Dark

ZS20260918C175
ZS Sep 18 2026 175.00 Call (ZS260918C00175000)
option OPRA

EOD

Aug 20, 2026

14.65-24.562%(-4.77)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.4400	18.4400	14.6500	14.6500	-24.562%	68	761	0.000%
2026-08-19	21.9000	23.0000	19.4200	19.4200	-15.967%	5	712	-24.562%
2026-08-18	23.9700	25.3000	20.5500	23.1100	+9.267%	22	712	-36.608%
2026-08-17	23.1000	23.1000	21.1500	21.1500	+4.444%	3	715	-30.733%
2026-08-14	25.0000	25.0000	20.2500	20.2500	-16.838%	43	717	-27.654%
2026-08-13	17.6200	24.3900	17.6200	24.3500	+39.143%	37	694	-39.836%
2026-08-12	15.0000	17.5000	14.7500	17.5000	+0.981%	54	701	-16.286%
2026-08-11	16.8500	19.2700	15.8000	17.3300	-1.534%	55	692	-15.465%
2026-08-10	14.4500	18.0000	14.4500	17.6000	+37.285%	157	663	-16.761%
2026-08-07	14.0300	14.2600	12.8200	12.8200	+12.952%	71	638	+14.275%
2026-08-06	10.7200	11.3500	10.4500	11.3500	-2.575%	11	634	+29.075%
2026-08-05	12.5200	12.5200	11.4000	11.6500	-5.821%	4	637	+25.751%
2026-08-04	9.9700	12.5600	9.9700	12.3700	+36.685%	162	637	+18.432%
2026-08-03	8.8000	9.5500	8.4500	9.0500	+35.075%	98	633	+61.878%
2026-07-31	6.7000	6.7000	6.7000	6.7000	-0.298%	1	589	+118.657%
2026-07-30	6.4000	6.7200	6.3000	6.7200	-27.351%	23	590	+118.006%
2026-07-29	9.0500	10.0000	9.0500	9.2500	+0.543%	4	610	+58.378%
2026-07-28	5.9900	9.2000	5.9900	9.2000	+19.481%	4	607	+59.239%
2026-07-27	6.9000	7.7000	6.3000	7.7000	+31.175%	28	606	+90.260%
2026-07-24	5.7500	5.9600	5.7500	5.8700	+13.981%	4	586	+149.574%
2026-07-23	5.6500	5.6500	5.1500	5.1500	-20.155%	5	585	+184.466%
2026-07-22	7.0000	7.4500	6.4500	6.4500	-26.286%	60	582	+127.132%
2026-07-21	9.3200	9.3200	8.7500	8.7500	-13.366%	17	594	+67.429%
2026-07-20	9.6500	10.1000	9.6500	10.1000	+1.000%	13	594	+45.050%
2026-07-17	9.7700	10.1500	9.7700	10.0000	+16.279%	16	592	+46.500%
2026-07-16	10.0000	10.0000	8.3500	8.6000	-7.328%	9	592	+70.349%
2026-07-15	10.5000	11.0000	9.2800	9.2800	-14.940%	6	592	+57.866%
2026-07-14	10.0000	11.9000	10.0000	10.9100	+60.441%	24	593	+34.280%
2026-07-13	6.4800	6.9000	6.4800	6.8000	+11.293%	10	579	+115.441%
2026-07-10	6.2000	6.2000	5.9700	6.1100	-23.625%	3	577	+139.771%
2026-07-09	8.4800	8.4800	8.0000	8.0000	+5.263%	3	576	+83.125%
2026-07-08	7.8000	7.8000	7.6000	7.6000	-24.000%	17	575	+92.763%
2026-07-07	11.0000	12.0000	10.0000	10.0000	-1.961%	37	578	+46.500%
2026-07-06	7.8800	10.5000	7.8800	10.2000	+10.870%	16	562	+43.627%
2026-07-02	9.0400	9.3500	8.5500	9.2000	-4.167%	179	518	+59.239%
2026-07-01	8.5300	9.7500	8.5300	9.6000	+34.454%	27	518	+52.604%
2026-06-30	6.6400	7.3000	6.5800	7.1400	+14.240%	18	513	+105.182%
2026-06-29	6.9500	7.0100	6.2500	6.2500	+25.000%	6	528	+134.400%
2026-06-26	4.6500	5.0000	4.6500	5.0000	+35.135%	22	525	+193.000%
2026-06-25	3.6600	3.7000	3.4500	3.7000	-19.390%	3	519	+295.946%
2026-06-24	4.5000	4.5900	4.2500	4.5900	+31.143%	3	521	+219.172%
2026-06-22	3.9300	4.1500	3.5000	3.5000	-6.667%	31	520	+318.571%
2026-06-18	3.6500	3.7500	3.6500	3.7500	-11.137%	2	511	+290.667%
2026-06-17	4.2200	4.2200	4.2200	4.2200	-4.091%	10	511	+247.156%
2026-06-16	5.3700	5.3700	4.4000	4.4000	-31.464%	4	511	+232.955%
2026-06-15	6.3000	6.4200	6.3000	6.4200	+10.499%	8	507	+128.193%
2026-06-12	5.4000	5.8100	5.4000	5.8100	+5.636%	3	507	+152.151%
2026-06-11	5.5000	5.5000	5.5000	5.5000	-12.141%	10	507	+166.364%
2026-06-10	5.2000	6.2600	5.2000	6.2600	+19.466%	21	497	+134.026%
2026-06-09	6.5000	6.5000	5.2400	5.2400	-20.846%	4	508	+179.580%
2026-06-08	7.0000	7.6000	6.6200	6.6200	-20.241%	22	509	+121.299%
2026-06-05	8.4500	8.4500	8.3000	8.3000	-10.270%	56	510	+76.506%
2026-06-04	9.2000	9.2500	8.9500	9.2500	-2.323%	3	510	+58.378%
2026-06-03	10.0000	10.0000	9.4700	9.4700	-23.936%	3	508	+54.699%
2026-06-02	15.0200	15.0200	11.0000	12.4500	-29.261%	36	508	+17.671%
2026-06-01	11.5700	17.6000	11.5000	17.6000	+87.234%	277	506	-16.761%
2026-05-29	7.7700	9.4000	7.2500	9.4000	+23.684%	105	421	+55.851%
2026-05-28	5.5000	7.6000	4.8500	7.6000	+26.667%	23	391	+92.763%
2026-05-27	9.0000	9.3300	5.9200	6.0000	-82.857%	46	384	+144.167%
2026-05-26	35.7700	38.2500	35.0000	35.0000	+13.858%	222	378	-58.143%
2026-05-22	29.4500	30.9500	29.4500	30.7400	+16.219%	9	238	-52.342%
2026-05-21	26.0500	27.2500	26.0500	26.4500	-9.107%	14	241	-44.612%
2026-05-20	26.9500	29.1000	26.9500	29.1000	-2.053%	23	241	-49.656%
2026-05-19	34.1500	34.1500	29.3400	29.7100	+5.542%	8	227	-50.690%
2026-05-18	24.0000	28.1500	24.0000	28.1500	+28.246%	72	227	-47.957%
2026-05-15	19.4500	22.4500	19.4500	21.9500	+18.649%	29	227	-33.257%
2026-05-14	18.9000	19.0000	17.5600	18.5000	+6.017%	18	247	-20.811%
2026-05-13	17.7500	17.7500	17.4500	17.4500	+5.502%	2	232	-16.046%
2026-05-08	16.0200	16.5400	16.0200	16.5400	-3.218%	3	232	-11.427%
2026-05-07	17.9000	17.9000	16.3500	17.0900	+29.470%	30	232	-14.277%
2026-05-05	13.2000	13.2000	13.2000	13.2000	-2.222%	12	210	+10.985%
2026-05-04	12.9500	13.8000	12.9500	13.5000	+15.880%	4	210	+8.519%
2026-05-01	11.5400	11.6500	11.5400	11.6500	+25.269%	3	209	+25.751%
2026-04-30	9.3000	9.3000	9.3000	9.3000	-16.216%	1	209	+57.527%
2026-04-28	11.0500	11.1000	11.0500	11.1000	-1.333%	8	208	+31.982%
2026-04-27	11.4500	11.4500	11.2500	11.2500	+8.801%	14	211	+30.222%
2026-04-23	10.5000	10.5000	10.3400	10.3400	-18.583%	12	206	+41.683%
2026-04-22	12.7500	12.7500	12.6500	12.7000	+14.932%	9	198	+15.354%
2026-04-20	10.8500	11.0500	10.8500	11.0500	-1.339%	9	189	+32.579%
2026-04-16	10.7000	11.2000	10.7000	11.2000	+30.233%	3	180	+30.804%
2026-04-15	8.6500	8.6500	8.6000	8.6000	+22.159%	3	178	+70.349%
2026-04-14	7.5000	7.5500	7.0400	7.0400	-6.133%	108	180	+108.097%
2026-04-13	7.2000	7.5000	7.1500	7.5000	+11.111%	104	122	+95.333%
2026-04-10	6.0500	6.7500	6.0500	6.7500	-13.462%	2	122	+117.037%
2026-04-09	9.8000	10.3000	7.8000	7.8000	-32.468%	8	122	+87.821%
2026-04-08	12.5500	12.5500	11.5500	11.5500	+3.125%	25	119	+26.840%
2026-04-01	11.0000	11.2000	11.0000	11.2000	-12.157%	3	96	+30.804%
2026-03-31	12.8500	12.8500	12.7000	12.7500	+11.354%	12	93	+14.902%
2026-03-30	11.6500	11.6500	11.4500	11.4500	-10.895%	5	84	+27.948%
2026-03-24	13.4500	13.4500	12.7500	12.8500	-24.412%	36	82	+14.008%
2026-03-23	17.4500	17.4500	16.3500	17.0000	-12.821%	19	61	-13.824%
2026-03-19	19.5000	19.5000	19.5000	19.5000	+8.333%	1	54	-24.872%
2026-03-16	18.3500	18.4000	18.0000	18.0000	-6.250%	6	53	-18.611%
2026-03-12	19.2000	19.2000	19.2000	19.2000	-8.571%	1	48	-23.698%
2026-03-10	21.0000	21.0000	21.0000	21.0000	-15.899%	1	48	-30.238%
2026-03-09	25.1900	25.1900	24.9700	24.9700	+13.243%	6	47	-41.330%
2026-03-05	23.0800	23.5000	22.0500	22.0500	+7.039%	4	46	-33.560%
2026-03-04	21.2500	21.3000	20.6000	20.6000	+2.132%	13	45	-28.883%
2026-03-03	17.5500	20.2100	17.3000	20.1700	+8.441%	33	50	-27.367%
2026-03-02	18.6000	18.6000	18.6000	18.6000	+13.415%	1	62	-21.237%
2026-02-27	18.4200	18.4200	15.1500	16.4000	-36.062%	7	63	-10.671%
2026-02-26	26.7500	26.7500	25.6000	25.6500	+27.295%	47	58	-42.885%
2026-02-25	20.1500	20.1500	20.1500	20.1500	-29.840%	1	10	-27.295%
2026-02-18	27.4000	28.7200	27.4000	28.7200	-2.313%	2	10	-48.990%
2026-02-17	29.4000	29.4000	29.4000	29.4000	-11.579%	1	10	-50.170%
2026-02-13	33.2900	33.4700	32.9500	33.2500	+22.468%	13	6	-55.940%
2026-02-11	27.1500	27.1500	27.1500	27.1500	-1.915%	2	6	-46.041%
2026-02-09	27.6800	27.6800	27.6800	27.6800	-42.951%	2	6	-47.074%
2026-02-02	48.5200	48.5200	48.5200	48.5200	-17.749%	4	5	-69.806%
2026-01-09	58.9900	58.9900	58.9900	58.9900	-3.438%	1	6	-75.165%
2026-01-02	61.0900	61.0900	61.0900	61.0900	-44.464%	1	7	-76.019%
2025-09-03	110.0000	110.0000	110.0000	110.0000	-8.364%	1	6	-86.682%
2025-08-29	120.0400	120.0400	120.0400	120.0400	-17.921%	4	1	-87.796%
2025-06-09	146.3000	146.3000	146.2500	146.2500	0.000%	2	1	-89.983%

.dark-mode .k0KQng{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k0KQng{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C175ZS Sep 18 2026 175.00 Call (ZS260918C00175000)option OPRA

ZS20260918C175
ZS Sep 18 2026 175.00 Call (ZS260918C00175000)
option OPRA