Dark

ZS20260918C185
ZS Sep 18 2026 185.00 Call (ZS260918C00185000)
option OPRA

EOD

Aug 20, 2026

11.15-31.173%(-5.05)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.2000	13.2000	11.0000	11.1500	-31.173%	53	1,644	0.000%
2026-08-19	16.2000	16.2500	14.6000	16.2000	-5.263%	19	1,633	-31.173%
2026-08-18	18.4500	18.4500	16.0100	17.1000	+8.365%	16	1,626	-34.795%
2026-08-17	17.0000	17.0000	15.7800	15.7800	-2.892%	28	1,626	-29.341%
2026-08-14	19.0000	19.0000	16.2500	16.2500	-12.869%	72	1,610	-31.385%
2026-08-13	13.2000	18.9500	13.2000	18.6500	+49.799%	220	1,575	-40.214%
2026-08-12	11.7900	12.6000	11.7900	12.4500	-4.962%	9	1,453	-10.442%
2026-08-11	12.9500	14.7200	12.6600	13.1000	-3.321%	62	1,447	-14.885%
2026-08-10	13.1800	13.5500	12.3000	13.5500	+40.415%	67	1,416	-17.712%
2026-08-07	10.7000	10.7000	9.5500	9.6500	+16.687%	27	1,404	+15.544%
2026-08-06	6.9500	8.2700	6.9500	8.2700	-3.275%	5	1,391	+34.825%
2026-08-05	10.1000	10.5000	8.5000	8.5500	-8.556%	106	1,392	+30.409%
2026-08-04	7.9500	9.3500	7.9500	9.3500	+35.311%	10	1,357	+19.251%
2026-08-03	6.5000	6.9100	5.9500	6.9100	+25.636%	12	1,354	+61.360%
2026-07-31	5.5000	5.5000	5.5000	5.5000	+22.222%	1	1,351	+102.727%
2026-07-30	4.5000	4.5000	4.5000	4.5000	-32.331%	5	1,351	+147.778%
2026-07-29	6.8000	7.5000	6.6500	6.6500	+41.791%	33	1,351	+67.669%
2026-07-28	4.6900	4.6900	4.6900	4.6900	-15.647%	3	1,355	+137.740%
2026-07-27	4.6000	5.5600	4.6000	5.5600	+27.816%	13	1,355	+100.540%
2026-07-24	4.3500	4.3500	4.1000	4.3500	+1.163%	8	1,353	+156.322%
2026-07-23	4.9000	4.9000	4.1000	4.3000	-7.527%	6	1,350	+159.302%
2026-07-22	5.5000	5.5000	4.6500	4.6500	-24.757%	75	1,354	+139.785%
2026-07-21	6.8000	6.8000	6.1800	6.1800	-18.146%	1,126	1,358	+80.421%
2026-07-20	7.4500	7.5500	7.4500	7.5500	-2.831%	9	416	+47.682%
2026-07-17	7.8500	7.8500	7.0000	7.7700	+22.362%	6	413	+43.501%
2026-07-16	6.5000	6.9500	6.3000	6.3500	-27.011%	10	416	+75.591%
2026-07-14	6.4900	8.7500	6.4600	8.7000	+83.158%	48	413	+28.161%
2026-07-13	4.9000	4.9000	4.7500	4.7500	+5.556%	3	388	+134.737%
2026-07-10	4.8900	4.8900	4.5000	4.5000	-30.769%	8	388	+147.778%
2026-07-09	6.5000	6.5000	6.5000	6.5000	+5.519%	1	392	+71.538%
2026-07-08	6.3200	6.3200	5.9000	6.1600	-32.084%	11	391	+81.006%
2026-07-07	7.6700	9.0700	7.3000	9.0700	+10.610%	7	399	+22.933%
2026-07-06	8.1500	8.2000	8.0500	8.2000	+16.312%	63	400	+35.976%
2026-07-02	7.1000	7.1000	6.6100	7.0500	-3.425%	104	398	+58.156%
2026-07-01	6.5300	7.3000	6.5300	7.3000	+32.727%	10	398	+52.740%
2026-06-30	5.5000	5.5000	5.5000	5.5000	+12.245%	2	402	+102.727%
2026-06-29	4.5000	5.2000	4.5000	4.9000	+60.656%	8	400	+127.551%
2026-06-26	3.0500	3.0500	3.0500	3.0500	+14.232%	10	399	+265.574%
2026-06-25	2.6700	2.6700	2.6700	2.6700	-19.335%	10	389	+317.603%
2026-06-24	3.1000	3.3100	3.1000	3.3100	-2.647%	5	399	+236.858%
2026-06-23	2.8500	3.4000	2.8500	3.4000	+28.302%	3	397	+227.941%
2026-06-22	2.6500	2.6500	2.6500	2.6500	-9.556%	1	395	+320.755%
2026-06-18	2.6100	2.9300	2.6100	2.9300	-2.333%	2	404	+280.546%
2026-06-17	3.0000	3.0000	3.0000	3.0000	-31.818%	5	404	+271.667%
2026-06-15	5.0000	5.0000	4.4000	4.4000	-4.348%	33	404	+153.409%
2026-06-12	3.9200	4.7000	3.9200	4.6000	+24.324%	9	404	+142.391%
2026-06-11	4.0000	4.0000	3.7000	3.7000	-23.237%	3	404	+201.351%
2026-06-10	4.4000	4.8200	4.4000	4.8200	+9.545%	6	403	+131.328%
2026-06-09	4.3300	4.4000	4.3300	4.4000	-21.429%	2	399	+153.409%
2026-06-08	5.8000	5.8000	5.6000	5.6000	-9.677%	3	397	+99.107%
2026-06-05	6.8100	6.8100	6.2000	6.2000	-17.112%	25	397	+79.839%
2026-06-04	7.6000	7.9300	7.4000	7.4800	+2.046%	18	386	+49.064%
2026-06-03	8.5500	8.5500	7.3300	7.3300	-27.282%	8	385	+52.115%
2026-06-02	10.6400	10.6400	9.3500	10.0800	-34.118%	20	382	+10.615%
2026-06-01	10.7700	15.6000	10.7700	15.3000	+106.757%	88	381	-27.124%
2026-05-29	6.1900	7.4300	5.9000	7.4000	+20.325%	124	343	+50.676%
2026-05-28	4.4800	6.2000	4.4300	6.1500	+21.782%	46	275	+81.301%
2026-05-27	6.4800	6.4800	4.6000	5.0500	-82.705%	80	267	+120.792%
2026-05-26	31.3500	32.7000	29.2000	29.2000	+5.491%	36	219	-61.815%
2026-05-22	26.8000	27.6800	26.2500	27.6800	+25.818%	14	208	-59.718%
2026-05-21	22.0000	22.0000	22.0000	22.0000	-24.863%	1	218	-49.318%
2026-05-19	28.6000	29.2800	28.6000	29.2800	+12.399%	2	218	-61.919%
2026-05-18	23.1500	26.0500	23.0000	26.0500	+43.923%	8	217	-57.198%
2026-05-15	16.4900	18.6500	16.4900	18.1000	+16.324%	14	217	-38.398%
2026-05-14	16.7000	16.8500	15.5600	15.5600	+5.850%	10	209	-28.342%
2026-05-13	11.3500	14.7000	11.3500	14.7000	+21.488%	7	208	-24.150%
2026-05-12	12.1000	12.1000	12.1000	12.1000	-15.385%	2	208	-7.851%
2026-05-11	14.3000	14.3000	14.3000	14.3000	+4.380%	5	208	-22.028%
2026-05-07	13.9500	13.9500	13.5500	13.7000	+46.524%	8	206	-18.613%
2026-05-06	9.0500	9.7000	9.0500	9.3500	-10.096%	187	202	+19.251%
2026-05-05	10.4000	10.4000	10.4000	10.4000	-0.574%	1	51	+7.212%
2026-05-04	10.4600	10.4600	10.4600	10.4600	+13.203%	1	52	+6.597%
2026-05-01	9.0000	9.2400	9.0000	9.2400	+24.528%	2	52	+20.671%
2026-04-30	7.4200	7.4200	7.4200	7.4200	-7.826%	2	52	+50.270%
2026-04-29	8.0500	8.0500	8.0500	8.0500	-14.088%	2	50	+38.509%
2026-04-28	8.9900	9.3700	8.9900	9.3700	+2.516%	2	52	+18.997%
2026-04-27	9.2500	9.2500	9.1400	9.1400	-20.522%	3	53	+21.991%
2026-04-21	11.5000	11.5000	11.5000	11.5000	+22.471%	2	51	-3.043%
2026-04-17	9.3300	9.3900	9.3300	9.3900	+2.623%	6	51	+18.743%
2026-04-16	9.5000	9.5000	9.1000	9.1500	+33.577%	3	51	+21.858%
2026-04-15	7.1000	7.1000	6.8500	6.8500	+17.094%	4	50	+62.774%
2026-04-14	5.8500	5.8500	5.8500	5.8500	+23.158%	1	46	+90.598%
2026-04-10	4.7500	4.7500	4.7500	4.7500	-13.636%	1	44	+134.737%
2026-04-09	6.3500	6.3500	5.4900	5.5000	-42.408%	13	44	+102.727%
2026-04-06	9.5500	9.5500	9.5500	9.5500	+1.058%	7	44	+16.754%
2026-03-30	9.0500	10.4500	9.0500	9.4500	-9.135%	8	39	+17.989%
2026-03-24	11.0500	11.0500	10.4000	10.4000	-26.761%	20	42	+7.212%
2026-03-23	14.2000	14.2000	13.8500	14.2000	-7.792%	12	23	-21.479%
2026-03-16	15.8500	15.8500	15.4000	15.4000	-27.767%	2	12	-27.597%
2026-03-09	21.9000	22.4000	21.3200	21.3200	-1.296%	3	12	-47.702%
2026-03-06	21.6000	21.6000	21.6000	21.6000	+28.114%	2	9	-48.380%
2026-03-03	16.7100	16.8600	16.7100	16.8600	+9.126%	2	9	-33.867%
2026-03-02	15.4500	15.4500	15.4500	15.4500	+24.296%	1	9	-27.832%
2026-02-27	12.6300	12.6300	12.4300	12.4300	-27.522%	2	10	-10.298%
2026-02-25	17.1500	17.1500	17.1500	17.1500	-31.400%	1	8	-34.985%
2026-02-17	25.0000	25.0000	25.0000	25.0000	-13.941%	1	8	-55.400%
2026-02-13	29.0500	29.0500	29.0500	29.0500	+12.816%	1	8	-61.618%
2026-02-10	26.2000	26.2000	25.7500	25.7500	-1.341%	2	8	-56.699%
2026-02-05	26.1000	26.1000	26.1000	26.1000	-14.650%	2	6	-57.280%
2026-02-04	30.5800	30.5800	30.5800	30.5800	-39.862%	2	7	-63.538%
2026-01-13	50.8500	50.8500	50.8500	50.8500	-3.657%	1	5	-78.073%
2026-01-09	52.7800	52.7800	52.7800	52.7800	-14.109%	1	4	-78.875%
2025-12-24	61.4500	61.4500	61.4500	61.4500	-2.569%	1	3	-81.855%
2025-12-23	63.0700	63.0700	63.0700	63.0700	-4.047%	1	3	-82.321%
2025-12-22	65.7300	65.7300	65.7300	65.7300	+1.232%	1	2	-83.037%
2025-12-16	64.9300	64.9300	64.9300	64.9300	-11.900%	1	2	-82.828%
2025-12-10	73.7000	73.7000	73.7000	73.7000	0.000%	1	1	-84.871%

.dark-mode .mrDMjm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mrDMjm{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C185ZS Sep 18 2026 185.00 Call (ZS260918C00185000)option OPRA

ZS20260918C185
ZS Sep 18 2026 185.00 Call (ZS260918C00185000)
option OPRA