Dark

ZS20260918C230
ZS Sep 18 2026 230.00 Call (ZS260918C00230000)
option OPRA

EOD

Aug 20, 2026

2.16-39.155%(-1.39)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.0100	3.0100	1.9500	2.1600	-39.155%	83	800	0.000%
2026-08-19	3.8500	3.8500	3.4500	3.5500	-18.391%	10	811	-39.155%
2026-08-18	3.8500	4.3500	3.8500	4.3500	+14.474%	9	806	-50.345%
2026-08-17	4.6900	4.6900	3.5000	3.8000	-7.767%	14	809	-43.158%
2026-08-14	5.0700	5.5300	4.0000	4.1200	-20.769%	33	808	-47.573%
2026-08-13	3.1400	5.4000	3.1400	5.2000	+103.922%	108	784	-58.462%
2026-08-12	2.6500	2.6500	2.5400	2.5500	-17.742%	7	735	-15.294%
2026-08-11	3.0000	3.1000	3.0000	3.1000	-0.958%	34	741	-30.323%
2026-08-10	2.5000	3.3200	2.5000	3.1300	+36.087%	68	707	-30.990%
2026-08-07	2.2500	2.3000	2.2500	2.3000	+30.682%	4	704	-6.087%
2026-08-06	1.8800	1.8800	1.7600	1.7600	-21.429%	2	704	+22.727%
2026-08-05	2.5000	2.5000	2.2400	2.2400	-7.438%	2	704	-3.571%
2026-08-04	2.1500	2.4200	1.5000	2.4200	+72.857%	31	704	-10.744%
2026-08-03	1.4000	1.4000	1.4000	1.4000	+12.000%	1	707	+54.286%
2026-07-31	1.2500	1.2500	1.2500	1.2500	-21.384%	15	707	+72.800%
2026-07-28	1.5900	1.5900	1.5900	1.5900	+32.500%	2	707	+35.849%
2026-07-27	1.2000	1.2000	1.2000	1.2000	-2.439%	5	707	+80.000%
2026-07-24	1.1000	1.2300	1.0000	1.2300	+16.038%	9	712	+75.610%
2026-07-23	1.1600	1.1600	0.9000	1.0600	-15.873%	3	716	+103.774%
2026-07-22	1.4600	1.7200	1.2600	1.2600	-25.882%	12	719	+71.429%
2026-07-21	1.7000	1.7000	1.7000	1.7000	-32.000%	2	718	+27.059%
2026-07-20	2.3000	2.5000	2.1000	2.5000	+4.167%	15	716	-13.600%
2026-07-17	2.2500	2.5800	1.9800	2.4000	+14.286%	11	713	-10.000%
2026-07-16	2.6500	2.6500	1.9500	2.1000	-2.326%	15	711	+2.857%
2026-07-15	2.6000	3.0500	2.1500	2.1500	-16.342%	15	709	+0.465%
2026-07-14	2.0200	3.0000	2.0200	2.5700	+90.370%	37	709	-15.953%
2026-07-13	1.3500	1.3500	1.3500	1.3500	-47.059%	1	713	+60.000%
2026-07-07	2.5000	3.0500	2.3400	2.5500	+4.508%	337	714	-15.294%
2026-07-06	2.0700	2.5100	2.0700	2.4400	+10.909%	14	618	-11.475%
2026-07-02	2.0500	2.2200	2.0500	2.2000	0.000%	4	626	-1.818%
2026-07-01	1.9200	2.3400	1.9200	2.2000	+24.294%	42	626	-1.818%
2026-06-30	1.5000	1.7700	1.5000	1.7700	+16.447%	14	612	+22.034%
2026-06-29	1.5500	1.5500	1.4000	1.5200	+33.333%	4	608	+42.105%
2026-06-26	1.0100	1.1500	1.0000	1.1400	+32.558%	7	606	+89.474%
2026-06-25	0.8600	0.8600	0.8600	0.8600	-14.000%	1	602	+151.163%
2026-06-24	0.9600	1.0000	0.9500	1.0000	0.000%	6	603	+116.000%
2026-06-23	0.9500	1.0000	0.8900	1.0000	+11.111%	20	604	+116.000%
2026-06-22	0.9000	0.9000	0.9000	0.9000	-14.286%	2	606	+140.000%
2026-06-18	0.8500	1.0500	0.8500	1.0500	-7.895%	4	606	+105.714%
2026-06-17	1.1400	1.1400	1.1400	1.1400	-17.391%	1	606	+89.474%
2026-06-16	1.3800	1.3800	1.3800	1.3800	-21.143%	1	606	+56.522%
2026-06-15	1.7200	1.7500	1.7200	1.7500	-5.405%	11	606	+23.429%
2026-06-12	1.8500	1.8500	1.8500	1.8500	+24.161%	2	606	+16.757%
2026-06-11	1.4000	1.4900	1.4000	1.4900	-13.873%	4	606	+44.966%
2026-06-10	1.7300	1.7300	1.7300	1.7300	+2.976%	2	602	+24.855%
2026-06-09	2.0000	2.1000	1.6800	1.6800	-27.586%	4	602	+28.571%
2026-06-08	2.3200	2.3200	2.3200	2.3200	-17.143%	10	604	-6.897%
2026-06-05	2.8000	2.8000	2.8000	2.8000	-13.846%	1	614	-22.857%
2026-06-04	3.2500	3.2500	3.2500	3.2500	-1.813%	10	614	-33.538%
2026-06-03	3.7200	3.7200	3.1500	3.3100	-30.316%	7	604	-34.743%
2026-06-02	5.7000	5.7000	4.3200	4.7500	-34.932%	192	600	-54.526%
2026-06-01	6.2000	7.3000	5.8500	7.3000	+147.458%	220	618	-70.411%
2026-05-29	2.5000	2.9500	2.5000	2.9500	+18.000%	3	655	-26.780%
2026-05-28	1.9500	2.6500	1.9500	2.5000	+10.619%	40	654	-13.600%
2026-05-27	4.4000	4.4000	1.7700	2.2600	-85.229%	79	620	-4.425%
2026-05-26	14.0500	17.1400	14.0500	15.3000	+12.500%	41	608	-85.882%
2026-05-22	14.0000	14.4500	12.7500	13.6000	+28.302%	548	604	-84.118%
2026-05-21	11.2500	11.2500	10.6000	10.6000	-9.013%	6	119	-79.623%
2026-05-20	11.6100	11.6500	11.6100	11.6500	-8.771%	7	119	-81.459%
2026-05-19	14.4000	14.4000	12.7700	12.7700	-3.985%	26	112	-83.085%
2026-05-18	9.0000	13.5000	9.0000	13.3000	+51.136%	45	112	-83.759%
2026-05-15	7.1900	8.8000	7.1900	8.8000	+30.564%	3	112	-75.455%
2026-05-14	6.5000	7.3300	6.5000	6.7400	+3.692%	6	102	-67.953%
2026-05-13	6.5000	6.5000	6.5000	6.5000	+26.214%	2	104	-66.769%
2026-05-11	5.1500	5.1500	5.1500	5.1500	-18.254%	1	104	-58.058%
2026-05-07	6.1500	6.3000	5.7000	6.3000	+59.898%	39	103	-65.714%
2026-05-06	3.9400	3.9400	3.9400	3.9400	-15.632%	1	88	-45.178%
2026-05-05	4.6700	4.6700	4.6700	4.6700	+0.215%	2	87	-53.747%
2026-05-04	4.7000	4.7000	4.6600	4.6600	+13.659%	3	85	-53.648%
2026-05-01	4.4000	4.4000	4.1000	4.1000	+7.895%	6	85	-47.317%
2026-04-24	3.4300	3.8000	3.4300	3.8000	+8.571%	22	85	-43.158%
2026-04-23	3.5000	3.5000	3.5000	3.5000	-23.246%	1	80	-38.286%
2026-04-22	4.5600	4.5600	4.5600	4.5600	+73.384%	2	79	-52.632%
2026-04-15	2.7000	2.7000	2.6300	2.6300	+16.889%	11	79	-17.871%
2026-04-14	2.2500	2.2500	2.2500	2.2500	-44.169%	1	68	-4.000%
2026-03-26	4.0300	4.0300	4.0300	4.0300	+11.019%	1	69	-46.402%
2026-03-25	4.0500	4.0500	3.6300	3.6300	-12.740%	2	69	-40.496%
2026-03-24	4.4400	4.4400	4.1500	4.1600	-29.730%	20	70	-48.077%
2026-03-23	5.9100	5.9200	5.9100	5.9200	+2.245%	2	69	-63.514%
2026-03-20	5.7200	5.8400	5.6500	5.7900	-15.721%	31	68	-62.694%
2026-03-19	6.8700	6.8700	6.8700	6.8700	-3.239%	1	54	-68.559%
2026-03-17	7.0000	7.1000	7.0000	7.1000	+10.938%	4	53	-69.577%
2026-03-16	6.7000	6.7000	5.8800	6.4000	-6.569%	4	51	-66.250%
2026-03-13	6.8500	6.8500	6.8500	6.8500	+4.262%	1	47	-68.467%
2026-03-12	7.0200	7.0200	6.4900	6.5700	-10.612%	4	47	-67.123%
2026-03-11	7.3500	7.3500	7.3500	7.3500	-8.125%	1	45	-70.612%
2026-03-10	8.1800	8.1800	8.0000	8.0000	-18.367%	2	45	-73.000%
2026-03-06	9.3200	9.8400	9.3200	9.8000	+15.294%	4	44	-77.959%
2026-03-05	8.1300	8.5000	8.1300	8.5000	+10.390%	2	42	-74.588%
2026-03-04	7.7000	7.7000	7.7000	7.7000	+17.557%	1	42	-71.948%
2026-03-02	7.0500	7.0500	6.5500	6.5500	+13.913%	2	42	-67.023%
2026-02-27	5.4800	5.7500	5.4000	5.7500	-14.051%	7	40	-62.435%
2026-02-23	6.6900	6.6900	6.6900	6.6900	-32.012%	1	39	-67.713%
2026-02-20	9.8400	9.8400	9.8400	9.8400	-14.435%	1	40	-78.049%
2026-02-17	11.5000	11.5000	11.5000	11.5000	+2.313%	1	41	-81.217%
2026-02-12	11.2400	11.2400	11.2400	11.2400	-5.546%	1	40	-80.783%
2026-02-11	11.9000	11.9000	11.9000	11.9000	-9.574%	5	39	-81.849%
2026-02-10	12.4000	13.1600	12.4000	13.1600	+4.032%	9	43	-83.587%
2026-02-05	14.5300	14.5300	12.6500	12.6500	-23.657%	2	38	-82.925%
2026-02-03	18.4300	18.4300	16.5700	16.5700	-23.535%	4	37	-86.964%
2026-01-30	21.8000	21.8000	21.6700	21.6700	-0.138%	2	37	-90.032%
2026-01-29	21.0500	21.7000	21.0500	21.7000	-38.614%	3	36	-90.046%
2026-01-27	34.3000	35.3500	34.3000	35.3500	+26.703%	3	36	-93.890%
2026-01-26	28.1500	28.1500	27.9000	27.9000	+9.541%	2	37	-92.258%
2026-01-23	25.4700	25.4700	25.4700	25.4700	+0.079%	1	36	-91.519%
2026-01-22	25.2600	25.4500	25.2600	25.4500	+3.878%	5	36	-91.513%
2026-01-20	24.5000	24.5000	24.5000	24.5000	-12.749%	3	31	-91.184%
2026-01-16	28.0700	28.0800	28.0700	28.0800	-8.534%	2	27	-92.308%
2026-01-14	30.7000	30.7000	30.7000	30.7000	+10.551%	3	27	-92.964%
2026-01-12	27.7700	27.7700	27.7700	27.7700	-4.734%	1	27	-92.222%
2026-01-09	29.3900	29.3900	29.1500	29.1500	-8.044%	12	27	-92.590%
2026-01-08	32.0000	32.1600	31.7000	31.7000	-13.859%	6	23	-93.186%
2026-01-07	34.4700	36.8000	34.4700	36.8000	+11.684%	8	23	-94.130%
2026-01-06	32.9500	32.9500	32.9500	32.9500	0.000%	1	18	-93.445%
2026-01-05	32.8000	32.9500	32.8000	32.9500	+7.294%	40	18	-93.445%
2026-01-02	31.5000	31.5000	30.7100	30.7100	-14.218%	4	12	-92.966%
2025-12-30	35.8000	35.8000	35.8000	35.8000	-5.291%	1	13	-93.966%
2025-12-26	37.5000	37.8000	37.5000	37.8000	+4.276%	4	12	-94.286%
2025-12-24	36.2500	36.2500	36.2500	36.2500	-5.844%	1	8	-94.041%
2025-12-16	38.5000	38.5000	38.5000	38.5000	-0.414%	1	8	-94.390%
2025-12-15	38.6600	38.6600	38.6600	38.6600	-18.422%	1	8	-94.413%
2025-12-05	47.3900	47.3900	47.3900	47.3900	+1.980%	1	8	-95.442%
2025-12-04	46.4700	46.4700	46.4700	46.4700	-18.474%	1	7	-95.352%
2025-11-26	60.4500	60.4500	57.0000	57.0000	-42.517%	2	5	-96.211%
2025-10-15	99.1600	99.1600	99.1600	99.1600	+3.292%	1	5	-97.822%
2025-09-29	96.0000	96.0000	96.0000	96.0000	+20.755%	3	4	-97.750%
2025-09-16	79.5000	79.5000	79.5000	79.5000	+7.360%	3	4	-97.283%
2025-09-03	74.0500	74.0500	74.0500	74.0500	-9.029%	1	1	-97.083%
2025-05-30	81.4000	81.4000	81.4000	81.4000	0.000%	2	1	-97.346%

.dark-mode .pWR3Wq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pWR3Wq{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C230ZS Sep 18 2026 230.00 Call (ZS260918C00230000)option OPRA

ZS20260918C230
ZS Sep 18 2026 230.00 Call (ZS260918C00230000)
option OPRA