Dark

ZS20260918C180
ZS Sep 18 2026 180.00 Call (ZS260918C00180000)
option OPRA

EOD

Aug 20, 2026

12.35-33.062%(-6.10)154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.2100	15.2100	12.3500	12.3500	-33.062%	154	1,420	0.000%
2026-08-19	18.4400	19.0000	17.6000	18.4500	-5.385%	12	1,375	-33.062%
2026-08-18	18.9000	21.6500	18.4000	19.5000	+8.939%	94	1,373	-36.667%
2026-08-17	19.7000	20.0000	17.9000	17.9000	-3.296%	18	1,387	-31.006%
2026-08-14	22.2500	22.4200	18.5100	18.5100	-14.226%	36	1,387	-33.279%
2026-08-13	15.5000	21.6100	15.3500	21.5800	+53.594%	116	1,393	-42.771%
2026-08-12	13.7000	14.4500	13.7000	14.0500	-6.645%	9	1,399	-12.100%
2026-08-11	14.2000	16.9700	12.4000	15.0500	-0.987%	78	1,395	-17.940%
2026-08-10	11.7300	15.7500	11.7300	15.2000	+33.333%	989	1,389	-18.750%
2026-08-07	11.6000	12.1700	11.0000	11.4000	+26.949%	53	1,084	+8.333%
2026-08-06	7.7200	9.5200	7.7200	8.9800	-11.527%	36	1,070	+37.528%
2026-08-05	11.6500	11.7200	9.6500	10.1500	-3.791%	124	1,063	+21.675%
2026-08-04	7.4000	10.7500	7.4000	10.5500	+35.256%	37	1,047	+17.062%
2026-08-03	7.4000	8.1000	7.3000	7.8000	+33.333%	29	1,042	+58.333%
2026-07-31	6.0100	6.0100	5.8500	5.8500	+2.632%	6	1,028	+111.111%
2026-07-30	6.5000	6.5500	5.1000	5.7000	-26.923%	71	1,031	+116.667%
2026-07-29	7.8700	8.7300	7.6500	7.8000	+2.632%	92	1,020	+58.333%
2026-07-28	7.3000	7.8000	7.3000	7.6000	+16.031%	5	949	+62.500%
2026-07-27	6.1000	6.5500	5.3500	6.5500	+29.703%	18	947	+88.550%
2026-07-24	5.2000	5.2000	4.8600	5.0500	+6.540%	6	951	+144.554%
2026-07-23	6.1600	6.1600	4.7400	4.7400	-15.357%	9	951	+160.549%
2026-07-22	6.8000	6.8000	5.3400	5.6000	-22.759%	32	951	+120.536%
2026-07-21	7.6200	8.1500	7.1800	7.2500	-14.706%	527	956	+70.345%
2026-07-20	8.0000	9.1800	8.0000	8.5000	+0.354%	56	463	+45.294%
2026-07-17	8.0000	9.3000	8.0000	8.4700	+16.828%	19	454	+45.809%
2026-07-16	8.5000	8.5000	7.0000	7.2500	-26.020%	18	452	+70.345%
2026-07-15	9.6500	10.2700	9.5000	9.8000	+4.255%	6	450	+26.020%
2026-07-14	8.0500	10.0000	7.9500	9.4000	+64.623%	223	449	+31.383%
2026-07-13	5.4000	5.8000	5.4000	5.7100	+6.331%	3	489	+116.287%
2026-07-10	5.2500	5.3700	5.2500	5.3700	-26.033%	3	489	+129.981%
2026-07-09	6.7000	7.2600	6.7000	7.2600	+9.173%	17	489	+70.110%
2026-07-08	7.2400	7.6000	6.6500	6.6500	-35.122%	37	487	+85.714%
2026-07-07	9.8500	10.2800	8.7200	10.2500	+17.143%	13	484	+20.488%
2026-07-06	7.2000	9.3200	7.2000	8.7500	+9.375%	38	491	+41.143%
2026-07-02	7.2300	8.2000	6.9500	8.0000	-1.840%	37	478	+54.375%
2026-07-01	8.0000	8.1500	7.6100	8.1500	+29.365%	8	478	+51.534%
2026-06-30	5.5200	6.3000	5.5200	6.3000	+14.545%	7	477	+96.032%
2026-06-29	5.3000	5.7000	5.3000	5.5000	+32.530%	9	480	+124.545%
2026-06-26	3.2000	4.4000	3.2000	4.1500	+27.692%	36	477	+197.590%
2026-06-25	3.2500	3.2500	3.2500	3.2500	-6.069%	1	467	+280.000%
2026-06-24	3.5000	3.5000	3.4600	3.4600	+1.765%	16	466	+256.936%
2026-06-23	3.1000	4.0000	3.1000	3.4000	+17.241%	4	450	+263.235%
2026-06-22	3.5000	3.5000	2.9000	2.9000	-29.782%	3	450	+325.862%
2026-06-16	4.0500	4.1300	4.0500	4.1300	-19.806%	2	449	+199.031%
2026-06-15	5.5200	5.6500	5.1400	5.1500	-0.387%	12	448	+139.806%
2026-06-12	3.9000	5.1700	3.9000	5.1700	+27.654%	4	448	+138.878%
2026-06-11	4.4000	4.4000	4.0500	4.0500	-19.000%	4	448	+204.938%
2026-06-10	5.0000	5.4000	5.0000	5.0000	+19.048%	44	447	+147.000%
2026-06-09	5.0000	5.0000	4.2000	4.2000	-32.800%	16	439	+194.048%
2026-06-08	6.2900	6.6500	6.2000	6.2500	-8.492%	22	450	+97.600%
2026-06-05	7.5500	8.0000	6.8300	6.8300	-17.711%	117	444	+80.820%
2026-06-04	8.0500	8.9500	8.0500	8.3000	-2.924%	7	539	+48.795%
2026-06-03	9.4500	9.9000	7.9000	8.5500	-22.973%	28	536	+44.444%
2026-06-02	12.9000	12.9000	10.0000	11.1000	-32.931%	53	528	+11.261%
2026-06-01	10.0500	17.1900	10.0500	16.5500	+91.995%	461	510	-25.378%
2026-05-29	7.4000	8.6300	6.5500	8.6200	+36.825%	49	484	+43.271%
2026-05-28	6.0000	6.3000	4.7400	6.3000	+18.868%	15	467	+96.032%
2026-05-27	7.6500	8.5000	5.2000	5.3000	-83.333%	80	464	+133.019%
2026-05-26	30.7500	35.7000	30.7500	31.8000	+8.053%	39	470	-61.164%
2026-05-22	30.6300	30.6300	26.8500	29.4300	+21.612%	14	474	-58.036%
2026-05-21	24.7800	24.7800	24.2000	24.2000	-9.937%	2	471	-48.967%
2026-05-20	24.3500	27.0500	24.3500	26.8700	-3.415%	20	471	-54.038%
2026-05-19	32.0100	32.0100	27.1000	27.8200	-4.530%	25	479	-55.607%
2026-05-18	23.1400	29.1400	23.1400	29.1400	+45.846%	7	479	-57.618%
2026-05-15	16.6200	20.4000	16.5000	19.9800	+17.322%	23	479	-38.188%
2026-05-14	17.5000	17.5500	17.0300	17.0300	+6.238%	10	488	-27.481%
2026-05-13	14.8000	16.0300	14.8000	16.0300	+23.308%	3	483	-22.957%
2026-05-12	14.0700	14.0700	13.0000	13.0000	-11.565%	17	483	-5.000%
2026-05-11	14.6200	14.7000	14.6200	14.7000	-2.649%	4	483	-15.986%
2026-05-07	15.1100	15.3000	14.5400	15.1000	+40.465%	17	501	-18.212%
2026-05-06	10.7500	10.7500	10.7500	10.7500	-9.664%	1	492	+14.884%
2026-05-05	11.4500	11.9900	11.4500	11.9000	-4.032%	66	492	+3.782%
2026-05-04	11.6500	12.4000	11.6500	12.4000	+15.672%	11	485	-0.403%
2026-05-01	10.7200	10.7200	10.7200	10.7200	+5.098%	8	475	+15.205%
2026-04-28	10.0500	10.2000	10.0500	10.2000	-0.488%	3	475	+21.078%
2026-04-27	10.2500	10.2500	10.2500	10.2500	+10.811%	5	476	+20.488%
2026-04-24	9.2500	9.3000	9.2500	9.2500	+1.204%	8	481	+33.514%
2026-04-23	9.1300	9.1400	9.1300	9.1400	-20.175%	10	475	+35.120%
2026-04-22	11.3900	11.4500	11.3900	11.4500	-8.400%	13	485	+7.860%
2026-04-21	12.0000	13.0500	12.0000	12.5000	+28.866%	4	470	-1.200%
2026-04-17	9.7000	9.7000	9.7000	9.7000	-2.020%	1	470	+27.320%
2026-04-16	10.4000	10.4000	9.9000	9.9000	+28.405%	278	470	+24.747%
2026-04-15	7.8500	7.9000	7.7000	7.7100	+18.615%	14	340	+60.182%
2026-04-14	6.8000	6.8000	6.4500	6.5000	-1.515%	6	336	+90.000%
2026-04-13	6.6500	6.6500	6.4500	6.6000	+7.492%	3	327	+87.121%
2026-04-10	6.1400	6.1400	6.1400	6.1400	-2.848%	2	327	+101.140%
2026-04-09	7.0000	7.0000	6.3200	6.3200	-39.231%	15	327	+95.411%
2026-04-08	12.1800	12.1800	10.4000	10.4000	-1.701%	18	320	+18.750%
2026-04-07	9.9500	10.5800	9.9500	10.5800	-8.398%	7	305	+16.730%
2026-03-31	12.0500	12.0500	11.4000	11.5500	+10.526%	95	302	+6.926%
2026-03-30	10.8500	10.8500	10.4500	10.4500	+9.424%	5	208	+18.182%
2026-03-27	9.5000	9.5500	9.5000	9.5500	-12.385%	2	207	+29.319%
2026-03-25	10.8500	10.9000	10.8500	10.9000	-7.234%	30	206	+13.303%
2026-03-24	12.0000	12.0000	11.5000	11.7500	-22.442%	21	198	+5.106%
2026-03-23	16.0000	16.0500	15.1500	15.1500	-15.833%	23	183	-18.482%
2026-03-17	18.0000	18.0000	18.0000	18.0000	+7.784%	5	171	-31.389%
2026-03-16	16.6000	16.7000	16.6000	16.7000	-4.571%	3	171	-26.048%
2026-03-13	17.5000	17.5000	17.5000	17.5000	+4.167%	4	170	-29.429%
2026-03-12	16.8000	16.8000	16.8000	16.8000	-5.512%	3	170	-26.488%
2026-03-11	17.7800	17.7800	17.7800	17.7800	-13.268%	4	170	-30.540%
2026-03-10	20.5000	20.5000	20.5000	20.5000	-7.658%	2	169	-39.756%
2026-03-09	22.2000	22.2000	22.2000	22.2000	+14.433%	24	169	-44.369%
2026-03-04	20.2600	20.2600	19.4000	19.4000	+10.227%	2	152	-36.340%
2026-03-03	17.0000	17.6000	17.0000	17.6000	+3.835%	14	152	-29.830%
2026-03-02	16.9500	16.9500	16.9500	16.9500	+13.911%	1	142	-27.139%
2026-02-27	14.5100	14.8800	13.9000	14.8800	-44.123%	68	143	-17.003%
2026-02-26	23.8200	26.6300	23.8200	26.6300	+43.558%	4	139	-53.624%
2026-02-25	18.5500	18.5500	18.5500	18.5500	+0.706%	1	135	-33.423%
2026-02-24	17.7800	18.4200	17.7800	18.4200	+16.582%	61	135	-32.953%
2026-02-23	15.8000	15.8000	15.8000	15.8000	-28.182%	1	75	-21.835%
2026-02-20	26.7000	26.7000	22.0000	22.0000	-16.981%	7	74	-43.864%
2026-02-19	26.5000	26.5000	26.5000	26.5000	+8.830%	2	71	-53.396%
2026-02-12	24.1500	24.3500	24.1500	24.3500	-8.527%	33	69	-49.281%
2026-02-06	26.6200	26.6200	26.6200	26.6200	-14.625%	1	56	-53.606%
2026-02-04	31.1800	31.1800	31.1800	31.1800	-43.971%	1	57	-60.391%
2026-01-13	54.0000	55.6500	54.0000	55.6500	-3.519%	52	56	-77.808%
2026-01-02	57.6800	57.6800	57.6800	57.6800	-10.891%	1	4	-78.589%
2025-12-24	64.7300	64.7300	64.7300	64.7300	-6.500%	1	4	-80.921%
2025-12-22	69.2300	69.2300	69.2300	69.2300	+1.199%	1	3	-82.161%
2025-12-16	68.4100	68.4100	68.4100	68.4100	-11.615%	1	3	-81.947%
2025-12-10	77.4000	77.4000	77.4000	77.4000	-29.828%	1	2	-84.044%
2025-08-20	110.3000	110.3000	110.3000	110.3000	-28.330%	1	1	-88.803%
2025-07-01	153.9000	153.9000	153.9000	153.9000	+8.114%	1	1	-91.975%
2025-06-10	142.3500	142.3500	142.3500	142.3500	0.000%	1	1	-91.324%

.dark-mode .CvMz7M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CvMz7M{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C180ZS Sep 18 2026 180.00 Call (ZS260918C00180000)option OPRA

ZS20260918C180
ZS Sep 18 2026 180.00 Call (ZS260918C00180000)
option OPRA