Dark

ZS20260918C190
ZS Sep 18 2026 190.00 Call (ZS260918C00190000)
option OPRA

EOD

Aug 20, 2026

9.40-32.616%(-4.55)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.8000	12.8000	8.9000	9.4000	-32.616%	21	1,240	0.000%
2026-08-19	15.7500	15.7500	12.6000	13.9500	-1.413%	60	1,235	-32.616%
2026-08-18	16.0000	16.0000	14.1500	14.1500	+3.209%	185	1,222	-33.569%
2026-08-17	13.4500	14.2800	13.4500	13.7100	+4.656%	51	1,131	-31.437%
2026-08-14	17.0500	17.0500	13.1000	13.1000	-20.365%	150	1,137	-28.244%
2026-08-13	11.0000	16.8500	11.0000	16.4500	+44.298%	334	1,029	-42.857%
2026-08-12	9.2500	11.4000	9.2500	11.4000	+2.426%	54	1,083	-17.544%
2026-08-11	10.1000	12.7000	10.1000	11.1300	-2.368%	44	1,091	-15.544%
2026-08-10	8.9300	11.7700	8.9300	11.4000	+33.489%	188	1,082	-17.544%
2026-08-07	8.4000	9.2800	8.1000	8.5400	+22.000%	55	1,033	+10.070%
2026-08-06	6.0000	7.0000	6.0000	7.0000	-4.762%	9	1,020	+34.286%
2026-08-05	8.7500	8.7500	7.2500	7.3500	-8.125%	40	1,014	+27.891%
2026-08-04	7.0700	8.1000	6.8800	8.0000	+41.593%	101	1,014	+17.500%
2026-08-03	5.5000	6.2000	5.1500	5.6500	+20.213%	240	990	+66.372%
2026-07-31	4.0900	4.8000	3.9600	4.7000	+13.253%	265	968	+100.000%
2026-07-30	5.0000	5.0000	3.8000	4.1500	-27.193%	118	899	+126.506%
2026-07-29	5.4000	6.3500	5.2000	5.7000	+9.615%	211	875	+64.912%
2026-07-28	4.2800	5.8000	3.8000	5.2000	+10.638%	96	875	+80.769%
2026-07-27	4.4500	4.7000	3.9000	4.7000	+32.022%	17	853	+100.000%
2026-07-24	3.4500	3.7300	3.4400	3.5600	+2.594%	13	853	+164.045%
2026-07-23	3.9400	4.4500	3.4500	3.4700	-12.152%	48	852	+170.893%
2026-07-22	5.5000	5.5000	3.9500	3.9500	-27.656%	121	858	+137.975%
2026-07-21	5.7200	6.3000	5.4500	5.4600	-19.706%	154	834	+72.161%
2026-07-20	5.9000	7.0000	5.9000	6.8000	-0.730%	65	842	+38.235%
2026-07-17	6.6000	7.1500	5.8400	6.8500	+25.458%	167	843	+37.226%
2026-07-16	6.5000	6.5000	5.2900	5.4600	-10.638%	95	819	+72.161%
2026-07-15	8.2500	8.2500	6.0600	6.1100	-14.665%	84	797	+53.846%
2026-07-14	4.7500	7.8000	4.7500	7.1600	+68.471%	152	790	+31.285%
2026-07-13	4.0500	4.3500	4.0500	4.2500	+11.842%	63	864	+121.176%
2026-07-10	4.3000	4.3000	3.8000	3.8000	-30.909%	21	881	+147.368%
2026-07-09	5.4500	5.5000	5.2500	5.5000	+3.774%	65	890	+70.909%
2026-07-08	6.0100	6.0100	5.0100	5.3000	-20.896%	71	870	+77.358%
2026-07-07	7.4100	8.2500	6.5000	6.7000	-4.422%	260	875	+40.299%
2026-07-06	6.3600	7.2400	6.0800	7.0100	+27.455%	298	872	+34.094%
2026-07-02	6.1000	6.3000	5.5000	5.5000	-16.286%	146	900	+70.909%
2026-07-01	5.2500	6.7000	5.2500	6.5700	+38.316%	68	900	+43.075%
2026-06-30	4.3000	4.8000	4.3000	4.7500	+13.095%	28	890	+97.895%
2026-06-29	3.9500	4.7000	3.9500	4.2000	+31.250%	115	878	+123.810%
2026-06-26	2.8200	3.2000	2.8200	3.2000	+12.281%	21	841	+193.750%
2026-06-23	2.4000	2.8500	2.4000	2.8500	+21.795%	42	859	+229.825%
2026-06-22	2.7700	2.7700	2.3400	2.3400	-5.645%	5	818	+301.709%
2026-06-18	2.3600	2.4800	2.3600	2.4800	-8.148%	10	801	+279.032%
2026-06-17	3.0500	3.0500	2.7000	2.7000	-12.903%	62	801	+248.148%
2026-06-16	3.3000	3.3000	3.1000	3.1000	-20.308%	3	801	+203.226%
2026-06-15	4.5000	4.5000	3.8900	3.8900	-3.951%	12	809	+141.645%
2026-06-12	3.3400	4.1900	3.3400	4.0500	+11.264%	37	809	+132.099%
2026-06-11	3.4000	3.7100	3.2000	3.6400	-13.333%	8	809	+158.242%
2026-06-10	4.1800	4.3500	4.1500	4.2000	0.000%	7	807	+123.810%
2026-06-09	4.1500	4.2000	3.4400	4.2000	-16.000%	14	807	+123.810%
2026-06-08	5.0000	5.0000	5.0000	5.0000	-9.910%	11	817	+88.000%
2026-06-05	6.8000	6.8000	5.4500	5.5500	-19.331%	158	806	+69.369%
2026-06-04	6.5200	6.9900	6.4900	6.8800	+2.687%	38	805	+36.628%
2026-06-03	7.1500	7.1500	6.7000	6.7000	-29.325%	75	779	+40.299%
2026-06-02	10.5000	10.5000	8.3700	9.4800	-35.290%	98	710	-0.844%
2026-06-01	8.5000	14.6500	8.0000	14.6500	+111.095%	490	693	-35.836%
2026-05-29	5.5600	6.9500	5.2500	6.9400	+33.462%	219	690	+35.447%
2026-05-28	4.0000	5.5000	3.5000	5.2000	+23.810%	65	697	+80.769%
2026-05-27	8.3500	8.3500	4.1500	4.2000	-84.587%	555	657	+123.810%
2026-05-26	27.7100	30.8000	25.8500	27.2500	+34.501%	544	682	-65.505%
2026-05-21	20.3000	20.3000	20.2600	20.2600	-12.672%	2	352	-53.603%
2026-05-20	21.3400	23.2000	21.2300	23.2000	-4.053%	12	352	-59.483%
2026-05-19	25.4000	28.0000	23.3600	24.1800	+2.025%	28	352	-61.125%
2026-05-18	18.0000	24.7300	18.0000	23.7000	+41.071%	23	352	-60.338%
2026-05-15	17.2000	17.2000	16.8000	16.8000	+17.565%	3	352	-44.048%
2026-05-14	12.0900	14.9700	11.4600	14.2900	+12.520%	255	346	-34.220%
2026-05-13	10.0200	12.7000	9.9700	12.7000	+6.723%	16	96	-25.984%
2026-05-12	11.9000	11.9000	11.9000	11.9000	+3.478%	2	96	-21.008%
2026-05-11	12.0000	12.0000	11.5000	11.5000	-3.117%	9	96	-18.261%
2026-05-08	11.8700	11.8700	11.8700	11.8700	-4.659%	1	96	-20.809%
2026-05-07	12.7000	12.7000	12.4500	12.4500	+42.286%	9	95	-24.498%
2026-05-06	8.2500	8.7500	8.2500	8.7500	-7.407%	3	90	+7.429%
2026-05-05	9.4500	9.4500	9.4500	9.4500	+3.053%	1	93	-0.529%
2026-05-01	7.4500	9.1700	7.4500	9.1700	+46.720%	3	92	+2.508%
2026-04-30	6.2500	6.2500	6.2500	6.2500	-18.831%	1	92	+50.400%
2026-04-29	7.3500	7.7000	7.3000	7.7000	-8.115%	17	92	+22.078%
2026-04-28	8.2000	8.3800	8.2000	8.3800	+5.409%	38	88	+12.172%
2026-04-24	7.9500	7.9500	7.9500	7.9500	-7.018%	1	67	+18.239%
2026-04-21	8.5500	8.5500	8.5500	8.5500	-1.156%	2	65	+9.942%
2026-04-16	8.0000	8.6500	8.0000	8.6500	+39.516%	6	65	+8.671%
2026-04-15	6.3000	6.3500	6.2000	6.2000	+19.231%	9	59	+51.613%
2026-04-14	5.4000	5.4000	5.2000	5.2000	+19.540%	11	52	+80.769%
2026-04-10	4.3500	4.3500	4.3500	4.3500	-24.216%	1	42	+116.092%
2026-04-09	6.0000	6.0500	5.7400	5.7400	-37.946%	9	42	+63.763%
2026-03-31	9.2500	9.2500	9.2500	9.2500	-2.116%	2	44	+1.622%
2026-03-30	8.7500	9.4500	8.7500	9.4500	+1.178%	3	42	-0.529%
2026-03-24	9.3400	9.3400	9.3400	9.3400	-28.973%	1	40	+0.642%
2026-03-23	13.1000	13.1500	12.3500	13.1500	-0.454%	17	40	-28.517%
2026-03-20	12.8500	13.2100	12.8500	13.2100	-5.101%	7	32	-28.842%
2026-03-13	13.9200	13.9200	13.9200	13.9200	-32.263%	1	31	-32.471%
2026-03-09	19.8500	20.7000	19.8500	20.5500	+4.527%	8	31	-54.258%
2026-03-06	19.6600	19.6600	19.6600	19.6600	+15.647%	2	23	-52.187%
2026-03-05	17.0000	17.0000	17.0000	17.0000	+20.567%	4	23	-44.706%
2026-03-02	14.1000	14.1000	14.1000	14.1000	+21.867%	1	21	-33.333%
2026-02-27	12.9000	12.9000	11.3900	11.5700	-43.284%	5	22	-18.755%
2026-02-26	20.4000	20.4000	20.4000	20.4000	+29.114%	1	22	-53.922%
2026-02-25	15.7500	15.8000	15.7500	15.8000	-46.586%	2	19	-40.506%
2026-02-04	27.0500	29.5800	27.0500	29.5800	-7.994%	2	19	-68.222%
2026-02-03	32.1500	32.1500	32.1500	32.1500	-15.727%	1	19	-70.762%
2026-01-29	38.1500	38.1500	38.1500	38.1500	-36.119%	1	18	-75.360%
2025-12-23	59.7200	59.7200	59.7200	59.7200	-1.679%	1	17	-84.260%
2025-12-18	60.7400	60.7400	60.7400	60.7400	-13.697%	1	17	-84.524%
2025-12-11	70.3800	70.3800	70.3800	70.3800	-2.790%	1	16	-86.644%
2025-12-05	72.4000	72.4000	72.4000	72.4000	-51.098%	1	16	-87.017%
2025-10-27	148.0500	148.0500	148.0500	148.0500	+8.860%	2	15	-93.651%
2025-10-08	136.0000	136.0000	136.0000	136.0000	+13.808%	1	15	-93.088%
2025-10-07	119.5000	119.5000	119.5000	119.5000	+9.936%	1	14	-92.134%
2025-09-16	108.5000	108.7000	108.5000	108.7000	+5.585%	2	14	-91.352%
2025-08-20	102.3000	102.9500	102.3000	102.9500	0.000%	13	13	-90.869%

.dark-mode .TRJsJb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TRJsJb{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C190ZS Sep 18 2026 190.00 Call (ZS260918C00190000)option OPRA

ZS20260918C190
ZS Sep 18 2026 190.00 Call (ZS260918C00190000)
option OPRA