Dark

ZS20260918C260
ZS Sep 18 2026 260.00 Call (ZS260918C00260000)
option OPRA

EOD

Aug 19, 2026

1.22-15.862%(-0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.2200	1.2200	1.2200	1.2200	-15.862%	1	418	0.000%
2026-08-18	1.4500	1.5200	1.4500	1.4500	-14.706%	7	417	-15.862%
2026-08-17	1.7000	1.7000	1.7000	1.7000	+9.677%	1	422	-28.235%
2026-08-14	1.5500	1.5500	1.5500	1.5500	-22.500%	54	421	-21.290%
2026-08-13	1.3800	2.0000	1.3800	2.0000	+100.000%	63	421	-39.000%
2026-08-12	0.8600	1.0000	0.8600	1.0000	-13.043%	4	368	+22.000%
2026-08-11	1.1000	1.5000	1.0700	1.1500	-1.709%	43	371	+6.087%
2026-08-10	1.0000	1.3000	1.0000	1.1700	+27.174%	7	332	+4.274%
2026-08-07	0.9500	0.9500	0.9000	0.9200	+35.294%	3	334	+32.609%
2026-08-03	0.4700	0.7300	0.4700	0.6800	+1.493%	7	332	+79.412%
2026-07-29	0.6800	0.6800	0.6700	0.6700	+3.077%	2	337	+82.090%
2026-07-28	0.6500	0.6500	0.6500	0.6500	+25.000%	2	336	+87.692%
2026-07-27	0.5200	0.5200	0.5200	0.5200	-38.824%	2	336	+134.615%
2026-07-21	1.0000	1.0000	0.8100	0.8500	-18.269%	5	336	+43.529%
2026-07-20	1.0500	1.0500	1.0400	1.0400	-16.800%	2	336	+17.308%
2026-07-17	1.1500	1.3000	1.1500	1.2500	+13.636%	3	336	-2.400%
2026-07-16	1.3700	1.3700	1.0400	1.1000	-28.105%	19	336	+10.909%
2026-07-15	1.5000	1.5300	1.5000	1.5300	+135.385%	7	329	-20.261%
2026-07-10	0.6500	0.6500	0.6500	0.6500	-34.343%	1	324	+87.692%
2026-07-08	0.9900	0.9900	0.9900	0.9900	-41.420%	2	324	+23.232%
2026-07-07	1.6900	1.6900	1.6900	1.6900	+57.944%	250	326	-27.811%
2026-07-06	1.0700	1.0700	1.0700	1.0700	-23.022%	1	337	+14.019%
2026-07-02	1.3900	1.3900	1.3900	1.3900	+20.870%	1	336	-12.230%
2026-07-01	1.2000	1.2000	1.1500	1.1500	+125.490%	9	336	+6.087%
2026-06-24	0.5000	0.5100	0.5000	0.5100	-7.273%	3	334	+139.216%
2026-06-22	0.5500	0.5500	0.5500	0.5500	-3.509%	1	332	+121.818%
2026-06-18	0.5700	0.5700	0.5700	0.5700	-38.710%	5	333	+114.035%
2026-06-15	0.9300	0.9300	0.9300	0.9300	-3.125%	1	333	+31.183%
2026-06-12	0.9600	0.9600	0.9600	0.9600	-12.727%	2	333	+27.083%
2026-06-10	1.1000	1.1000	1.1000	1.1000	-8.333%	5	333	+10.909%
2026-06-09	1.3100	1.3100	1.2000	1.2000	-29.412%	2	328	+1.667%
2026-06-05	2.0800	2.0800	1.6500	1.7000	-19.048%	20	329	-28.235%
2026-06-04	2.3500	2.3500	2.1000	2.1000	-12.863%	3	338	-41.905%
2026-06-03	2.4100	2.4100	2.4100	2.4100	-33.425%	2	337	-49.378%
2026-06-01	3.5000	3.6200	3.5000	3.6200	+130.573%	6	337	-66.298%
2026-05-29	1.5700	1.5700	1.5700	1.5700	+16.296%	1	338	-22.293%
2026-05-28	1.3500	1.3500	1.3500	1.3500	+21.622%	1	339	-9.630%
2026-05-27	1.0800	1.4200	1.0500	1.1100	-89.891%	10	339	+9.910%
2026-05-26	10.6500	10.9800	10.6500	10.9800	+46.400%	19	344	-88.889%
2026-05-20	7.5500	7.5500	6.9800	7.5000	-11.661%	6	326	-83.733%
2026-05-18	5.4300	8.4900	5.4300	8.4900	+86.593%	5	323	-85.630%
2026-05-14	3.5900	4.5500	2.9600	4.5500	+61.922%	254	323	-73.187%
2026-05-13	2.8100	2.8100	2.8100	2.8100	-11.635%	1	71	-56.584%
2026-05-08	3.1800	3.1800	3.1800	3.1800	-11.421%	1	71	-61.635%
2026-05-07	3.5900	3.5900	3.5900	3.5900	+101.685%	10	71	-66.017%
2026-04-30	1.7800	1.7800	1.7800	1.7800	-18.721%	1	78	-31.461%
2026-04-20	2.2000	2.2200	2.1900	2.1900	-0.455%	5	78	-44.292%
2026-04-17	2.2000	2.2000	2.2000	2.2000	-6.383%	2	78	-44.545%
2026-04-16	2.3500	2.3500	2.3500	2.3500	+113.636%	5	78	-48.085%
2026-04-09	1.3900	1.3900	1.1000	1.1000	-64.630%	2	78	+10.909%
2026-03-23	3.1100	3.1100	3.1100	3.1100	-14.088%	4	78	-60.772%
2026-03-19	3.6200	3.6200	3.6200	3.6200	-12.771%	2	74	-66.298%
2026-03-11	4.1500	4.1500	4.1500	4.1500	+9.211%	1	74	-70.602%
2026-03-02	3.8000	3.8000	3.8000	3.8000	+10.787%	1	75	-67.895%
2026-02-27	3.5300	3.5300	3.0500	3.4300	-46.406%	10	75	-64.431%
2026-02-26	6.1700	6.4000	6.1700	6.4000	-9.859%	2	73	-80.938%
2026-02-19	7.1000	7.1000	7.1000	7.1000	+1.429%	1	71	-82.817%
2026-02-06	7.0000	7.0000	7.0000	7.0000	-26.855%	2	72	-82.571%
2026-02-05	9.5700	9.5700	9.5700	9.5700	-9.375%	1	72	-87.252%
2026-02-04	10.5600	10.5600	10.5600	10.5600	+2.924%	2	73	-88.447%
2026-02-03	10.2300	10.2600	10.2300	10.2600	-26.346%	2	75	-88.109%
2026-01-30	13.9300	13.9300	13.9300	13.9300	+1.827%	1	73	-91.242%
2026-01-29	15.8600	15.8600	13.6800	13.6800	-36.313%	2	73	-91.082%
2026-01-27	22.6500	22.7200	21.4800	21.4800	+34.082%	3	75	-94.320%
2026-01-20	15.9500	16.0200	15.9500	16.0200	-15.148%	33	74	-92.385%
2026-01-15	19.1000	19.1000	18.8800	18.8800	+4.947%	2	50	-93.538%
2026-01-14	17.9200	17.9900	17.9200	17.9900	-6.351%	3	51	-93.218%
2026-01-13	19.0500	19.2500	19.0500	19.2100	-9.258%	36	51	-93.649%
2026-01-08	21.1700	21.1700	21.1700	21.1700	-9.530%	3	35	-94.237%
2025-12-31	23.4000	23.4000	23.4000	23.4000	-5.263%	4	32	-94.786%
2025-12-26	24.7000	24.7000	24.7000	24.7000	-1.200%	5	32	-95.061%
2025-12-23	25.0000	25.0000	25.0000	25.0000	0.000%	1	35	-95.120%
2025-12-17	25.0000	25.0000	25.0000	25.0000	-12.434%	1	36	-95.120%
2025-12-15	28.5500	28.5500	28.5500	28.5500	-10.809%	1	35	-95.727%
2025-12-11	32.0100	32.0100	32.0100	32.0100	-9.932%	1	34	-96.189%
2025-12-08	35.5400	35.5400	35.5400	35.5400	-0.587%	1	33	-96.567%
2025-12-05	35.7500	35.7500	35.7500	35.7500	+6.083%	2	33	-96.587%
2025-12-03	33.7000	33.7000	33.7000	33.7000	-5.070%	1	31	-96.380%
2025-12-01	35.5000	35.5000	35.5000	35.5000	-12.150%	1	32	-96.563%
2025-11-28	41.4100	41.4100	40.4100	40.4100	-6.997%	11	31	-96.981%
2025-11-26	44.0500	47.5000	43.4500	43.4500	-36.477%	11	17	-97.192%
2025-11-25	68.4000	68.4000	68.4000	68.4000	+15.932%	1	17	-98.216%
2025-11-21	59.0000	59.0000	59.0000	59.0000	-28.718%	1	18	-97.932%
2025-11-13	86.5900	86.5900	82.7700	82.7700	-16.394%	2	19	-98.526%
2025-10-31	99.0000	99.0000	99.0000	99.0000	+32.424%	1	20	-98.768%
2025-10-07	74.7600	74.7600	74.7600	74.7600	+11.582%	5	21	-98.368%
2025-09-24	67.0000	67.0000	67.0000	67.0000	-3.805%	1	21	-98.179%
2025-09-23	69.3500	69.6500	69.3500	69.6500	+1.649%	2	20	-98.248%
2025-09-19	69.7000	69.7000	68.5000	68.5200	+14.966%	10	19	-98.219%
2025-09-10	59.6000	59.6000	59.6000	59.6000	-0.749%	1	13	-97.953%
2025-09-08	60.0500	60.0500	60.0500	60.0500	+7.965%	1	14	-97.968%
2025-09-05	55.6200	55.6200	55.6200	55.6200	+5.301%	3	14	-97.807%
2025-09-04	53.4000	53.4000	52.8200	52.8200	-4.657%	8	16	-97.690%
2025-09-03	51.5000	55.4000	50.9000	55.4000	-7.744%	3	9	-97.798%
2025-09-02	60.0500	60.0500	60.0500	60.0500	+2.317%	1	8	-97.968%
2025-08-27	58.6900	58.6900	58.6900	58.6900	-0.441%	3	7	-97.921%
2025-08-21	58.9500	58.9500	58.9500	58.9500	-2.093%	3	10	-97.930%
2025-08-15	60.2100	60.2100	60.2100	60.2100	+2.835%	1	7	-97.974%
2025-08-07	58.5500	58.5500	58.5500	58.5500	-20.340%	2	7	-97.916%
2025-07-28	73.5000	73.5000	73.5000	73.5000	+3.042%	2	7	-98.340%
2025-07-23	71.3300	71.3300	71.3300	71.3300	-25.582%	1	5	-98.290%
2025-06-30	95.8500	95.8500	95.8500	95.8500	+6.654%	1	4	-98.727%
2025-06-20	89.8700	89.8700	89.8700	89.8700	+2.090%	2	4	-98.642%
2025-06-12	88.0300	88.0300	88.0300	88.0300	-0.979%	1	3	-98.614%
2025-06-06	88.9000	88.9000	88.9000	88.9000	+39.780%	2	4	-98.628%
2025-05-30	63.6000	63.6000	63.6000	63.6000	+24.267%	2	3	-98.082%
2025-05-29	51.1800	51.1800	51.1800	51.1800	-6.606%	1	2	-97.616%
2025-05-27	54.8500	54.8500	54.8000	54.8000	0.000%	2	1	-97.774%

.dark-mode .TFxrWZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TFxrWZ{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C260ZS Sep 18 2026 260.00 Call (ZS260918C00260000)option OPRA

ZS20260918C260
ZS Sep 18 2026 260.00 Call (ZS260918C00260000)
option OPRA