Dark

ZS20260918C195
ZS Sep 18 2026 195.00 Call (ZS260918C00195000)
option OPRA

EOD

Aug 20, 2026

7.80-35.162%(-4.23)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.9500	9.9500	7.6000	7.8000	-35.162%	31	420	0.000%
2026-08-19	12.8800	12.8800	11.4000	12.0300	-7.104%	26	417	-35.162%
2026-08-18	12.0000	13.2900	11.7500	12.9500	+8.824%	48	412	-39.768%
2026-08-17	12.4900	12.4900	11.5500	11.9000	-8.108%	29	391	-34.454%
2026-08-14	14.8100	14.8100	12.9500	12.9500	-10.751%	4	381	-39.768%
2026-08-13	9.4200	14.6000	9.4200	14.5100	+66.782%	24	382	-46.244%
2026-08-12	8.3000	8.7500	8.2000	8.7000	-8.325%	102	369	-10.345%
2026-08-11	10.3400	10.3400	9.4900	9.4900	-4.814%	5	422	-17.808%
2026-08-10	8.4000	10.1900	8.4000	9.9700	+39.441%	24	423	-21.765%
2026-08-07	8.0000	8.0000	7.1500	7.1500	+21.186%	4	414	+9.091%
2026-08-06	6.0700	6.0700	5.9000	5.9000	-21.333%	2	414	+32.203%
2026-08-05	7.5000	7.5000	7.5000	7.5000	+5.634%	1	415	+4.000%
2026-08-04	4.1000	7.1000	4.1000	7.1000	+45.194%	6	415	+9.859%
2026-08-03	4.1000	4.8900	4.1000	4.8900	+28.684%	29	418	+59.509%
2026-07-31	4.0500	4.2000	3.8000	3.8000	-20.668%	4	425	+105.263%
2026-07-29	5.0000	5.0000	4.7900	4.7900	+36.857%	2	423	+62.839%
2026-07-27	3.9000	3.9000	3.5000	3.5000	+18.243%	2	424	+122.857%
2026-07-23	3.3500	3.3500	2.9600	2.9600	-12.426%	2	423	+163.514%
2026-07-22	4.1000	4.1000	3.3800	3.3800	-30.309%	15	423	+130.769%
2026-07-21	5.1300	5.1300	4.5500	4.8500	-10.517%	13	425	+60.825%
2026-07-20	5.3500	5.4200	5.3500	5.4200	-8.908%	10	432	+43.911%
2026-07-17	6.2500	6.2500	5.9500	5.9500	+11.215%	2	432	+31.092%
2026-07-16	5.8000	5.8000	4.9500	5.3500	+3.282%	7	432	+45.794%
2026-07-15	6.5000	6.6000	5.1800	5.1800	-17.120%	3	426	+50.579%
2026-07-14	7.0000	7.0000	6.2500	6.2500	+34.989%	4	426	+24.800%
2026-07-09	4.6300	4.6300	4.6300	4.6300	-33.857%	2	427	+68.467%
2026-07-07	6.8300	7.0000	6.5000	7.0000	+15.894%	5	427	+11.429%
2026-07-06	6.2000	6.3500	6.0000	6.0400	+15.709%	8	431	+29.139%
2026-07-02	5.2200	5.2200	5.2200	5.2200	-3.333%	2	428	+49.425%
2026-07-01	5.3500	5.4400	5.1000	5.4000	+30.120%	16	428	+44.444%
2026-06-30	4.2000	4.2000	4.0100	4.1500	+14.641%	12	430	+87.952%
2026-06-29	4.0000	4.0000	3.5000	3.6200	+52.101%	3	429	+115.470%
2026-06-26	2.2000	2.3800	2.1500	2.3800	-11.194%	7	429	+227.731%
2026-06-23	2.6800	2.6800	2.6800	2.6800	+22.936%	5	422	+191.045%
2026-06-22	2.1800	2.1800	2.1800	2.1800	-43.377%	1	417	+257.798%
2026-06-15	3.8500	3.8500	3.8500	3.8500	-3.750%	2	417	+102.597%
2026-06-10	3.5500	4.0000	3.5500	4.0000	+18.343%	6	417	+95.000%
2026-06-09	4.0500	4.0500	3.3800	3.3800	-28.085%	9	417	+130.769%
2026-06-05	5.1700	5.1900	4.7000	4.7000	-30.370%	10	417	+65.957%
2026-06-03	6.7500	6.7500	6.7500	6.7500	-19.162%	1	418	+15.556%
2026-06-02	8.0500	8.6000	7.8900	8.3500	-31.106%	11	417	-6.587%
2026-06-01	11.5000	12.1200	11.3500	12.1200	+122.385%	12	409	-35.644%
2026-05-29	4.8500	5.4500	4.6000	5.4500	+16.453%	14	407	+43.119%
2026-05-28	3.4300	5.7000	3.4300	4.6800	+12.771%	42	397	+66.667%
2026-05-27	4.0000	4.1500	3.8000	4.1500	-83.757%	4	362	+87.952%
2026-05-26	27.2100	29.0500	25.4000	25.5500	+7.670%	273	361	-69.472%
2026-05-22	22.8500	23.7300	22.8500	23.7300	+26.560%	2	114	-67.130%
2026-05-21	19.3500	19.3500	18.7500	18.7500	-7.635%	2	116	-58.400%
2026-05-20	19.0000	20.3000	19.0000	20.3000	-7.517%	8	116	-61.576%
2026-05-19	21.9500	21.9500	21.9500	21.9500	-1.126%	3	120	-64.465%
2026-05-18	21.8500	22.2000	21.8500	22.2000	+40.506%	4	120	-64.865%
2026-05-15	15.8000	15.8000	15.8000	15.8000	+66.316%	1	120	-50.633%
2026-05-13	9.4500	9.5000	9.4500	9.5000	-18.455%	2	115	-17.895%
2026-05-07	11.4000	11.6500	11.4000	11.6500	+56.376%	2	117	-33.047%
2026-05-06	7.4500	7.4500	7.4500	7.4500	-12.865%	1	117	+4.698%
2026-05-05	8.9500	8.9500	8.5500	8.5500	-9.043%	6	118	-8.772%
2026-05-04	8.4500	9.4000	8.4500	9.4000	+11.243%	2	120	-17.021%
2026-05-01	8.4500	8.4500	8.4500	8.4500	+38.525%	1	118	-7.692%
2026-04-30	6.1000	6.1000	6.1000	6.1000	-7.576%	2	118	+27.869%
2026-04-29	6.6500	6.6500	6.5500	6.6000	-12.000%	3	120	+18.182%
2026-04-28	7.4500	7.5000	7.4500	7.5000	-5.063%	3	123	+4.000%
2026-04-27	7.8500	7.9000	7.8500	7.9000	+12.857%	6	125	-1.266%
2026-04-23	7.0000	7.0000	7.0000	7.0000	-20.455%	1	123	+11.429%
2026-04-22	8.8000	8.8000	8.8000	8.8000	+16.095%	7	124	-11.364%
2026-04-17	7.9500	7.9500	7.5800	7.5800	-4.654%	3	121	+2.902%
2026-04-16	7.5000	7.9500	7.5000	7.9500	+28.226%	7	123	-1.887%
2026-04-15	5.7500	6.2000	5.7500	6.2000	+31.915%	3	117	+25.806%
2026-04-14	4.8500	4.8500	4.7000	4.7000	0.000%	8	115	+65.957%
2026-04-13	4.5000	4.7000	4.5000	4.7000	+14.634%	3	102	+65.957%
2026-04-10	3.9000	4.1700	3.9000	4.1000	-7.240%	3	102	+90.244%
2026-04-09	4.4200	4.4200	4.4200	4.4200	-39.864%	2	102	+76.471%
2026-04-01	7.4000	7.4000	7.3500	7.3500	-16.000%	9	100	+6.122%
2026-03-24	8.7500	8.7500	8.7500	8.7500	-26.471%	1	91	-10.857%
2026-03-23	12.1000	12.1000	11.2500	11.9000	-9.506%	15	91	-34.454%
2026-03-18	13.1500	13.1500	13.1500	13.1500	-2.230%	52	78	-40.684%
2026-03-13	13.4500	13.4500	13.4500	13.4500	-0.370%	1	31	-42.007%
2026-03-12	13.5000	13.5000	13.5000	13.5000	-29.319%	1	30	-42.222%
2026-03-09	18.2000	19.2000	18.2000	19.1000	+36.234%	20	29	-59.162%
2026-03-03	14.0300	14.0300	14.0200	14.0200	+9.531%	2	11	-44.365%
2026-03-02	12.8000	12.8000	12.8000	12.8000	-31.733%	1	10	-39.063%
2026-02-26	18.7500	18.7500	18.7500	18.7500	-8.537%	1	11	-58.400%
2026-02-20	20.5000	20.5000	20.5000	20.5000	+5.128%	1	10	-61.951%
2026-02-06	19.5000	19.5000	19.5000	19.5000	-35.000%	1	10	-60.000%
2026-02-03	31.3700	31.3700	29.8000	30.0000	-32.584%	3	9	-74.000%
2026-01-16	41.7500	44.5000	41.7500	44.5000	-9.553%	3	7	-82.472%
2026-01-08	49.2000	49.2000	49.2000	49.2000	-14.479%	1	7	-84.146%
2025-12-18	57.5300	57.5300	57.5300	57.5300	-1.943%	1	7	-86.442%
2025-12-15	58.6700	58.6700	58.6700	58.6700	-42.174%	1	8	-86.705%
2025-08-22	101.4600	101.4600	101.4600	101.4600	+2.953%	1	7	-92.312%
2025-08-08	98.3000	99.0000	98.3000	98.5500	-9.835%	4	7	-92.085%
2025-08-05	111.2500	111.2500	109.3000	109.3000	-4.957%	3	4	-92.864%
2025-07-25	116.1500	116.1500	115.0000	115.0000	0.000%	2	1	-93.217%

.dark-mode .gsl9yX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gsl9yX{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C195ZS Sep 18 2026 195.00 Call (ZS260918C00195000)option OPRA

ZS20260918C195
ZS Sep 18 2026 195.00 Call (ZS260918C00195000)
option OPRA