Dark

ZS20260918C220
ZS Sep 18 2026 220.00 Call (ZS260918C00220000)
option OPRA

EOD

Aug 20, 2026

2.88-41.818%(-2.07)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.0000	4.5000	2.8800	2.8800	-41.818%	70	2,065	0.000%
2026-08-19	6.2500	6.2500	4.9500	4.9500	-20.800%	34	2,087	-41.818%
2026-08-18	5.5000	6.4300	5.4000	6.2500	+17.925%	21	2,078	-53.920%
2026-08-17	6.3000	6.5000	5.0500	5.3000	0.000%	97	2,079	-45.660%
2026-08-14	7.1200	7.5000	5.3000	5.3000	-25.352%	187	2,058	-45.660%
2026-08-13	4.3800	7.3800	4.3800	7.1000	+82.051%	1,306	1,893	-59.437%
2026-08-12	3.9000	3.9000	3.7500	3.9000	-8.235%	54	1,058	-26.154%
2026-08-11	4.5000	5.3000	3.7000	4.2500	-5.556%	373	1,008	-32.235%
2026-08-10	3.8000	4.6500	3.8000	4.5000	+42.857%	277	679	-36.000%
2026-08-07	3.6000	3.6000	3.1500	3.1500	+24.016%	45	557	-8.571%
2026-08-06	2.5400	2.5400	2.5400	2.5400	-22.796%	2	535	+13.386%
2026-08-04	2.4500	3.2900	1.6500	3.2900	+53.023%	37	533	-12.462%
2026-08-03	2.0800	2.1500	2.0000	2.1500	+31.902%	15	534	+33.953%
2026-07-31	1.6300	1.6300	1.6300	1.6300	-25.909%	1	538	+76.687%
2026-07-29	2.3000	2.3000	2.2000	2.2000	+8.374%	2	538	+30.909%
2026-07-28	2.0300	2.0300	2.0200	2.0300	+11.538%	380	537	+41.872%
2026-07-27	1.4300	1.8200	1.4300	1.8200	+33.824%	11	198	+58.242%
2026-07-24	1.4200	1.4200	1.3600	1.3600	-12.258%	6	198	+111.765%
2026-07-23	1.7300	1.7300	1.3900	1.5500	-8.824%	9	204	+85.806%
2026-07-22	2.0000	2.0500	1.7000	1.7000	-31.727%	10	211	+69.412%
2026-07-21	2.2900	2.4900	2.2900	2.4900	-11.071%	9	218	+15.663%
2026-07-20	2.7500	2.8000	2.7500	2.8000	-9.385%	8	218	+2.857%
2026-07-17	2.8000	3.0900	2.8000	3.0900	+25.610%	2	216	-6.796%
2026-07-16	2.8300	2.8300	2.4600	2.4600	-8.209%	31	217	+17.073%
2026-07-15	3.8500	3.8500	2.6800	2.6800	-22.319%	14	192	+7.463%
2026-07-14	3.1000	3.7000	3.1000	3.4500	+56.818%	8	185	-16.522%
2026-07-10	2.3000	2.3000	2.2000	2.2000	-10.204%	6	189	+30.909%
2026-07-09	2.2300	2.4500	2.2300	2.4500	+6.522%	2	191	+17.551%
2026-07-08	2.8300	2.8300	2.2700	2.3000	-31.343%	17	192	+25.217%
2026-07-07	3.3000	3.7000	3.3000	3.3500	+9.477%	3	184	-14.030%
2026-07-06	2.7600	3.1400	2.7600	3.0600	+15.472%	13	186	-5.882%
2026-07-02	2.8100	2.8100	2.6500	2.6500	-8.621%	3	195	+8.679%
2026-07-01	2.5400	3.1500	2.5000	2.9000	+28.889%	22	195	-0.690%
2026-06-30	2.0000	2.2500	2.0000	2.2500	+18.421%	2	195	+28.000%
2026-06-29	1.6000	2.0500	1.6000	1.9000	+97.917%	10	194	+51.579%
2026-06-25	1.2500	1.2500	0.9600	0.9600	-20.661%	6	187	+200.000%
2026-06-24	1.2100	1.2100	1.2100	1.2100	-1.626%	1	187	+138.017%
2026-06-22	1.2300	1.2300	1.2300	1.2300	+2.500%	1	187	+134.146%
2026-06-18	1.2000	1.2000	1.2000	1.2000	-24.528%	2	188	+140.000%
2026-06-16	1.5900	1.5900	1.5900	1.5900	-11.667%	2	188	+81.132%
2026-06-12	1.8000	1.8000	1.8000	1.8000	+1.695%	1	189	+60.000%
2026-06-11	1.7700	1.7700	1.7700	1.7700	-21.333%	1	189	+62.712%
2026-06-10	2.1800	2.2500	2.1800	2.2500	-12.109%	3	190	+28.000%
2026-06-09	2.5600	2.5600	2.5600	2.5600	-9.541%	1	187	+12.500%
2026-06-08	2.8300	2.8300	2.8300	2.8300	-5.980%	1	188	+1.767%
2026-06-05	3.1500	3.2000	3.0100	3.0100	-24.938%	15	189	-4.319%
2026-06-03	4.7800	4.7800	4.0100	4.0100	-27.355%	17	199	-28.180%
2026-06-02	5.2000	5.5200	4.9600	5.5200	-38.324%	56	195	-47.826%
2026-06-01	6.0700	8.9500	6.0700	8.9500	+132.468%	17	194	-67.821%
2026-05-29	3.0000	3.8500	2.4100	3.8500	+32.759%	16	191	-25.195%
2026-05-28	1.8500	2.9900	1.8500	2.9000	+20.833%	77	190	-0.690%
2026-05-27	3.3500	3.5500	2.1900	2.4000	-86.517%	87	129	+20.000%
2026-05-26	18.0200	20.0000	17.1400	17.8000	+14.691%	103	104	-83.820%
2026-05-22	16.8000	16.8000	15.0000	15.5200	+19.385%	4	107	-81.443%
2026-05-21	14.0000	14.0000	13.0000	13.0000	-6.137%	2	111	-77.846%
2026-05-20	13.0200	13.8500	12.9000	13.8500	-5.718%	10	111	-79.206%
2026-05-19	15.4000	15.4000	14.6900	14.6900	-7.726%	4	109	-80.395%
2026-05-18	11.2500	16.1500	11.1500	15.9200	+57.624%	19	109	-81.910%
2026-05-15	8.9300	10.3000	8.8500	10.1000	+25.622%	9	109	-71.485%
2026-05-14	6.8000	8.3000	6.8000	8.0400	+32.893%	10	107	-64.179%
2026-05-13	5.9500	6.0500	5.5000	6.0500	+2.542%	3	97	-52.397%
2026-05-12	5.9000	5.9000	5.9000	5.9000	-9.370%	1	97	-51.186%
2026-05-11	7.2000	7.4000	6.5100	6.5100	-2.105%	4	97	-55.760%
2026-05-08	6.6500	6.6500	6.6500	6.6500	-5.000%	2	93	-56.692%
2026-05-07	7.3500	7.5000	7.0000	7.0000	+47.992%	19	93	-58.857%
2026-05-06	4.5500	4.8000	4.5500	4.7300	-10.755%	4	78	-39.112%
2026-05-05	5.3000	5.3000	5.3000	5.3000	-8.621%	2	80	-45.660%
2026-05-04	5.8000	5.8000	5.8000	5.8000	+13.725%	1	82	-50.345%
2026-05-01	5.1000	5.1000	5.1000	5.1000	+39.726%	1	82	-43.529%
2026-04-30	3.5000	3.6500	3.5000	3.6500	-8.750%	2	82	-21.096%
2026-04-29	4.5000	4.5000	4.0000	4.0000	-18.367%	3	84	-28.000%
2026-04-27	4.9000	4.9000	4.9000	4.9000	+18.072%	1	83	-41.224%
2026-04-24	4.1300	4.1500	4.1300	4.1500	-1.190%	17	82	-30.602%
2026-04-23	4.2000	4.2000	4.2000	4.2000	-23.913%	1	92	-31.429%
2026-04-21	5.7500	5.7500	5.5200	5.5200	+16.456%	4	91	-47.826%
2026-04-17	4.9500	4.9500	4.7400	4.7400	+3.268%	5	91	-39.241%
2026-04-16	4.5000	4.7500	4.5000	4.5900	+24.054%	16	90	-37.255%
2026-04-15	3.3100	3.7000	3.3100	3.7000	+42.857%	3	86	-22.162%
2026-04-14	2.5900	2.5900	2.5900	2.5900	+4.858%	1	84	+11.197%
2026-04-10	2.4700	2.4700	2.4700	2.4700	-2.756%	10	84	+16.599%
2026-04-09	2.5400	2.5400	2.5400	2.5400	-39.379%	4	84	+13.386%
2026-04-07	4.1900	4.1900	4.1900	4.1900	-2.558%	10	84	-31.265%
2026-04-06	4.3000	4.4000	4.2700	4.3000	+3.118%	13	94	-33.023%
2026-04-01	4.1700	4.1700	4.1700	4.1700	-16.600%	1	85	-30.935%
2026-03-31	5.0000	5.0000	5.0000	5.0000	+90.114%	10	85	-42.400%
2026-03-27	2.6300	2.6300	2.6300	2.6300	-44.979%	4	75	+9.506%
2026-03-26	4.7800	4.7800	4.7800	4.7800	+0.632%	1	79	-39.749%
2026-03-25	4.7500	4.7500	4.7500	4.7500	-6.863%	1	79	-39.368%
2026-03-24	5.1000	5.1000	5.1000	5.1000	-26.619%	4	78	-43.529%
2026-03-23	6.9500	6.9500	6.9500	6.9500	-0.714%	7	74	-58.561%
2026-03-20	6.9000	7.6500	6.9000	7.0000	-19.075%	4	74	-58.857%
2026-03-17	8.6200	8.6500	8.6200	8.6500	+7.453%	2	71	-66.705%
2026-03-16	8.0500	8.0500	8.0500	8.0500	-1.227%	2	71	-64.224%
2026-03-13	8.1500	8.1500	8.1500	8.1500	-1.807%	1	69	-64.663%
2026-03-12	8.3000	8.3000	8.3000	8.3000	-6.742%	1	68	-65.301%
2026-03-11	8.9000	8.9000	8.9000	8.9000	-13.171%	2	67	-67.640%
2026-03-10	9.3700	10.2500	9.3700	10.2500	-10.088%	6	65	-71.902%
2026-03-06	10.4700	11.5700	10.4700	11.4000	+4.491%	3	65	-74.737%
2026-03-05	10.0000	10.9100	10.0000	10.9100	+16.435%	12	65	-73.602%
2026-03-04	9.5000	9.5000	9.3700	9.3700	+2.181%	2	65	-69.264%
2026-03-03	9.1700	9.1700	9.1700	9.1700	+17.564%	1	63	-68.593%
2026-03-02	7.9000	7.9000	7.8000	7.8000	+10.638%	8	64	-63.077%
2026-02-27	7.2000	7.2000	6.4000	7.0500	-43.600%	22	63	-59.149%
2026-02-26	12.5000	12.5000	12.5000	12.5000	+33.833%	5	59	-76.960%
2026-02-25	9.3400	9.3400	9.3400	9.3400	+19.744%	1	59	-69.165%
2026-02-23	9.2900	9.2900	7.8000	7.8000	-31.937%	2	59	-63.077%
2026-02-20	11.4600	11.4600	11.4600	11.4600	-18.434%	1	58	-74.869%
2026-02-18	14.0500	14.0500	14.0500	14.0500	-19.020%	3	57	-79.502%
2026-02-13	17.7200	17.7200	17.3500	17.3500	+26.642%	5	49	-83.401%
2026-02-09	12.4100	13.7500	12.4100	13.7000	-23.163%	3	49	-78.978%
2026-02-05	17.8300	17.8300	17.8300	17.8300	+1.595%	1	48	-83.847%
2026-02-04	17.5500	17.5500	17.5500	17.5500	-15.503%	1	48	-83.590%
2026-02-03	20.7700	20.7700	20.7700	20.7700	-16.486%	2	47	-86.134%
2026-01-30	25.6000	25.6000	24.8700	24.8700	+2.557%	2	49	-88.420%
2026-01-29	24.2500	24.2500	24.2500	24.2500	-34.406%	1	47	-88.124%
2026-01-27	38.3200	39.8400	36.9700	36.9700	+17.179%	10	46	-92.210%
2026-01-26	31.5500	31.5500	31.5500	31.5500	+6.552%	1	52	-90.872%
2026-01-23	29.6100	29.6100	29.6100	29.6100	+2.103%	1	51	-90.274%
2026-01-22	29.1100	29.3000	29.0000	29.0000	-1.695%	6	52	-90.069%
2026-01-20	29.2000	29.5000	29.2000	29.5000	-12.593%	13	46	-90.237%
2026-01-15	33.7500	33.7500	33.7500	33.7500	+11.681%	1	38	-91.467%
2026-01-14	34.7900	34.7900	30.2200	30.2200	-5.118%	7	38	-90.470%
2026-01-13	32.8200	32.8200	31.8500	31.8500	-1.454%	3	35	-90.958%
2026-01-12	32.3200	32.3200	32.3200	32.3200	-3.378%	1	32	-91.089%
2026-01-09	36.0000	36.0000	33.4500	33.4500	-7.341%	14	31	-91.390%
2026-01-08	37.0000	37.0000	36.1000	36.1000	+0.417%	2	18	-92.022%
2026-01-06	35.0000	35.9500	35.0000	35.9500	+0.813%	5	18	-91.989%
2026-01-02	36.0000	36.0000	35.6600	35.6600	-15.095%	2	15	-91.924%
2025-12-24	42.0000	42.0000	42.0000	42.0000	+2.439%	1	13	-93.143%
2025-12-23	41.0000	41.0000	41.0000	41.0000	-6.882%	1	13	-92.976%
2025-12-19	44.0300	44.0300	44.0300	44.0300	-14.339%	1	12	-93.459%
2025-12-10	51.4000	51.4000	51.4000	51.4000	-2.909%	1	11	-94.397%
2025-12-05	52.9400	52.9400	52.9400	52.9400	+1.808%	2	10	-94.560%
2025-12-02	52.0000	52.0000	52.0000	52.0000	-16.466%	1	8	-94.462%
2025-11-26	62.2500	62.2500	62.2500	62.2500	-27.700%	2	6	-95.373%
2025-11-24	86.1000	86.1000	86.1000	86.1000	-15.214%	1	6	-96.655%
2025-10-16	101.0000	101.5500	101.0000	101.5500	-10.804%	2	6	-97.164%
2025-10-08	113.8500	113.8500	113.8500	113.8500	+21.117%	1	5	-97.470%
2025-09-23	94.0000	94.0000	94.0000	94.0000	-0.159%	1	5	-96.936%
2025-09-11	94.1500	94.1500	94.1500	94.1500	-2.131%	1	6	-96.941%
2025-07-28	96.2000	96.2000	96.2000	96.2000	+2.123%	1	5	-97.006%
2025-07-23	94.2000	94.2000	94.2000	94.2000	-3.976%	1	4	-96.943%
2025-07-22	98.1000	98.1000	98.1000	98.1000	-6.705%	1	3	-97.064%
2025-07-14	105.1500	105.1500	105.1500	105.1500	+1.349%	1	2	-97.261%
2025-07-11	103.7500	103.7500	103.7500	103.7500	0.000%	1	1	-97.224%

.dark-mode .z31lVF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z31lVF{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C220ZS Sep 18 2026 220.00 Call (ZS260918C00220000)option OPRA

ZS20260918C220
ZS Sep 18 2026 220.00 Call (ZS260918C00220000)
option OPRA