Dark

ZS20260918C270
ZS Sep 18 2026 270.00 Call (ZS260918C00270000)
option OPRA

EOD

Aug 19, 2026

0.7600-28.302%(-0.3000)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.7600	0.7600	0.7600	0.7600	-28.302%	25	159	0.000%
2026-08-18	1.0600	1.0600	1.0600	1.0600	+0.952%	1	184	-28.302%
2026-08-17	1.0500	1.0700	1.0500	1.0500	-14.634%	3	185	-27.619%
2026-08-14	1.5000	1.5000	1.1800	1.2300	-15.172%	62	185	-38.211%
2026-08-13	0.8000	1.4500	0.8000	1.4500	+130.159%	12	135	-47.586%
2026-08-12	0.7700	0.7700	0.6300	0.6300	-11.268%	10	139	+20.635%
2026-08-11	0.9500	0.9500	0.7100	0.7100	-12.346%	36	131	+7.042%
2026-08-10	0.7000	0.8600	0.7000	0.8100	+10.959%	6	100	-6.173%
2026-08-07	0.7300	0.7300	0.7300	0.7300	+14.063%	1	96	+4.110%
2026-08-06	0.6400	0.6400	0.6400	0.6400	-18.987%	2	96	+18.750%
2026-08-05	0.7900	0.7900	0.7900	0.7900	+68.085%	2	97	-3.797%
2026-08-03	0.4700	0.4700	0.4700	0.4700	-14.545%	2	98	+61.702%
2026-07-29	0.5500	0.5500	0.5500	0.5500	+83.333%	1	98	+38.182%
2026-07-27	0.3000	0.3000	0.3000	0.3000	-16.667%	1	97	+153.333%
2026-07-24	0.3800	0.3800	0.3600	0.3600	-16.279%	9	98	+111.111%
2026-07-23	0.4300	0.4300	0.4300	0.4300	-30.645%	10	91	+76.744%
2026-07-22	0.6500	0.6500	0.5000	0.6200	-18.421%	21	91	+22.581%
2026-07-20	0.7500	0.9400	0.7500	0.7600	-19.149%	6	88	0.000%
2026-07-17	1.0800	1.0800	0.9400	0.9400	+20.513%	2	94	-19.149%
2026-07-16	1.2700	1.2700	0.7800	0.7800	-35.000%	23	93	-2.564%
2026-07-15	1.2000	1.2000	1.2000	1.2000	+55.844%	2	86	-36.667%
2026-07-09	0.7600	0.7700	0.7600	0.7700	-27.358%	2	84	-1.299%
2026-07-06	0.9000	1.1300	0.9000	1.0600	+4.950%	4	85	-28.302%
2026-07-02	1.0100	1.0100	1.0100	1.0100	+71.186%	1	86	-24.752%
2026-06-29	0.5900	0.5900	0.5900	0.5900	+55.263%	8	86	+28.814%
2026-06-25	0.3800	0.3800	0.3800	0.3800	-20.833%	5	80	+100.000%
2026-06-18	0.4800	0.4800	0.4800	0.4800	-37.662%	2	85	+58.333%
2026-06-15	0.7700	0.7700	0.7700	0.7700	0.000%	1	85	-1.299%
2026-06-11	0.7700	0.7700	0.7700	0.7700	-23.762%	1	85	-1.299%
2026-06-09	1.0100	1.0100	1.0100	1.0100	-38.788%	6	86	-24.752%
2026-05-29	1.6000	1.6500	1.6000	1.6500	+17.857%	2	84	-53.939%
2026-05-28	1.0300	1.4000	1.0300	1.4000	+42.857%	42	85	-45.714%
2026-05-27	1.2400	1.2400	0.9800	0.9800	-89.171%	62	101	-22.449%
2026-05-26	8.6900	9.2500	8.4000	9.0500	+41.628%	108	148	-91.602%
2026-05-20	6.3900	6.3900	6.3900	6.3900	-11.250%	2	69	-88.106%
2026-05-19	7.2000	7.2000	7.2000	7.2000	-3.356%	1	68	-89.444%
2026-05-18	7.2000	7.4500	7.2000	7.4500	+97.613%	3	68	-89.799%
2026-05-14	3.7700	3.7700	3.7700	3.7700	+29.553%	1	68	-79.841%
2026-05-13	2.9100	2.9100	2.9100	2.9100	-9.063%	1	69	-73.883%
2026-05-07	3.0500	3.2000	3.0500	3.2000	+88.235%	14	69	-76.250%
2026-03-31	1.5200	1.7000	1.5200	1.7000	+13.333%	2	68	-55.294%
2026-03-30	1.5000	1.5000	1.5000	1.5000	-49.324%	2	68	-49.333%
2026-03-16	2.4500	2.9600	2.4500	2.9600	-8.075%	25	66	-74.324%
2026-03-13	3.2200	3.2200	3.2200	3.2200	-24.235%	2	54	-76.398%
2026-02-25	4.2500	4.2500	4.2500	4.2500	+10.677%	1	54	-82.118%
2026-02-24	3.8400	3.8400	3.8400	3.8400	+18.154%	2	54	-80.208%
2026-02-23	3.2500	3.2500	3.2500	3.2500	-48.413%	1	53	-76.615%
2026-02-18	6.3000	6.3000	6.3000	6.3000	-6.667%	3	54	-87.937%
2026-02-17	6.7500	6.7500	6.7500	6.7500	-9.274%	2	54	-88.741%
2026-02-13	7.5100	7.5100	7.4400	7.4400	+18.660%	2	56	-89.785%
2026-02-12	6.4200	6.4200	5.7300	6.2700	-0.159%	5	56	-87.879%
2026-02-11	6.2800	6.2800	6.2800	6.2800	+25.600%	3	56	-87.898%
2026-02-06	5.0000	5.0000	5.0000	5.0000	-48.454%	1	56	-84.800%
2026-02-04	9.1000	9.7000	9.1000	9.7000	-12.534%	3	56	-92.165%
2026-01-29	11.0900	11.0900	11.0900	11.0900	-33.433%	1	56	-93.147%
2026-01-28	16.6600	16.6600	16.6600	16.6600	+14.897%	1	56	-95.438%
2026-01-23	14.5000	14.5000	14.5000	14.5000	-10.439%	1	55	-94.759%
2026-01-12	16.1900	16.1900	16.1900	16.1900	-20.089%	3	54	-95.306%
2025-12-31	20.2600	20.2600	20.2600	20.2600	-3.062%	20	52	-96.249%
2025-12-30	20.9000	21.0100	20.7500	20.9000	-3.330%	7	52	-96.364%
2025-12-29	21.6200	21.6200	21.6200	21.6200	-1.950%	1	54	-96.485%
2025-12-26	22.0500	22.0500	22.0500	22.0500	-5.284%	1	54	-96.553%
2025-12-18	23.2800	23.2800	23.2800	23.2800	+2.555%	1	53	-96.735%
2025-12-16	23.0000	23.0000	22.7000	22.7000	-4.622%	27	52	-96.652%
2025-12-15	23.8000	23.8000	23.8000	23.8000	-17.789%	2	60	-96.807%
2025-12-11	28.9500	28.9500	28.9500	28.9500	-0.172%	1	59	-97.375%
2025-12-10	29.0000	29.0000	29.0000	29.0000	-11.988%	1	58	-97.379%
2025-12-08	32.9500	32.9500	32.9500	32.9500	+8.746%	3	58	-97.693%
2025-12-05	32.0400	32.0400	30.3000	30.3000	+1.169%	2	58	-97.492%
2025-12-04	30.6900	30.9500	29.9500	29.9500	-6.698%	26	59	-97.462%
2025-12-01	32.1000	32.1000	32.1000	32.1000	-10.833%	1	51	-97.632%
2025-11-28	37.2600	37.2600	36.0000	36.0000	-6.494%	11	51	-97.889%
2025-11-26	45.6000	45.6000	37.5000	38.5000	-38.840%	5	43	-98.026%
2025-11-25	62.9500	62.9500	62.9500	62.9500	-26.028%	20	43	-98.793%
2025-10-29	86.8500	87.6500	85.1000	85.1000	+0.829%	10	23	-99.107%
2025-10-23	84.4000	84.4000	84.4000	84.4000	+7.915%	1	20	-99.100%
2025-10-22	78.2100	78.2100	78.2100	78.2100	+0.077%	1	21	-99.028%
2025-10-08	78.1500	78.1500	78.1500	78.1500	+37.226%	1	22	-99.028%
2025-09-16	56.9500	56.9500	56.9500	56.9500	-7.474%	1	22	-98.665%
2025-09-11	61.5500	61.5500	61.5500	61.5500	+9.676%	1	23	-98.765%
2025-09-09	56.1200	56.1200	56.1200	56.1200	+16.190%	1	24	-98.646%
2025-09-04	47.6500	48.3600	47.6500	48.3000	-3.689%	9	24	-98.427%
2025-09-03	50.0500	50.1500	50.0500	50.1500	-10.622%	2	17	-98.485%
2025-09-02	54.8000	56.1100	54.8000	56.1100	-1.128%	3	18	-98.646%
2025-08-20	56.7500	56.7500	56.7500	56.7500	-4.862%	1	17	-98.661%
2025-08-13	59.6500	59.6500	59.6500	59.6500	+3.469%	5	16	-98.726%
2025-08-12	54.7100	57.9000	54.7100	57.6500	+3.874%	6	17	-98.682%
2025-08-11	55.5000	55.5000	55.5000	55.5000	+2.116%	1	12	-98.631%
2025-08-07	56.8500	56.8500	54.3500	54.3500	-13.867%	5	13	-98.602%
2025-08-01	61.7000	63.1000	61.7000	63.1000	-1.345%	3	10	-98.796%
2025-07-24	63.9600	63.9600	63.9600	63.9600	-1.676%	3	7	-98.812%
2025-07-23	65.0500	65.0500	65.0500	65.0500	-18.299%	3	7	-98.832%
2025-06-11	79.6200	79.6200	79.6200	79.6200	-0.847%	1	4	-99.045%
2025-06-05	80.3000	80.3000	80.3000	80.3000	+10.728%	3	4	-99.054%
2025-06-02	67.7600	72.5200	67.7600	72.5200	0.000%	2	1	-98.952%

.dark-mode .xjFWSk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xjFWSk{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C270ZS Sep 18 2026 270.00 Call (ZS260918C00270000)option OPRA

ZS20260918C270
ZS Sep 18 2026 270.00 Call (ZS260918C00270000)
option OPRA