Dark

ZS20260918C200
ZS Sep 18 2026 200.00 Call (ZS260918C00200000)
option OPRA

EOD

Aug 20, 2026

6.33-36.700%(-3.67)287

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.3700	9.5900	6.3000	6.3300	-36.700%	287	2,405	0.000%
2026-08-19	9.7200	10.5000	9.7200	10.0000	-7.407%	23	2,309	-36.700%
2026-08-18	10.3500	12.8600	10.0000	10.8000	+8.000%	117	2,312	-41.389%
2026-08-17	10.9500	11.6000	9.9000	10.0000	+1.010%	133	2,354	-36.700%
2026-08-14	12.5000	12.7500	9.5000	9.9000	-20.990%	123	2,319	-36.061%
2026-08-13	8.0000	12.9100	8.0000	12.5300	+56.625%	954	2,370	-49.481%
2026-08-12	7.6500	8.1000	6.8500	8.0000	-2.200%	66	2,660	-20.875%
2026-08-11	8.1000	9.6500	7.0900	8.1800	-1.446%	284	2,613	-22.616%
2026-08-10	6.3800	8.8000	6.3500	8.3000	+38.333%	722	2,464	-23.735%
2026-08-07	6.3200	6.9500	5.9000	6.0000	+27.389%	101	1,996	+5.500%
2026-08-06	4.1500	5.1800	4.1000	4.7100	-12.616%	68	2,012	+34.395%
2026-08-05	6.8000	7.0000	5.2500	5.3900	-10.614%	69	2,064	+17.440%
2026-08-04	4.2500	6.0500	4.2500	6.0300	+45.652%	210	2,089	+4.975%
2026-08-03	4.0000	4.3000	3.5000	4.1400	+23.582%	498	2,076	+52.899%
2026-07-31	3.5000	3.6500	2.8500	3.3500	+13.559%	36	1,663	+88.955%
2026-07-30	3.5900	3.5900	2.8400	2.9500	-34.444%	18	1,668	+114.576%
2026-07-29	4.1500	4.7000	3.5000	4.5000	+23.967%	40	1,653	+40.667%
2026-07-28	2.5800	4.2500	2.5800	3.6300	+8.358%	13	1,653	+74.380%
2026-07-27	3.3500	3.4000	2.8300	3.3500	+24.074%	12	1,657	+88.955%
2026-07-24	2.7500	2.7500	2.6000	2.7000	+8.000%	10	1,654	+134.444%
2026-07-23	2.9900	3.1000	2.4600	2.5000	-16.667%	136	1,655	+153.200%
2026-07-22	4.0900	4.0900	3.0000	3.0000	-27.361%	179	1,601	+111.000%
2026-07-21	4.8900	4.8900	4.0000	4.1300	-15.021%	184	1,609	+53.269%
2026-07-20	4.5900	5.4000	4.5500	4.8600	-4.706%	106	1,640	+30.247%
2026-07-17	4.1000	5.3600	4.0500	5.1000	+18.605%	65	1,662	+24.118%
2026-07-16	5.0000	5.0000	4.1600	4.3000	-3.371%	39	1,684	+47.209%
2026-07-15	6.4500	6.4500	4.4500	4.4500	-16.038%	107	1,655	+42.247%
2026-07-14	3.7500	6.4000	3.7500	5.3000	+70.968%	243	1,660	+19.434%
2026-07-13	3.0000	3.2000	3.0000	3.1000	+3.333%	10	1,683	+104.194%
2026-07-10	3.3000	3.3000	3.0000	3.0000	-25.000%	47	1,682	+111.000%
2026-07-09	4.2500	4.2500	4.0000	4.0000	-4.762%	3	1,643	+58.250%
2026-07-08	4.8700	4.8700	3.9500	4.2000	-21.495%	58	1,642	+50.714%
2026-07-07	5.9000	6.3800	5.1000	5.3500	-2.727%	32	1,602	+18.318%
2026-07-06	5.4300	5.5800	5.0000	5.5000	+22.494%	46	1,619	+15.091%
2026-07-02	4.4500	4.6500	4.0600	4.4900	-7.231%	38	1,618	+40.980%
2026-07-01	4.0000	5.2000	4.0000	4.8400	+30.811%	97	1,618	+30.785%
2026-06-30	3.5200	3.7000	3.4000	3.7000	+17.460%	50	1,603	+71.081%
2026-06-29	3.1000	3.5300	3.1000	3.1500	+26.000%	98	1,603	+100.952%
2026-06-26	2.0500	2.5000	2.0500	2.5000	+43.678%	31	1,644	+153.200%
2026-06-25	1.8000	2.0000	1.7000	1.7400	-20.548%	40	1,641	+263.793%
2026-06-24	1.9500	2.3100	1.9500	2.1900	+11.735%	164	1,628	+189.041%
2026-06-23	2.2000	2.2500	1.9600	1.9600	-0.508%	148	1,705	+222.959%
2026-06-22	1.9300	2.0200	1.7500	1.9700	-3.902%	22	1,586	+221.320%
2026-06-18	1.9000	2.0500	1.7800	2.0500	-2.381%	77	1,519	+208.780%
2026-06-17	2.2000	2.5000	2.1000	2.1000	-12.500%	49	1,519	+201.429%
2026-06-16	2.5500	2.7000	2.4000	2.4000	-22.581%	13	1,519	+163.750%
2026-06-15	3.3500	3.5800	3.0300	3.1000	-2.821%	15	1,510	+104.194%
2026-06-12	2.5000	3.2500	2.5000	3.1900	+7.047%	52	1,510	+98.433%
2026-06-11	2.9000	3.0500	2.6400	2.9800	+4.561%	52	1,510	+112.416%
2026-06-10	2.8200	3.5000	2.8200	2.8500	-12.037%	56	1,489	+122.105%
2026-06-09	3.7500	3.7500	2.7200	3.2400	-16.923%	352	1,468	+95.370%
2026-06-08	4.0000	4.4100	3.9000	3.9000	-11.364%	28	1,717	+62.308%
2026-06-05	5.2000	5.5500	4.1500	4.4000	-22.807%	164	1,729	+43.864%
2026-06-04	5.7700	5.9000	5.4000	5.7000	0.000%	49	1,714	+11.053%
2026-06-03	6.5000	6.5000	5.3500	5.7000	-30.488%	191	1,700	+11.053%
2026-06-02	9.5000	9.5000	6.8000	8.2000	-28.696%	180	1,761	-22.805%
2026-06-01	7.3000	12.1700	7.0500	11.5000	+98.276%	367	1,682	-44.957%
2026-05-29	4.7500	6.0000	4.0700	5.8000	+41.463%	274	1,667	+9.138%
2026-05-28	3.3500	4.6000	2.9900	4.1000	+14.525%	998	1,545	+54.390%
2026-05-27	6.7500	6.7500	3.3400	3.5800	-84.869%	123	618	+76.816%
2026-05-26	22.7900	26.7800	22.7900	23.6600	+5.156%	109	577	-73.246%
2026-05-22	22.0000	22.6000	20.0000	22.5000	+31.579%	37	580	-71.867%
2026-05-21	18.4500	18.4500	17.1000	17.1000	-12.755%	42	579	-62.982%
2026-05-20	17.9700	19.6500	17.9700	19.6000	-5.995%	220	579	-67.704%
2026-05-19	22.0600	23.9400	20.0000	20.8500	+0.530%	29	382	-69.640%
2026-05-18	14.8800	21.7800	14.8800	20.7400	+46.056%	122	382	-69.479%
2026-05-15	12.1500	14.6000	12.1500	14.2000	+16.872%	23	382	-55.423%
2026-05-14	11.0500	12.6000	9.5500	12.1500	+10.455%	24	349	-47.901%
2026-05-13	8.5500	11.0000	8.5000	11.0000	+13.990%	9	359	-42.455%
2026-05-12	9.3300	9.6500	9.0000	9.6500	+1.047%	14	359	-34.404%
2026-05-11	9.4000	9.9400	9.4000	9.5500	-9.479%	20	359	-33.717%
2026-05-08	9.4200	10.7000	9.4200	10.5500	-4.352%	27	356	-40.000%
2026-05-07	10.0500	11.0300	10.0500	11.0300	+57.571%	49	353	-42.611%
2026-05-06	6.7900	7.1500	6.7900	7.0000	-10.828%	8	335	-9.571%
2026-05-05	7.9000	7.9000	7.8500	7.8500	-7.101%	4	334	-19.363%
2026-05-04	8.0000	8.5000	8.0000	8.4500	+11.184%	11	335	-25.089%
2026-05-01	7.5700	7.6000	7.5000	7.6000	+39.194%	9	344	-16.711%
2026-04-30	5.1000	5.7500	5.1000	5.4600	-15.086%	16	344	+15.934%
2026-04-29	6.0000	6.4300	5.8300	6.4300	-9.944%	13	359	-1.555%
2026-04-27	6.5000	7.1400	6.5000	7.1400	+12.618%	7	356	-11.345%
2026-04-24	6.3400	6.3400	6.3400	6.3400	+0.635%	2	361	-0.158%
2026-04-23	6.9000	6.9000	6.3000	6.3000	-21.250%	8	361	+0.476%
2026-04-22	8.0600	8.0600	7.7500	8.0000	-1.112%	17	355	-20.875%
2026-04-21	8.2000	8.5000	8.0000	8.0900	+30.484%	16	335	-21.755%
2026-04-20	7.0000	7.0000	6.2000	6.2000	-9.489%	16	335	+2.097%
2026-04-17	7.1000	7.5000	6.8500	6.8500	-0.436%	25	344	-7.591%
2026-04-16	6.6500	7.1200	6.3600	6.8800	+67.805%	38	358	-7.994%
2026-04-14	4.5000	4.6500	4.1000	4.1000	-4.651%	35	361	+54.390%
2026-04-13	4.0500	4.3500	4.0500	4.3000	+13.456%	7	333	+47.209%
2026-04-10	3.7500	3.9500	3.2200	3.7900	-4.051%	16	333	+67.018%
2026-04-09	4.4000	4.4000	3.9100	3.9500	-50.000%	22	333	+60.253%
2026-04-08	7.4300	7.9000	7.4300	7.9000	+15.160%	2	329	-19.873%
2026-04-07	6.8600	6.8600	6.8600	6.8600	-3.380%	10	327	-7.726%
2026-04-02	7.1500	7.1500	7.0500	7.1000	+21.993%	8	317	-10.845%
2026-03-27	5.8200	5.8200	5.8200	5.8200	-22.914%	2	317	+8.763%
2026-03-24	8.0800	8.0800	7.4500	7.5500	-25.835%	14	317	-16.159%
2026-03-23	10.8400	10.8400	10.1800	10.1800	-3.507%	2	306	-37.819%
2026-03-20	10.6000	10.6000	10.5500	10.5500	-14.575%	2	307	-40.000%
2026-03-18	12.3500	12.3500	12.3500	12.3500	-2.294%	1	306	-48.745%
2026-03-17	12.0500	12.6400	12.0500	12.6400	+13.567%	5	305	-49.921%
2026-03-16	12.9500	12.9500	11.1300	11.1300	-5.678%	10	305	-43.127%
2026-03-12	12.3000	12.3800	11.8000	11.8000	-4.453%	8	305	-46.356%
2026-03-11	12.2900	12.3500	12.2900	12.3500	-9.722%	2	305	-48.745%
2026-03-10	14.2200	14.2200	13.6000	13.6800	-22.273%	16	304	-53.728%
2026-03-09	16.7500	17.6000	16.7500	17.6000	+7.186%	20	299	-64.034%
2026-03-06	17.3500	17.3500	16.4200	16.4200	+9.467%	3	286	-61.449%
2026-03-05	12.6500	15.0000	12.6500	15.0000	+7.914%	28	284	-57.800%
2026-03-04	13.9000	13.9000	13.9000	13.9000	+9.449%	1	312	-54.460%
2026-03-03	13.1500	13.2000	12.7000	12.7000	+9.577%	55	311	-50.157%
2026-03-02	11.8200	12.0000	11.5100	11.5900	+24.624%	66	283	-45.384%
2026-02-27	9.7500	10.2000	9.2400	9.3000	-51.155%	54	252	-31.935%
2026-02-26	17.5600	19.0400	17.0000	19.0400	+60.000%	10	202	-66.754%
2026-02-23	13.1000	13.1000	11.9000	11.9000	-24.684%	3	198	-46.807%
2026-02-20	15.8000	15.8000	15.8000	15.8000	-18.974%	2	199	-59.937%
2026-02-19	19.5000	19.5000	19.5000	19.5000	+4.839%	1	197	-67.538%
2026-02-18	18.6000	18.6000	18.6000	18.6000	-7.692%	1	196	-65.968%
2026-02-17	20.1000	20.1500	20.0000	20.1500	-16.736%	4	195	-68.586%
2026-02-13	24.2000	24.2000	24.2000	24.2000	+34.444%	1	198	-73.843%
2026-02-11	21.0000	21.0000	17.4100	18.0000	-1.370%	16	198	-64.833%
2026-02-09	17.3500	18.2500	17.3500	18.2500	+1.389%	3	182	-65.315%
2026-02-06	16.7500	18.0000	16.7500	18.0000	-30.233%	2	183	-64.833%
2026-02-04	25.8000	25.8000	25.8000	25.8000	+0.233%	2	181	-75.465%
2026-02-03	29.1700	29.1700	25.0000	25.7400	-24.294%	3	183	-75.408%
2026-01-29	33.3500	34.0000	32.9900	34.0000	-24.242%	3	182	-81.382%
2026-01-28	44.8800	44.8800	44.8800	44.8800	+17.487%	1	180	-85.896%
2026-01-21	38.2000	38.2000	38.2000	38.2000	+1.867%	1	180	-83.429%
2026-01-20	37.9900	37.9900	37.5000	37.5000	-6.484%	2	179	-83.120%
2026-01-14	39.0000	40.1000	39.0000	40.1000	-8.447%	23	177	-84.214%
2026-01-09	43.8000	43.8000	43.8000	43.8000	-17.014%	1	155	-85.548%
2026-01-07	52.7800	52.7800	52.7800	52.7800	-2.763%	2	154	-88.007%
2025-12-19	54.2800	54.2800	54.2800	54.2800	-1.003%	1	152	-88.338%
2025-12-18	54.7500	54.9400	54.6500	54.8300	-16.975%	161	152	-88.455%
2025-12-09	66.0400	66.0400	66.0400	66.0400	-8.910%	1	9	-90.415%
2025-11-28	72.5000	72.5000	72.5000	72.5000	-47.853%	1	8	-91.269%
2025-10-24	139.0300	139.0300	139.0300	139.0300	+15.043%	1	7	-95.447%
2025-10-03	120.8500	120.8500	120.8500	120.8500	+25.298%	1	8	-94.762%
2025-09-08	96.4500	96.4500	96.4500	96.4500	-9.138%	1	8	-93.437%
2025-08-05	106.1500	106.1500	106.1500	106.1500	-5.468%	2	8	-94.037%
2025-07-31	112.2900	112.2900	112.2900	112.2900	+1.989%	1	6	-94.363%
2025-07-28	110.4000	110.4000	110.1000	110.1000	-0.136%	4	5	-94.251%
2025-07-22	110.2500	110.2500	110.2500	110.2500	0.000%	1	1	-94.259%

.dark-mode .t0Wdtq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t0Wdtq{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C200ZS Sep 18 2026 200.00 Call (ZS260918C00200000)option OPRA

ZS20260918C200
ZS Sep 18 2026 200.00 Call (ZS260918C00200000)
option OPRA