	14.9000	+7.971%	1	301	+37.584%
2026-04-01	13.7500	13.8500	13.7500	13.8000	-11.538%	3	302	+48.551%
2026-03-31	15.8000	15.8000	15.6000	15.6000	+10.638%	19	299	+31.410%
2026-03-30	15.8000	15.8500	14.1000	14.1000	+8.880%	21	283	+45.390%
2026-03-27	12.9500	12.9500	12.9500	12.9500	-18.553%	4	266	+58.301%
2026-03-26	15.9000	15.9000	15.9000	15.9000	+0.379%	1	262	+28.931%
2026-03-24	15.9000	16.0000	15.7000	15.8400	-25.808%	24	261	+29.419%
2026-03-23	21.3000	21.3500	21.3000	21.3500	+0.708%	2	239	-3.981%
2026-03-20	21.2000	21.2000	21.2000	21.2000	-12.505%	3	240	-3.302%
2026-03-19	25.6500	25.6500	24.2300	24.2300	-19.368%	2	243	-15.394%
2026-03-09	30.0500	30.0500	30.0500	30.0500	+5.439%	1	244	-31.780%
2026-03-05	28.5000	28.5000	28.5000	28.5000	+36.038%	1	243	-28.070%
2026-03-02	23.2000	23.2000	20.9500	20.9500	+8.325%	7	244	-2.148%
2026-02-27	21.5000	21.5000	18.6000	19.3400	-35.533%	21	241	+5.998%
2026-02-26	30.0000	32.5000	30.0000	30.0000	+23.967%	19	252	-31.667%
2026-02-25	24.5000	24.5000	24.2000	24.2000	+12.558%	2	233	-15.289%
2026-02-23	21.5000	21.5000	21.5000	21.5000	-22.550%	3	233	-4.651%
2026-02-20	34.1000	34.1000	27.7600	27.7600	-14.611%	15	230	-26.153%
2026-02-19	33.7000	33.9300	32.5100	32.5100	-17.130%	215	217	-36.942%
2026-02-13	39.2300	39.2300	39.2300	39.2300	+29.600%	1	3	-47.744%
2026-02-12	31.4300	31.4300	30.1900	30.2700	-51.876%	5	3	-32.276%
2026-01-14	62.9000	62.9000	62.9000	62.9000	-1.979%	1	1	-67.409%
2026-01-12	64.1700	64.1700	64.1700	64.1700	0.000%	1	1	-68.054%

.dark-mode .rS4J0V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rS4J0V{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C165ZS Sep 18 2026 165.00 Call (ZS260918C00165000)option OPRA

ZS20260918C165
ZS Sep 18 2026 165.00 Call (ZS260918C00165000)
option OPRA