Dark

ZS20260918C240
ZS Sep 18 2026 240.00 Call (ZS260918C00240000)
option OPRA

EOD

Aug 20, 2026

1.80-30.233%(-0.78)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.3500	2.3500	1.8000	1.8000	-30.233%	7	484	0.000%
2026-08-19	2.5300	2.6100	2.5300	2.5800	-23.214%	19	481	-30.233%
2026-08-17	3.3600	3.3600	3.3600	3.3600	+12.752%	1	469	-46.429%
2026-08-14	4.0000	4.0000	2.9800	2.9800	-20.533%	3	469	-39.597%
2026-08-13	2.3500	3.7500	2.3500	3.7500	+69.683%	92	469	-52.000%
2026-08-11	2.1600	2.4700	2.1600	2.2100	-3.913%	47	432	-18.552%
2026-08-10	2.1000	2.4000	2.0100	2.3000	+41.104%	40	389	-21.739%
2026-08-07	1.7900	1.8000	1.6300	1.6300	-9.444%	21	389	+10.429%
2026-08-05	1.9400	1.9400	1.8000	1.8000	+16.883%	2	369	0.000%
2026-08-04	1.7500	1.7500	1.5400	1.5400	+21.260%	4	368	+16.883%
2026-07-29	1.3000	1.3000	1.2000	1.2700	+6.723%	9	369	+41.732%
2026-07-28	0.9500	1.1900	0.9500	1.1900	+12.264%	10	368	+51.261%
2026-07-27	1.0600	1.0600	1.0600	1.0600	+29.268%	1	365	+69.811%
2026-07-24	0.8000	0.8700	0.8000	0.8200	+2.500%	52	365	+119.512%
2026-07-23	1.0100	1.0100	0.8000	0.8000	-18.367%	10	349	+125.000%
2026-07-22	1.1500	1.1900	0.9800	0.9800	-32.414%	8	346	+83.673%
2026-07-21	1.4500	1.4500	1.4500	1.4500	-25.641%	1	345	+24.138%
2026-07-17	2.0800	2.0800	1.9500	1.9500	+23.418%	2	345	-7.692%
2026-07-16	2.0000	2.0000	1.4800	1.5800	-9.714%	56	343	+13.924%
2026-07-15	2.3600	2.3600	1.7500	1.7500	-20.814%	15	342	+2.857%
2026-07-14	1.6800	2.3500	1.6800	2.2100	+125.510%	22	338	-18.552%
2026-07-13	1.0900	1.0900	0.9800	0.9800	-6.667%	2	319	+83.673%
2026-07-10	1.1500	1.1900	1.0500	1.0500	-27.586%	5	319	+71.429%
2026-07-08	1.5000	1.5000	1.4500	1.4500	-35.841%	2	319	+24.138%
2026-07-07	2.4700	2.4700	2.2600	2.2600	+13.000%	2	319	-20.354%
2026-07-06	2.0000	2.0000	2.0000	2.0000	+14.286%	5	318	-10.000%
2026-07-02	1.7600	1.7600	1.7500	1.7500	+6.061%	2	316	+2.857%
2026-07-01	1.5000	1.6500	1.5000	1.6500	+27.907%	2	316	+9.091%
2026-06-29	1.2900	1.2900	1.2900	1.2900	+76.712%	10	315	+39.535%
2026-06-24	0.7700	0.7700	0.7300	0.7300	-7.595%	2	315	+146.575%
2026-06-22	0.7400	0.7900	0.7400	0.7900	-5.952%	3	315	+127.848%
2026-06-18	0.9000	0.9000	0.8400	0.8400	-12.500%	18	313	+114.286%
2026-06-17	0.9600	0.9600	0.9600	0.9600	-9.434%	9	313	+87.500%
2026-06-16	1.0700	1.0700	1.0600	1.0600	-25.874%	11	313	+69.811%
2026-06-15	1.4300	1.4300	1.4300	1.4300	-0.694%	13	301	+25.874%
2026-06-09	1.7000	1.7000	1.4400	1.4400	-28.713%	3	301	+25.000%
2026-06-05	2.2000	2.3400	2.0200	2.0200	-47.804%	8	302	-10.891%
2026-06-02	3.9200	3.9200	3.8700	3.8700	-30.893%	7	303	-53.488%
2026-06-01	4.2000	5.7000	4.2000	5.6000	+111.321%	60	304	-67.857%
2026-05-29	2.5000	2.6500	2.3600	2.6500	+32.500%	11	314	-32.075%
2026-05-28	1.4800	2.0000	1.3000	2.0000	+29.032%	23	307	-10.000%
2026-05-27	2.9000	2.9000	1.5000	1.5500	-88.561%	31	303	+16.129%
2026-05-26	13.1400	14.8000	12.8000	13.5500	+17.826%	29	299	-86.716%
2026-05-22	11.9400	11.9400	11.5000	11.5000	+25.000%	2	286	-84.348%
2026-05-21	9.5000	9.5000	9.2000	9.2000	-21.030%	3	286	-80.435%
2026-05-19	11.4400	11.8000	11.4400	11.6500	+21.354%	3	286	-84.549%
2026-05-18	10.0000	10.0000	9.6000	9.6000	+35.211%	10	285	-81.250%
2026-05-15	7.1000	7.1000	7.1000	7.1000	+52.361%	1	285	-74.648%
2026-05-11	4.6900	4.6900	4.6600	4.6600	-0.851%	4	277	-61.373%
2026-05-08	4.4700	4.7100	4.4700	4.7000	-5.051%	8	279	-61.702%
2026-05-07	4.9500	4.9500	4.9500	4.9500	+25.635%	4	277	-63.636%
2026-05-04	3.9400	3.9400	3.9400	3.9400	+143.210%	1	273	-54.315%
2026-04-30	1.6200	1.6200	1.6200	1.6200	-41.304%	1	274	+11.111%
2026-04-24	2.9100	2.9700	2.7600	2.7600	-19.767%	52	274	-34.783%
2026-04-21	3.4400	3.4400	3.4400	3.4400	+14.667%	3	223	-47.674%
2026-04-20	3.0000	3.0000	3.0000	3.0000	-9.366%	1	223	-40.000%
2026-04-17	3.3000	3.3100	3.3000	3.3100	+113.548%	2	222	-45.619%
2026-04-10	1.6500	1.6500	1.5500	1.5500	-8.284%	2	221	+16.129%
2026-04-09	1.6900	1.6900	1.6900	1.6900	-55.409%	2	221	+6.509%
2026-04-08	3.7900	3.7900	3.7900	3.7900	+18.438%	1	221	-52.507%
2026-04-07	2.8100	3.2000	2.8100	3.2000	+18.519%	2	220	-43.750%
2026-04-01	2.7000	2.7000	2.7000	2.7000	-12.903%	1	219	-33.333%
2026-03-30	3.1800	3.1800	3.0500	3.1000	+31.915%	5	220	-41.935%
2026-03-27	2.3500	2.3500	2.3500	2.3500	-18.118%	1	220	-23.404%
2026-03-25	3.1300	3.1300	2.8700	2.8700	-19.155%	2	219	-37.282%
2026-03-24	3.5700	3.6000	3.5500	3.5500	-26.804%	16	221	-49.296%
2026-03-23	4.8600	4.8600	4.8500	4.8500	+2.321%	2	223	-62.887%
2026-03-20	4.6700	4.7700	4.6700	4.7400	-16.402%	31	222	-62.025%
2026-03-19	5.6700	5.6700	5.6700	5.6700	-1.391%	1	215	-68.254%
2026-03-18	5.7500	5.7500	5.7500	5.7500	-1.709%	1	214	-68.696%
2026-03-17	5.8500	5.8500	5.8500	5.8500	+11.429%	2	213	-69.231%
2026-03-16	5.5600	5.5600	4.8800	5.2500	-8.696%	10	211	-65.714%
2026-03-13	5.7500	5.7500	5.7500	5.7500	+3.232%	1	205	-68.696%
2026-03-12	5.8700	5.8700	5.5700	5.5700	-7.934%	2	204	-67.684%
2026-03-11	6.1500	6.1500	6.0000	6.0500	-11.679%	12	203	-70.248%
2026-03-10	6.8500	6.8500	6.8500	6.8500	-15.640%	1	197	-73.723%
2026-03-06	8.1200	8.1200	8.1200	8.1200	+7.266%	1	197	-77.833%
2026-03-05	6.7500	7.8600	6.7500	7.5700	+17.364%	4	196	-76.222%
2026-03-04	6.4500	6.4500	6.4500	6.4500	+16.216%	1	194	-72.093%
2026-03-02	5.9700	5.9700	5.5500	5.5500	+20.130%	2	194	-67.568%
2026-02-27	4.6200	4.6200	4.6200	4.6200	-19.231%	1	192	-61.039%
2026-02-23	5.7200	5.7200	5.7200	5.7200	-40.417%	1	192	-68.531%
2026-02-17	11.6000	11.6000	9.6000	9.6000	-21.951%	6	193	-81.250%
2026-02-13	12.2500	12.3000	12.2500	12.3000	+25.127%	6	187	-85.366%
2026-02-12	9.8300	9.8300	9.8300	9.8300	+5.246%	1	187	-81.689%
2026-02-11	9.3400	9.3400	9.3400	9.3400	-14.625%	1	187	-80.728%
2026-02-10	10.9400	10.9400	10.9400	10.9400	+18.015%	1	187	-83.547%
2026-02-06	10.1700	10.1700	9.2700	9.2700	-14.562%	2	187	-80.583%
2026-02-05	14.0900	14.0900	10.8500	10.8500	-21.999%	3	187	-83.410%
2026-02-03	13.9100	13.9100	13.9100	13.9100	-27.439%	1	186	-87.060%
2026-02-02	19.2100	19.2600	18.9600	19.1700	-0.930%	8	187	-90.610%
2026-01-30	19.3500	19.3500	19.3500	19.3500	+1.309%	2	185	-90.698%
2026-01-29	20.0000	20.0000	17.5600	19.1000	-27.099%	4	186	-90.576%
2026-01-28	27.1500	27.1500	26.2000	26.2000	-4.380%	3	186	-93.130%
2026-01-27	29.7200	29.7200	27.4000	27.4000	+21.508%	5	183	-93.431%
2026-01-23	22.5500	22.5500	22.5500	22.5500	-4.043%	3	182	-92.018%
2026-01-13	23.5000	23.5000	23.5000	23.5000	-5.622%	1	180	-92.340%
2026-01-12	24.9000	24.9000	24.9000	24.9000	-3.675%	12	180	-92.771%
2026-01-09	27.9800	27.9800	25.0000	25.8500	-9.615%	21	168	-93.037%
2026-01-08	28.6000	28.6000	28.6000	28.6000	-11.728%	100	158	-93.706%
2026-01-07	32.4000	32.4000	32.4000	32.4000	+21.303%	1	58	-94.444%
2026-01-02	27.0000	27.0000	26.7100	26.7100	-12.570%	4	57	-93.261%
2025-12-31	30.5500	30.5500	30.5500	30.5500	-3.628%	20	40	-94.108%
2025-12-30	31.2000	31.7000	31.2000	31.7000	+1.603%	2	40	-94.322%
2025-12-29	31.2000	31.2000	31.2000	31.2000	-3.256%	4	39	-94.231%
2025-12-23	32.2500	32.2500	32.2500	32.2500	-4.586%	25	35	-94.419%
2025-12-18	33.8000	33.8000	33.8000	33.8000	+1.502%	1	10	-94.675%
2025-12-16	33.3000	33.3000	33.3000	33.3000	-1.040%	3	11	-94.595%
2025-12-15	36.2000	36.2000	33.6500	33.6500	-18.325%	6	8	-94.651%
2025-12-10	41.2000	41.2000	41.2000	41.2000	-1.858%	1	3	-95.631%
2025-12-05	41.9800	41.9800	41.9800	41.9800	+1.893%	1	2	-95.712%
2025-12-03	41.3000	41.3000	41.2000	41.2000	-4.630%	2	1	-95.631%
2025-12-02	43.2000	43.2000	43.2000	43.2000	-30.658%	1	1	-95.833%
2025-11-26	62.3000	62.3000	62.3000	62.3000	-27.169%	1	1	-97.111%
2025-11-14	85.5400	85.5400	85.5400	85.5400	0.000%	1	1	-97.896%

.dark-mode .K2PBq5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K2PBq5{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C240ZS Sep 18 2026 240.00 Call (ZS260918C00240000)option OPRA

ZS20260918C240
ZS Sep 18 2026 240.00 Call (ZS260918C00240000)
option OPRA