Dark

ZS20260918C210
ZS Sep 18 2026 210.00 Call (ZS260918C00210000)
option OPRA

EOD

Aug 20, 2026

4.75-31.655%(-2.20)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.8900	6.8900	4.5000	4.7500	-31.655%	78	1,606	0.000%
2026-08-19	7.0000	7.6300	6.9500	6.9500	-10.323%	35	1,653	-31.655%
2026-08-18	8.0000	9.1800	7.0000	7.7500	+13.971%	53	1,640	-38.710%
2026-08-17	7.6000	8.0000	6.8000	6.8000	-6.722%	16	1,656	-30.147%
2026-08-14	10.0000	10.0000	7.2900	7.2900	-23.904%	50	1,665	-34.842%
2026-08-13	6.2100	9.6700	6.0000	9.5800	+61.279%	81	1,662	-50.418%
2026-08-12	5.2000	5.9400	5.2000	5.9400	-5.714%	307	1,658	-20.034%
2026-08-11	5.8500	7.0000	5.8500	6.3000	+3.110%	9	1,461	-24.603%
2026-08-10	4.8800	6.4000	4.8800	6.1100	+35.778%	1,062	1,455	-22.259%
2026-08-07	4.4500	4.5200	4.4500	4.5000	+23.967%	11	932	+5.556%
2026-08-06	3.2500	3.6300	3.2500	3.6300	-9.250%	7	924	+30.854%
2026-08-05	5.2000	5.2000	4.0000	4.0000	-11.111%	2	923	+18.750%
2026-08-04	4.0000	4.5000	4.0000	4.5000	+63.636%	49	924	+5.556%
2026-08-03	2.7100	2.7500	2.7100	2.7500	+15.063%	3	899	+72.727%
2026-07-31	2.3900	2.3900	2.3900	2.3900	+19.500%	1	901	+98.745%
2026-07-30	2.0000	2.0000	2.0000	2.0000	-35.065%	12	901	+137.500%
2026-07-29	2.9600	3.0800	2.9600	3.0800	+16.226%	3	892	+54.221%
2026-07-28	2.5000	2.6500	2.4000	2.6500	+29.268%	3	889	+79.245%
2026-07-27	2.3700	2.3700	2.0500	2.0500	+10.811%	11	889	+131.707%
2026-07-23	1.8500	2.1200	1.8500	1.8500	-26.877%	9	884	+156.757%
2026-07-22	2.5000	2.5300	2.5000	2.5300	-18.387%	22	885	+87.747%
2026-07-21	3.5000	3.5000	3.1000	3.1000	-17.333%	504	885	+53.226%
2026-07-17	4.0000	4.1500	3.4600	3.7500	+10.294%	44	383	+26.667%
2026-07-16	3.4400	3.4400	3.4000	3.4000	-4.225%	3	377	+39.706%
2026-07-15	4.8000	4.9700	3.5500	3.5500	-21.111%	35	375	+33.803%
2026-07-14	4.5000	4.5000	4.5000	4.5000	+107.373%	1	371	+5.556%
2026-07-13	2.1700	2.1700	2.1700	2.1700	-12.500%	1	371	+118.894%
2026-07-10	2.3900	2.4800	2.2300	2.4800	-20.000%	16	370	+91.532%
2026-07-09	3.1000	3.1000	3.1000	3.1000	+2.310%	1	376	+53.226%
2026-07-08	3.6000	3.6000	3.0300	3.0300	-32.667%	2	376	+56.766%
2026-07-07	4.5000	4.5000	4.5000	4.5000	+5.882%	5	376	+5.556%
2026-07-06	3.8000	4.2500	3.8000	4.2500	+22.126%	5	376	+11.765%
2026-07-02	3.4800	3.4800	3.4800	3.4800	-3.333%	4	373	+36.494%
2026-07-01	3.7000	3.9000	3.6000	3.6000	+28.571%	42	373	+31.944%
2026-06-30	2.8000	2.8000	2.8000	2.8000	+14.286%	4	396	+69.643%
2026-06-29	1.8100	3.0500	1.8100	2.4500	+36.872%	14	400	+93.878%
2026-06-26	1.3900	1.7900	1.3900	1.7900	+30.657%	4	396	+165.363%
2026-06-25	1.3100	1.3700	1.3100	1.3700	-8.667%	11	395	+246.715%
2026-06-23	1.5500	1.6000	1.5000	1.5000	-11.765%	12	405	+216.667%
2026-06-22	1.5200	1.8100	1.5200	1.7000	+7.595%	28	395	+179.412%
2026-06-18	1.5800	1.5800	1.5800	1.5800	-12.222%	1	365	+200.633%
2026-06-17	1.8000	1.8000	1.8000	1.8000	-3.226%	10	365	+163.889%
2026-06-16	2.0000	2.0000	1.8600	1.8600	-23.140%	6	365	+155.376%
2026-06-15	2.5200	2.8400	2.4000	2.4200	-5.098%	10	365	+96.281%
2026-06-12	2.2000	2.5600	2.2000	2.5500	+9.442%	14	365	+86.275%
2026-06-11	2.3300	2.3300	2.3300	2.3300	-8.627%	10	365	+103.863%
2026-06-10	2.5500	2.5500	2.5500	2.5500	-4.851%	1	365	+86.275%
2026-06-09	2.6800	2.6800	2.6800	2.6800	-19.277%	1	364	+77.239%
2026-06-08	3.3200	3.3200	3.3200	3.3200	-12.632%	2	363	+43.072%
2026-06-05	4.6500	4.6500	3.8000	3.8000	-20.502%	2	365	+25.000%
2026-06-04	4.8100	4.8100	4.7800	4.7800	+2.796%	3	366	-0.628%
2026-06-03	6.0000	6.0000	4.5800	4.6500	-25.719%	16	365	+2.151%
2026-06-02	6.4500	6.7500	6.0300	6.2600	-37.400%	27	362	-24.121%
2026-06-01	7.9500	10.0000	7.9500	10.0000	+121.239%	27	355	-52.500%
2026-05-29	3.5200	4.7500	3.5200	4.5200	+45.806%	29	353	+5.088%
2026-05-28	2.6700	3.1000	2.6700	3.1000	+14.815%	11	351	+53.226%
2026-05-27	3.1000	3.6500	2.7000	2.7000	-86.700%	48	360	+75.926%
2026-05-26	20.3900	22.9900	20.3000	20.3000	+11.233%	32	356	-76.601%
2026-05-22	17.5100	18.5500	16.9200	18.2500	+25.862%	15	356	-73.973%
2026-05-21	15.6500	15.6500	14.2500	14.5000	-9.375%	12	354	-67.241%
2026-05-20	14.8400	16.0000	14.8400	16.0000	-8.046%	8	354	-70.313%
2026-05-19	18.8100	18.8100	17.4000	17.4000	-3.333%	13	351	-72.701%
2026-05-18	13.0200	18.4800	13.0200	18.0000	+46.461%	27	351	-73.611%
2026-05-15	10.6300	12.2900	10.6300	12.2900	+15.399%	15	351	-61.351%
2026-05-14	10.6500	10.6500	10.6500	10.6500	+50.000%	1	324	-55.399%
2026-05-13	7.1000	7.1000	7.1000	7.1000	-6.824%	1	322	-33.099%
2026-05-12	8.3500	8.3500	7.6100	7.6200	-13.409%	4	322	-37.664%
2026-05-07	8.8000	8.8000	8.8000	8.8000	+58.559%	1	322	-46.023%
2026-05-06	5.5500	5.5500	5.5500	5.5500	-13.953%	2	322	-14.414%
2026-05-05	6.4500	6.4500	6.4500	6.4500	-5.147%	1	322	-26.357%
2026-05-04	7.1000	7.1000	6.8000	6.8000	+19.089%	10	322	-30.147%
2026-05-01	5.0500	5.7100	5.0500	5.7100	+34.353%	3	310	-16.813%
2026-04-30	4.2500	4.2500	4.2000	4.2500	-23.423%	7	310	+11.765%
2026-04-29	5.2000	5.5500	4.8500	5.5500	-3.478%	20	312	-14.414%
2026-04-28	5.7200	5.7500	5.6000	5.7500	+2.313%	13	321	-17.391%
2026-04-27	5.9000	5.9500	5.6200	5.6200	-13.538%	17	314	-15.480%
2026-04-22	6.5000	6.5000	6.5000	6.5000	-8.062%	1	309	-26.923%
2026-04-21	6.6000	7.0700	6.6000	7.0700	+28.545%	4	308	-32.815%
2026-04-17	6.0700	6.0700	5.5000	5.5000	+1.476%	8	308	-13.636%
2026-04-16	5.3800	6.0000	5.2700	5.4200	+30.602%	8	306	-12.362%
2026-04-15	4.1500	4.1500	4.1500	4.1500	+18.571%	4	305	+14.458%
2026-04-14	3.5500	3.6000	3.5000	3.5000	+1.449%	12	305	+35.714%
2026-04-13	3.0700	3.4500	3.0700	3.4500	+14.238%	9	298	+37.681%
2026-04-10	2.8000	3.0300	2.8000	3.0200	-13.714%	12	298	+57.285%
2026-04-09	3.6900	3.6900	3.5000	3.5000	-36.248%	4	298	+35.714%
2026-04-02	5.4900	5.4900	5.4900	5.4900	+0.734%	1	298	-13.479%
2026-04-01	5.3000	5.4500	5.2000	5.4500	+6.654%	15	297	-12.844%
2026-03-27	5.1100	5.1100	5.1100	5.1100	-17.581%	1	294	-7.045%
2026-03-26	6.2400	6.2400	6.2000	6.2000	+9.155%	2	294	-23.387%
2026-03-25	6.2500	6.5500	5.6800	5.6800	-7.642%	31	293	-16.373%
2026-03-24	6.2500	6.2500	6.1500	6.1500	-31.667%	34	292	-22.764%
2026-03-23	9.0000	9.0000	9.0000	9.0000	+5.882%	1	260	-47.222%
2026-03-20	9.2500	9.2500	8.5000	8.5000	-17.315%	19	259	-44.118%
2026-03-17	10.3500	10.4000	10.2800	10.2800	+9.362%	4	258	-53.794%
2026-03-16	9.5000	9.5000	9.4000	9.4000	-6.000%	15	258	-49.468%
2026-03-13	9.7500	10.2000	9.7500	10.0000	+3.627%	14	258	-52.500%
2026-03-12	10.3000	10.3000	9.6500	9.6500	-7.212%	10	256	-50.777%
2026-03-11	10.5000	10.5000	10.4000	10.4000	-9.722%	6	253	-54.327%
2026-03-10	11.5200	11.5200	11.5200	11.5200	-21.365%	1	252	-58.767%
2026-03-09	14.2500	14.6500	14.2500	14.6500	+8.278%	20	251	-67.577%
2026-03-06	13.5300	13.5300	13.5300	13.5300	+26.685%	9	246	-64.893%
2026-03-03	8.9500	10.6800	8.9500	10.6800	+16.087%	2	237	-55.524%
2026-03-02	9.2000	9.2000	9.2000	9.2000	+16.162%	5	235	-48.370%
2026-02-27	8.2900	8.2900	7.9200	7.9200	-47.792%	2	230	-40.025%
2026-02-26	15.1700	15.1700	15.1700	15.1700	+70.833%	2	231	-68.688%
2026-02-23	11.0300	11.0300	8.8800	8.8800	-39.011%	12	231	-46.509%
2026-02-09	14.5700	14.5700	14.5600	14.5600	-50.894%	2	233	-67.376%
2026-01-29	31.0000	31.0000	28.3500	29.6500	-27.060%	9	235	-83.980%
2026-01-27	40.6500	40.6500	40.6500	40.6500	+8.545%	2	236	-88.315%
2026-01-26	37.4500	37.4500	37.4500	37.4500	+10.537%	1	236	-87.316%
2026-01-23	33.7000	33.8800	33.7000	33.8800	+1.437%	2	236	-85.980%
2026-01-20	33.7000	34.3000	33.4000	33.4000	-6.704%	21	236	-85.778%
2026-01-14	35.4700	35.8000	34.3000	35.8000	-3.815%	31	226	-86.732%
2026-01-12	37.2200	37.2200	37.2200	37.2200	-17.289%	1	226	-87.238%
2026-01-07	43.8500	45.0000	43.8500	45.0000	+9.756%	2	226	-89.444%
2026-01-06	40.9400	41.0000	40.9400	41.0000	+5.806%	2	226	-88.415%
2026-01-02	38.7500	38.7500	38.7000	38.7500	-43.015%	223	226	-87.742%
2025-11-26	68.0000	68.0000	68.0000	68.0000	-45.028%	1	16	-93.015%
2025-10-08	123.7000	123.7000	123.7000	123.7000	+6.638%	1	16	-96.160%
2025-10-06	116.0800	116.1000	116.0000	116.0000	0.000%	7	16	-95.905%
2025-10-02	116.0000	116.0000	116.0000	116.0000	+0.870%	1	17	-95.905%
2025-10-01	115.0000	115.0000	115.0000	115.0000	+9.284%	1	16	-95.870%
2025-09-30	105.2300	105.2300	105.2300	105.2300	+9.160%	2	15	-95.486%
2025-09-15	96.4000	96.4000	96.4000	96.4000	+8.193%	2	13	-95.073%
2025-09-08	89.2000	89.3500	89.1000	89.1000	+0.792%	4	11	-94.669%
2025-08-08	88.4000	88.4000	88.4000	88.4000	-14.175%	1	8	-94.627%
2025-07-28	103.0000	103.0000	103.0000	103.0000	-6.193%	1	7	-95.388%
2025-07-11	109.8000	109.8000	109.8000	109.8000	-14.037%	1	6	-95.674%
2025-07-07	127.7300	127.7300	127.7300	127.7300	0.000%	5	5	-96.281%

.dark-mode .KqHGZj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KqHGZj{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C210ZS Sep 18 2026 210.00 Call (ZS260918C00210000)option OPRA

ZS20260918C210
ZS Sep 18 2026 210.00 Call (ZS260918C00210000)
option OPRA