Dark

ZS20260918C170
ZS Sep 18 2026 170.00 Call (ZS260918C00170000)
option OPRA

EOD

Aug 20, 2026

17.70-28.136%(-6.93)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.7900	21.9100	17.7000	17.7000	-28.136%	20	427	0.000%
2026-08-19	25.4000	25.4000	23.9000	24.6300	-4.830%	9	427	-28.136%
2026-08-18	27.1200	27.5000	24.0000	25.8800	+4.990%	18	431	-31.607%
2026-08-17	26.3500	26.3700	23.4500	24.6500	+1.232%	14	435	-28.195%
2026-08-14	28.0000	28.0000	24.3000	24.3500	-11.131%	14	429	-27.310%
2026-08-13	20.6400	27.4000	20.6400	27.4000	+40.513%	56	424	-35.401%
2026-08-12	19.7500	19.7900	18.6000	19.5000	-1.465%	6	429	-9.231%
2026-08-11	18.7500	22.1600	18.7500	19.7900	-1.050%	55	428	-10.561%
2026-08-10	16.3800	20.5000	16.1800	20.0000	+28.123%	205	433	-11.500%
2026-08-07	15.0500	16.6000	14.7000	15.6100	+19.160%	90	491	+13.389%
2026-08-06	10.6100	13.1500	10.6100	13.1000	-1.504%	36	478	+35.115%
2026-08-05	15.0000	15.6800	13.1500	13.3000	-6.338%	17	464	+33.083%
2026-08-04	11.7300	14.4500	11.7300	14.2000	+34.216%	237	465	+24.648%
2026-08-03	10.4500	10.8900	8.6500	10.5800	+16.136%	21	396	+67.297%
2026-07-31	8.3000	9.2000	7.8500	9.1100	+18.620%	43	387	+94.292%
2026-07-30	8.6000	8.6000	7.4000	7.6800	-34.860%	6	366	+130.469%
2026-07-29	10.6200	11.7900	10.6200	11.7900	+15.024%	5	363	+50.127%
2026-07-28	8.6600	10.3600	8.6600	10.2500	+14.525%	18	360	+72.683%
2026-07-27	8.0000	8.9500	7.4000	8.9500	+35.606%	10	362	+97.765%
2026-07-23	7.5200	7.5200	6.6000	6.6000	-11.409%	13	355	+168.182%
2026-07-22	8.6000	8.6000	7.4500	7.4500	-25.500%	20	350	+137.584%
2026-07-21	10.6000	10.6000	9.8500	10.0000	-10.233%	23	358	+77.000%
2026-07-20	10.9100	11.9500	10.9100	11.1400	-3.966%	18	362	+58.887%
2026-07-17	11.9000	11.9000	9.6000	11.6000	+12.077%	27	362	+52.586%
2026-07-16	9.2600	10.4500	9.2600	10.3500	-2.358%	8	377	+71.014%
2026-07-15	12.4000	12.7000	10.6000	10.6000	-16.535%	9	377	+66.981%
2026-07-14	10.1000	13.7400	9.9500	12.7000	+71.622%	77	369	+39.370%
2026-07-13	7.8200	7.8200	7.4000	7.4000	+5.114%	10	367	+139.189%
2026-07-10	7.5000	7.5000	7.0400	7.0400	-19.080%	5	369	+151.420%
2026-07-08	10.0000	10.0000	8.7000	8.7000	-33.689%	12	371	+103.448%
2026-07-07	11.3000	13.1200	11.3000	13.1200	+10.252%	16	374	+34.909%
2026-07-06	10.4900	11.9200	10.4900	11.9000	+14.423%	18	377	+48.739%
2026-07-02	9.9000	10.4500	9.7500	10.4000	-5.455%	33	395	+70.192%
2026-07-01	10.2500	11.2000	10.1500	11.0000	+36.646%	22	395	+60.909%
2026-06-30	7.9600	8.1000	7.9600	8.0500	+10.274%	6	394	+119.876%
2026-06-29	7.0400	8.1300	7.0400	7.3000	+34.191%	32	389	+142.466%
2026-06-26	5.0500	5.4400	5.0000	5.4400	+42.408%	10	384	+225.368%
2026-06-25	4.0200	4.3000	3.8200	3.8200	-21.721%	5	385	+363.351%
2026-06-24	4.7500	5.0000	4.7500	4.8800	+22.000%	20	384	+262.705%
2026-06-22	3.9000	4.5000	3.9000	4.0000	-1.235%	20	370	+342.500%
2026-06-18	3.8700	4.0500	3.8700	4.0500	-11.957%	2	351	+337.037%
2026-06-17	4.8500	4.8500	4.6000	4.6000	-15.129%	13	351	+284.783%
2026-06-16	5.3000	5.4200	5.1400	5.4200	-24.196%	7	351	+226.568%
2026-06-15	7.1500	7.1500	7.1500	7.1500	+8.828%	1	331	+147.552%
2026-06-12	6.7000	6.9000	6.5700	6.5700	+10.050%	16	331	+169.406%
2026-06-11	5.6000	5.9700	5.0300	5.9700	-13.478%	9	331	+196.482%
2026-06-10	6.8000	6.9000	6.8000	6.9000	+22.124%	15	330	+156.522%
2026-06-09	7.1500	7.1500	5.6500	5.6500	-24.667%	19	331	+213.274%
2026-06-08	7.6000	8.1000	7.5000	7.5000	-11.243%	12	331	+136.000%
2026-06-05	10.4000	10.4000	8.4500	8.4500	-19.524%	12	333	+109.467%
2026-06-04	10.3700	10.7000	10.1000	10.5000	+6.599%	36	331	+68.571%
2026-06-03	11.1400	11.2000	9.6600	9.8500	-29.643%	19	297	+79.695%
2026-06-02	15.9000	15.9000	12.0500	14.0000	-30.521%	80	293	+26.429%
2026-06-01	13.0000	20.1500	13.0000	20.1500	+86.574%	134	350	-12.159%
2026-05-29	8.8500	10.8500	8.0000	10.8000	+40.078%	101	289	+63.889%
2026-05-28	6.4000	8.5000	5.5000	7.7100	+13.382%	39	232	+129.572%
2026-05-27	10.0000	10.5000	6.5000	6.8000	-81.925%	81	216	+160.294%
2026-05-26	38.0000	40.4000	37.6200	37.6200	+6.875%	27	177	-52.951%
2026-05-22	33.2000	35.2000	33.1300	35.2000	+22.734%	40	183	-49.716%
2026-05-21	27.6500	28.6800	27.4500	28.6800	-8.341%	21	195	-38.285%
2026-05-20	28.6000	31.4000	28.6000	31.2900	-3.456%	20	195	-43.432%
2026-05-19	34.6600	34.6600	32.4100	32.4100	-2.085%	6	198	-45.387%
2026-05-18	26.1200	33.1000	26.1200	33.1000	+39.076%	48	198	-46.526%
2026-05-15	23.9500	23.9500	23.8000	23.8000	+20.202%	4	198	-25.630%
2026-05-14	19.3500	21.5000	18.1500	19.8000	+4.485%	10	201	-10.606%
2026-05-13	18.4200	18.9500	18.4200	18.9500	+14.709%	2	206	-6.596%
2026-05-12	17.4500	17.4500	16.5000	16.5200	-2.824%	6	206	+7.143%
2026-05-11	17.0000	17.0000	17.0000	17.0000	-2.968%	6	206	+4.118%
2026-05-08	17.5200	17.5200	17.5200	17.5200	-1.849%	1	197	+1.027%
2026-05-07	18.4000	18.5000	17.8500	17.8500	+41.667%	16	197	-0.840%
2026-05-06	12.6000	12.6000	12.6000	12.6000	-13.402%	1	181	+40.476%
2026-05-04	14.5500	14.5500	14.5500	14.5500	+3.929%	2	182	+21.649%
2026-05-01	13.1700	14.0000	13.1700	14.0000	+38.614%	9	179	+26.429%
2026-04-30	10.4000	10.4000	10.1000	10.1000	-15.833%	7	179	+75.248%
2026-04-29	12.0000	12.0000	12.0000	12.0000	-4.000%	2	171	+47.500%
2026-04-28	12.3000	12.5000	12.3000	12.5000	-0.398%	6	171	+41.600%
2026-04-27	12.4500	12.5500	12.4500	12.5500	+3.548%	11	173	+41.036%
2026-04-24	11.3500	12.1200	11.3000	12.1200	+7.733%	8	163	+46.040%
2026-04-23	11.4300	11.5000	11.2500	11.2500	-19.929%	14	159	+57.333%
2026-04-22	14.0500	14.0500	14.0500	14.0500	+17.573%	3	146	+25.979%
2026-04-20	11.7500	12.0000	11.7500	11.9500	-5.008%	13	143	+48.117%
2026-04-17	12.9800	12.9800	12.5800	12.5800	+2.946%	3	135	+40.700%
2026-04-16	12.2200	12.2200	12.2200	12.2200	+27.958%	1	138	+44.845%
2026-04-15	9.5000	9.6000	9.5000	9.5500	+17.178%	7	138	+85.340%
2026-04-14	8.1500	8.1500	8.1500	8.1500	+23.485%	1	133	+117.178%
2026-04-10	6.6000	6.8000	6.6000	6.6000	-15.167%	4	129	+168.182%
2026-04-09	8.7500	9.0000	7.7700	7.7800	-41.061%	6	129	+127.506%
2026-04-08	14.3200	14.6000	13.2000	13.2000	-6.050%	26	129	+34.091%
2026-03-31	14.4400	14.4400	14.0500	14.0500	+8.077%	16	113	+25.979%
2026-03-30	14.3500	14.3500	13.0000	13.0000	+9.244%	5	100	+36.154%
2026-03-27	11.0000	11.9000	11.0000	11.9000	-11.852%	9	99	+48.739%
2026-03-25	13.5000	13.5000	13.5000	13.5000	-4.930%	3	97	+31.111%
2026-03-24	14.8000	14.8000	13.7200	14.2000	-22.742%	26	94	+24.648%
2026-03-23	19.0000	19.0000	18.1500	18.3800	-12.267%	22	79	-3.700%
2026-03-19	20.9500	20.9500	20.9500	20.9500	-4.773%	2	68	-15.513%
2026-03-17	21.5000	22.0000	21.5000	22.0000	+10.276%	23	66	-19.545%
2026-03-16	19.9700	19.9700	19.9500	19.9500	-5.000%	25	55	-11.278%
2026-03-12	21.0000	21.0000	21.0000	21.0000	-1.176%	1	43	-15.714%
2026-03-11	21.2500	21.2500	21.2500	21.2500	-24.107%	1	43	-16.706%
2026-03-09	28.0000	28.0000	28.0000	28.0000	+12.000%	1	43	-36.786%
2026-03-06	25.0000	25.0000	25.0000	25.0000	0.000%	1	42	-29.200%
2026-03-05	25.0000	25.0000	25.0000	25.0000	+22.850%	4	42	-29.200%
2026-03-02	20.3500	20.3500	20.3500	20.3500	+13.056%	1	42	-13.022%
2026-02-27	16.8500	18.0000	16.4200	18.0000	-41.710%	35	42	-1.667%
2026-02-26	29.0000	30.8800	29.0000	30.8800	+73.972%	6	17	-42.681%
2026-02-23	17.7500	17.7500	17.7500	17.7500	-40.833%	1	16	-0.282%
2026-02-19	30.0000	30.0000	30.0000	30.0000	-4.822%	1	14	-41.000%
2026-02-17	31.5200	31.5200	31.5200	31.5200	+12.091%	2	13	-43.845%
2026-02-12	31.9500	31.9500	28.1200	28.1200	-6.267%	5	13	-37.055%
2026-02-09	28.7500	30.0000	28.7500	30.0000	-2.818%	11	12	-41.000%
2026-02-06	30.8700	30.8700	30.8700	30.8700	-49.076%	1	2	-42.663%
2026-01-12	60.6200	60.6200	60.6200	60.6200	-2.992%	1	1	-70.802%
2026-01-09	62.4900	62.4900	62.4900	62.4900	0.000%	1	1	-71.675%

.dark-mode .HbqGr0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HbqGr0{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C170ZS Sep 18 2026 170.00 Call (ZS260918C00170000)option OPRA

ZS20260918C170
ZS Sep 18 2026 170.00 Call (ZS260918C00170000)
option OPRA