Dark

ZS20260918C250
ZS Sep 18 2026 250.00 Call (ZS260918C00250000)
option OPRA

EOD

Aug 20, 2026

1.06-39.429%(-0.69)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.3600	1.6600	1.0200	1.0600	-39.429%	41	2,053	0.000%
2026-08-19	2.0400	2.0400	1.7100	1.7500	-18.981%	540	2,076	-39.429%
2026-08-18	2.2600	2.2600	1.8800	2.1600	+7.463%	36	1,584	-50.926%
2026-08-17	2.2500	2.3000	2.0000	2.0100	+0.500%	24	1,591	-47.264%
2026-08-14	2.8000	2.8500	2.0000	2.0000	-28.571%	107	1,581	-47.000%
2026-08-13	1.4600	2.8000	1.4600	2.8000	+101.439%	57	1,546	-62.143%
2026-08-12	1.3000	1.4200	1.1900	1.3900	-5.442%	23	1,582	-23.741%
2026-08-11	1.3000	1.8500	1.3000	1.4700	-11.446%	681	1,582	-27.891%
2026-08-10	1.0000	1.7000	1.0000	1.6600	+45.614%	539	1,198	-36.145%
2026-08-07	1.4500	1.4500	1.1400	1.1400	+5.556%	157	717	-7.018%
2026-08-05	1.4500	1.4500	1.0800	1.0800	-20.000%	32	660	-1.852%
2026-08-04	1.1000	1.3500	1.1000	1.3500	+70.886%	19	645	-21.481%
2026-08-03	0.7800	0.7900	0.7800	0.7900	+5.333%	3	649	+34.177%
2026-07-31	0.7400	0.7800	0.6200	0.7500	+7.143%	5	649	+41.333%
2026-07-30	0.6000	0.7100	0.6000	0.7000	-29.293%	6	649	+51.429%
2026-07-29	0.9900	0.9900	0.9900	0.9900	-9.174%	2	648	+7.071%
2026-07-28	0.7500	1.0900	0.5500	1.0900	+45.333%	13	648	-2.752%
2026-07-27	0.7400	0.7500	0.6500	0.7500	+29.310%	4	653	+41.333%
2026-07-24	0.6700	0.7000	0.5800	0.5800	-10.769%	42	653	+82.759%
2026-07-23	0.8300	0.8300	0.6100	0.6500	-14.474%	122	654	+63.077%
2026-07-22	1.2800	1.3200	0.7600	0.7600	-28.302%	259	605	+39.474%
2026-07-21	1.3600	1.3600	1.0500	1.0600	-22.628%	165	465	0.000%
2026-07-20	1.3000	1.5700	1.2000	1.3700	-1.439%	142	409	-22.628%
2026-07-17	1.3200	1.8900	1.3000	1.3900	+8.594%	15	358	-23.741%
2026-07-16	1.5000	1.7000	1.2500	1.2800	-9.859%	76	351	-17.188%
2026-07-15	1.8000	2.0300	1.3500	1.4200	-11.250%	60	335	-25.352%
2026-07-14	1.2100	1.7500	1.2100	1.6000	+97.531%	9	305	-33.750%
2026-07-13	0.8100	0.8100	0.8100	0.8100	-10.000%	2	309	+30.864%
2026-07-10	1.2000	1.2000	0.8600	0.9000	-18.919%	35	309	+17.778%
2026-07-09	1.1800	1.1800	1.1100	1.1100	-8.264%	5	315	-4.505%
2026-07-08	1.2600	1.2600	1.2100	1.2100	-33.516%	2	315	-12.397%
2026-07-07	1.6900	2.2200	1.6900	1.8200	+9.639%	12	314	-41.758%
2026-07-06	1.3200	1.7700	1.3200	1.6600	+14.483%	12	310	-36.145%
2026-07-02	1.4500	1.4500	1.4500	1.4500	-6.452%	1	308	-26.897%
2026-07-01	1.4000	1.5500	1.4000	1.5500	+40.909%	36	308	-31.613%
2026-06-30	1.1100	1.1100	1.1000	1.1000	+14.583%	25	310	-3.636%
2026-06-29	0.8000	1.0100	0.8000	0.9600	+20.000%	56	310	+10.417%
2026-06-26	0.7500	0.8000	0.7500	0.8000	+25.000%	6	320	+32.500%
2026-06-24	0.6400	0.6400	0.6400	0.6400	-3.030%	10	325	+65.625%
2026-06-23	0.7900	0.7900	0.6600	0.6600	+3.125%	3	325	+60.606%
2026-06-22	0.6400	0.6400	0.6400	0.6400	-5.882%	20	325	+65.625%
2026-06-18	0.6300	0.6800	0.6300	0.6800	-24.444%	38	285	+55.882%
2026-06-17	0.9000	0.9000	0.9000	0.9000	-15.094%	2	285	+17.778%
2026-06-16	1.0600	1.0600	1.0600	1.0600	-4.505%	10	285	0.000%
2026-06-12	1.1100	1.1100	1.1100	1.1100	-0.893%	1	276	-4.505%
2026-06-11	0.9000	1.1200	0.9000	1.1200	-10.400%	4	276	-5.357%
2026-06-10	1.2500	1.2500	1.2500	1.2500	-17.763%	1	277	-15.200%
2026-06-09	1.5200	1.5200	1.5200	1.5200	-11.628%	1	277	-30.263%
2026-06-08	1.7200	1.7200	1.7200	1.7200	-4.444%	1	277	-38.372%
2026-06-05	1.9000	1.9000	1.8000	1.8000	-27.419%	8	277	-41.111%
2026-06-04	2.4000	2.5700	2.3800	2.4800	+3.333%	7	281	-57.258%
2026-06-03	2.7100	2.7100	2.4000	2.4000	-27.052%	5	275	-55.833%
2026-06-02	3.7500	3.7500	3.0600	3.2900	-34.200%	22	277	-67.781%
2026-06-01	3.3800	5.0000	3.3800	5.0000	+138.095%	18	269	-78.800%
2026-05-29	1.5000	2.2000	1.5000	2.1000	+19.318%	9	265	-49.524%
2026-05-28	1.2700	1.8500	1.2700	1.7600	+29.412%	13	261	-39.773%
2026-05-27	1.9700	2.0100	1.1500	1.3600	-87.692%	58	259	-22.059%
2026-05-26	10.5300	12.9500	10.4300	11.0500	+10.500%	89	231	-90.407%
2026-05-22	9.6500	10.0000	9.5200	10.0000	+32.450%	9	219	-89.400%
2026-05-21	7.5500	7.5500	7.5500	7.5500	-10.545%	1	218	-85.960%
2026-05-20	8.3800	8.5200	8.3800	8.4400	-8.261%	5	218	-87.441%
2026-05-19	10.1000	11.0000	9.2000	9.2000	-5.641%	16	218	-88.478%
2026-05-18	8.8100	10.0000	8.7800	9.7500	+65.254%	19	218	-89.128%
2026-05-15	5.7400	6.4000	5.7400	5.9000	+10.487%	32	218	-82.034%
2026-05-14	4.0000	5.3400	4.0000	5.3400	+20.542%	3	181	-80.150%
2026-05-13	3.5000	4.4500	3.4000	4.4300	-3.696%	4	180	-76.072%
2026-05-07	3.8500	4.6000	3.8500	4.6000	+74.905%	20	180	-76.957%
2026-05-06	2.6300	2.6300	2.6300	2.6300	-16.508%	1	171	-59.696%
2026-05-05	3.1500	3.1500	3.1500	3.1500	+5.000%	1	171	-66.349%
2026-05-01	3.0000	3.0000	3.0000	3.0000	+33.333%	1	172	-64.667%
2026-04-30	2.0700	2.2500	2.0700	2.2500	-27.885%	9	172	-52.889%
2026-04-22	3.1200	3.1200	3.1200	3.1200	-4.000%	1	174	-66.026%
2026-04-21	3.2000	3.2500	3.2000	3.2500	+22.180%	7	177	-67.385%
2026-04-20	2.6500	2.6600	2.6500	2.6600	+0.377%	2	177	-60.150%
2026-04-17	2.5000	2.6500	2.5000	2.6500	-1.852%	13	177	-60.000%
2026-04-16	2.5000	2.8000	2.5000	2.7000	+107.692%	29	186	-60.741%
2026-04-14	1.3000	1.3000	1.3000	1.3000	-40.909%	2	181	-18.462%
2026-04-06	2.2000	2.2000	2.2000	2.2000	-4.762%	1	181	-51.818%
2026-04-02	2.3100	2.3100	2.3100	2.3100	+44.375%	2	180	-54.113%
2026-03-30	1.6000	1.6000	1.6000	1.6000	-33.054%	1	180	-33.750%
2026-03-25	2.4700	2.5000	2.3900	2.3900	-11.808%	4	180	-55.649%
2026-03-24	3.1500	3.1500	2.7100	2.7100	-30.334%	3	180	-60.886%
2026-03-23	3.8900	3.8900	3.8900	3.8900	-9.535%	1	182	-72.751%
2026-03-18	4.3000	4.3000	4.3000	4.3000	-9.474%	4	183	-75.349%
2026-03-17	4.7500	4.7500	4.7500	4.7500	+1.713%	2	187	-77.684%
2026-03-13	4.5000	4.6700	4.5000	4.6700	-8.431%	5	187	-77.302%
2026-03-11	5.1000	5.1000	5.1000	5.1000	-7.273%	1	186	-79.216%
2026-03-04	5.3000	5.5000	5.3000	5.5000	+25.000%	2	189	-80.727%
2026-03-03	4.2400	4.4000	4.2400	4.4000	+11.392%	2	189	-75.909%
2026-02-27	3.9000	4.4000	3.9000	3.9500	-50.625%	8	190	-73.165%
2026-02-26	7.2000	8.0000	6.7500	8.0000	+50.943%	16	189	-86.750%
2026-02-24	5.0500	5.3000	4.7500	5.3000	+15.974%	3	194	-80.000%
2026-02-23	5.4000	5.5000	4.5700	4.5700	-32.296%	8	193	-76.805%
2026-02-20	8.3000	8.3000	6.7500	6.7500	-19.162%	15	194	-84.296%
2026-02-19	7.7000	8.4000	7.7000	8.3500	-0.713%	3	195	-87.305%
2026-02-18	7.6700	8.4100	7.4500	8.4100	-5.506%	4	194	-87.396%
2026-02-17	9.1300	9.2500	8.6000	8.9000	-14.010%	207	194	-88.090%
2026-02-13	10.0500	10.9800	9.7500	10.3500	+21.765%	107	137	-89.758%
2026-02-12	8.9600	8.9600	7.9100	8.5000	+2.410%	103	137	-87.529%
2026-02-10	8.3000	8.3000	8.3000	8.3000	+16.084%	1	36	-87.229%
2026-02-09	7.2000	7.2000	7.1500	7.1500	-4.667%	2	36	-85.175%
2026-02-06	8.3500	8.7700	7.0500	7.5000	-32.432%	11	36	-85.867%
2026-02-05	11.1000	11.1000	11.1000	11.1000	-11.200%	1	30	-90.450%
2026-02-04	12.5000	12.5000	12.5000	12.5000	-0.794%	1	31	-91.520%
2026-02-03	13.2500	13.2500	12.6000	12.6000	-23.218%	2	30	-91.587%
2026-02-02	16.4100	16.4100	16.4100	16.4100	+1.296%	1	28	-93.541%
2026-01-30	16.5200	16.5200	16.2000	16.2000	+8.000%	2	29	-93.457%
2026-01-29	17.4800	17.4800	15.0000	15.0000	-31.756%	13	30	-92.933%
2026-01-28	22.5500	22.5500	21.5000	21.9800	+3.533%	7	19	-95.177%
2026-01-16	18.8800	21.5000	18.8800	21.2300	-3.059%	6	17	-95.007%
2026-01-12	21.9000	21.9000	21.9000	21.9000	-18.039%	1	17	-95.160%
2026-01-08	26.7200	26.7200	26.7200	26.7200	+3.366%	1	16	-96.033%
2026-01-05	26.0000	26.0500	25.8500	25.8500	+8.204%	6	16	-95.899%
2026-01-02	25.4000	25.4000	23.8900	23.8900	-9.815%	5	16	-95.563%
2025-12-31	26.4900	26.4900	26.4900	26.4900	-3.532%	1	11	-95.998%
2025-12-30	27.2000	27.7100	27.2000	27.4600	-9.967%	3	11	-96.140%
2025-12-18	30.5000	30.5000	30.5000	30.5000	-0.262%	2	12	-96.525%
2025-12-16	30.5800	30.5800	30.5800	30.5800	-15.220%	1	11	-96.534%
2025-12-10	36.0700	36.0700	36.0700	36.0700	-5.179%	1	10	-97.061%
2025-12-09	38.0400	38.0400	38.0400	38.0400	-1.349%	1	10	-97.213%
2025-12-05	38.0000	38.8000	37.5000	38.5600	-0.104%	8	10	-97.251%
2025-12-03	36.7000	38.6000	36.7000	38.6000	-13.647%	3	8	-97.254%
2025-11-28	44.8900	44.8900	44.7000	44.7000	-2.932%	2	8	-97.629%
2025-11-26	50.0000	50.0000	46.0500	46.0500	-43.043%	2	8	-97.698%
2025-09-29	80.8500	80.8500	80.8500	80.8500	-20.345%	4	8	-98.689%
2025-07-07	101.5000	101.5000	101.5000	101.5000	+7.034%	1	4	-98.956%
2025-06-16	94.8300	94.8300	94.8300	94.8300	+0.658%	1	4	-98.882%
2025-06-12	94.2100	94.2100	94.2100	94.2100	+3.255%	1	4	-98.875%
2025-06-11	91.2400	91.2400	91.2400	91.2400	+32.539%	1	4	-98.838%
2025-05-30	67.8800	68.8400	67.8800	68.8400	0.000%	6	3	-98.460%

.dark-mode .gjJfpd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gjJfpd{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C250ZS Sep 18 2026 250.00 Call (ZS260918C00250000)option OPRA

ZS20260918C250
ZS Sep 18 2026 250.00 Call (ZS260918C00250000)
option OPRA