Dark

ZS20260918C280
ZS Sep 18 2026 280.00 Call (ZS260918C00280000)
option OPRA

EOD

Aug 19, 2026

0.5200-35.000%(-0.2800)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.7300	0.7300	0.5200	0.5200	-35.000%	13	258	0.000%
2026-08-18	0.6700	0.8000	0.6700	0.8000	+14.286%	3	248	-35.000%
2026-08-17	0.6700	0.7000	0.6700	0.7000	-14.634%	5	249	-25.714%
2026-08-14	0.8500	0.8500	0.8200	0.8200	-21.154%	4	252	-36.585%
2026-08-13	0.5100	1.0600	0.5100	1.0400	+89.091%	31	252	-50.000%
2026-08-12	0.5500	0.5500	0.5500	0.5500	+3.774%	2	264	-5.455%
2026-08-11	0.6500	0.6500	0.5300	0.5300	-15.873%	4	266	-1.887%
2026-08-10	0.6000	0.6500	0.6000	0.6300	+31.250%	9	265	-17.460%
2026-08-07	0.4500	0.5800	0.4500	0.4800	+37.143%	105	263	+8.333%
2026-08-06	0.3700	0.4000	0.3500	0.3500	-51.389%	6	267	+48.571%
2026-08-04	0.6000	0.7200	0.5700	0.7200	+157.143%	5	269	-27.778%
2026-08-03	0.2800	0.2800	0.2800	0.2800	-26.316%	2	267	+85.714%
2026-07-30	0.3100	0.3800	0.3100	0.3800	-7.317%	4	269	+36.842%
2026-07-29	0.4100	0.4100	0.4100	0.4100	+2.500%	1	265	+26.829%
2026-07-28	0.0700	0.4000	0.0700	0.4000	-21.569%	9	265	+30.000%
2026-07-23	0.4200	0.5100	0.4200	0.5100	+2.000%	3	269	+1.961%
2026-07-22	0.5000	0.5000	0.5000	0.5000	-29.577%	1	269	+4.000%
2026-07-21	0.7200	0.7200	0.7100	0.7100	-1.389%	2	268	-26.761%
2026-07-20	0.7200	0.7200	0.7200	0.7200	-6.494%	1	270	-27.778%
2026-07-17	0.9500	0.9500	0.7700	0.7700	-3.750%	2	270	-32.468%
2026-07-16	1.0100	1.2900	0.7500	0.8000	+2.564%	95	270	-35.000%
2026-07-15	1.0300	1.2900	0.7800	0.7800	+4.000%	64	263	-33.333%
2026-07-14	0.7500	0.7500	0.7500	0.7500	+2.740%	1	232	-30.667%
2026-07-06	0.7300	0.7300	0.7300	0.7300	-27.000%	2	232	-28.767%
2026-07-02	0.8600	1.0000	0.8600	1.0000	+72.414%	2	233	-48.000%
2026-06-30	0.6000	0.6000	0.5800	0.5800	+16.000%	6	233	-10.345%
2026-06-29	0.5000	0.5000	0.5000	0.5000	+47.059%	3	234	+4.000%
2026-06-26	0.3000	0.3400	0.3000	0.3400	-2.857%	4	234	+52.941%
2026-06-23	0.4900	0.4900	0.3200	0.3500	-30.000%	13	233	+48.571%
2026-06-22	0.5000	0.5000	0.5000	0.5000	+16.279%	1	238	+4.000%
2026-06-18	0.4500	0.4500	0.4300	0.4300	-20.370%	15	234	+20.930%
2026-06-17	0.5000	0.5400	0.5000	0.5400	-16.923%	3	234	-3.704%
2026-06-15	0.6800	0.6800	0.6000	0.6500	+22.642%	3	234	-20.000%
2026-06-11	0.5300	0.5300	0.5300	0.5300	-33.750%	1	234	-1.887%
2026-06-10	0.8500	0.8500	0.8000	0.8000	-11.111%	2	234	-35.000%
2026-06-09	1.1000	1.1000	0.9000	0.9000	-32.836%	7	233	-42.222%
2026-06-05	1.3300	1.3400	1.3300	1.3400	-25.556%	2	228	-61.194%
2026-06-03	1.8000	1.8000	1.8000	1.8000	+68.224%	2	226	-71.111%
2026-05-29	1.0700	1.0700	1.0700	1.0700	+18.889%	1	224	-51.402%
2026-05-27	0.9000	0.9000	0.9000	0.9000	-87.413%	100	224	-42.222%
2026-05-26	8.0000	8.0000	7.1500	7.1500	+43.000%	9	146	-92.727%
2026-05-18	5.0000	5.0000	5.0000	5.0000	+36.612%	1	151	-89.600%
2026-05-15	3.1900	3.9000	3.1900	3.6600	+24.915%	32	151	-85.792%
2026-05-14	2.9400	2.9400	2.9300	2.9300	+179.048%	5	134	-82.253%
2026-04-15	1.0500	1.0500	1.0500	1.0500	+40.000%	1	136	-50.476%
2026-04-09	0.7500	0.7500	0.7500	0.7500	-41.406%	1	136	-30.667%
2026-04-06	1.2800	1.2800	1.2800	1.2800	-2.290%	2	135	-59.375%
2026-03-31	1.3100	1.3100	1.3100	1.3100	+3.150%	2	133	-60.305%
2026-03-25	1.2700	1.2700	1.2700	1.2700	-25.731%	2	133	-59.055%
2026-03-24	1.6500	1.7100	1.6500	1.7100	-34.231%	2	133	-69.591%
2026-03-17	2.6000	2.6000	2.6000	2.6000	-16.129%	1	135	-80.000%
2026-03-11	3.1000	3.1000	3.1000	3.1000	+13.139%	1	134	-83.226%
2026-03-02	2.7400	2.7400	2.7400	2.7400	+11.837%	1	139	-81.022%
2026-02-27	2.7000	2.7000	2.4000	2.4500	-54.880%	22	140	-78.776%
2026-02-26	5.4300	5.4300	5.4300	5.4300	+64.545%	1	133	-90.424%
2026-02-24	3.3000	3.3000	3.3000	3.3000	-5.714%	1	133	-84.242%
2026-02-23	3.0000	3.5000	3.0000	3.5000	-23.414%	2	134	-85.143%
2026-02-20	4.5700	4.5700	4.5700	4.5700	-18.393%	1	132	-88.621%
2026-02-17	5.6000	5.6000	5.6000	5.6000	-12.908%	1	132	-90.714%
2026-02-13	6.4300	6.4300	6.4300	6.4300	+27.833%	5	136	-91.913%
2026-02-09	5.0300	5.0300	5.0300	5.0300	-33.377%	10	136	-89.662%
2026-02-04	7.5500	7.5500	7.5500	7.5500	-7.134%	1	146	-93.113%
2026-02-03	8.1300	8.1300	8.1300	8.1300	-24.722%	2	145	-93.604%
2026-01-30	10.8000	10.8000	10.8000	10.8000	+8.000%	5	145	-95.185%
2026-01-29	10.5200	10.5200	10.0000	10.0000	-37.850%	57	150	-94.800%
2026-01-28	16.0900	16.0900	16.0900	16.0900	-2.188%	1	114	-96.768%
2026-01-27	17.4000	17.4000	16.4000	16.4500	+28.016%	31	115	-96.839%
2026-01-21	12.2500	12.8500	12.2500	12.8500	+5.070%	20	88	-95.953%
2026-01-20	12.2300	12.2300	12.2300	12.2300	-25.653%	2	79	-95.748%
2026-01-07	16.4500	16.4500	16.4500	16.4500	+2.813%	1	79	-96.839%
2026-01-06	16.0000	16.0000	16.0000	16.0000	-0.125%	1	79	-96.750%
2026-01-02	16.0200	16.0200	16.0200	16.0200	-10.752%	1	79	-96.754%
2025-12-30	17.9500	17.9500	17.9500	17.9500	-1.644%	50	79	-97.103%
2025-12-29	18.2500	18.2500	18.2500	18.2500	-12.260%	1	119	-97.151%
2025-12-15	20.8900	20.8900	20.8000	20.8000	-22.734%	4	118	-97.500%
2025-12-03	26.9600	26.9600	26.9200	26.9200	-4.607%	4	120	-98.068%
2025-12-01	28.2200	28.2200	28.2200	28.2200	-46.452%	5	116	-98.157%
2025-11-24	53.0000	55.4000	52.6000	52.7000	+9.450%	100	116	-99.013%
2025-11-21	48.1500	48.1500	48.1500	48.1500	-40.519%	5	45	-98.920%
2025-11-05	80.4500	80.9500	80.4500	80.9500	+1.632%	2	45	-99.358%
2025-10-29	79.5000	81.2500	79.1500	79.6500	+11.931%	25	45	-99.347%
2025-10-16	71.1600	71.1600	71.1600	71.1600	-8.417%	3	20	-99.269%
2025-10-13	77.7000	77.7000	77.7000	77.7000	+7.827%	1	22	-99.331%
2025-10-08	72.0500	72.0600	72.0500	72.0600	+4.511%	3	23	-99.278%
2025-10-03	68.9500	68.9500	68.9500	68.9500	-1.076%	1	23	-99.246%
2025-10-02	67.3400	69.7000	67.3400	69.7000	+11.950%	3	23	-99.254%
2025-09-29	63.2000	63.2000	62.2600	62.2600	+13.821%	2	24	-99.165%
2025-09-25	54.7000	54.7000	54.7000	54.7000	-0.364%	1	24	-99.049%
2025-09-17	54.9000	54.9000	54.9000	54.9000	-0.182%	4	24	-99.053%
2025-09-16	55.0000	55.0000	55.0000	55.0000	+1.457%	1	28	-99.055%
2025-09-15	55.0000	55.0000	54.2100	54.2100	-6.534%	3	27	-99.041%
2025-09-11	57.5100	58.0000	57.5100	58.0000	+16.000%	2	30	-99.103%
2025-09-10	50.0000	50.0000	50.0000	50.0000	+1.523%	1	31	-98.960%
2025-09-08	49.2500	49.2500	49.2500	49.2500	+11.627%	26	31	-98.944%
2025-09-05	45.1000	45.1000	44.1200	44.1200	+1.077%	6	46	-98.821%
2025-09-04	42.3300	44.8000	42.3300	43.6500	-14.328%	27	42	-98.809%
2025-09-02	50.9500	50.9500	50.9500	50.9500	-3.868%	1	25	-98.979%
2025-08-29	53.0000	53.0000	53.0000	53.0000	-6.526%	2	23	-99.019%
2025-08-28	55.2000	56.7500	55.2000	56.7000	+5.823%	7	23	-99.083%
2025-08-22	53.5800	53.5800	53.5800	53.5800	+1.863%	1	21	-99.029%
2025-08-20	52.6000	52.6000	52.6000	52.6000	+3.645%	1	20	-99.011%
2025-08-14	50.6000	50.7500	50.6000	50.7500	-3.810%	2	19	-98.975%
2025-08-11	52.7600	52.7600	52.7600	52.7600	+7.018%	1	19	-99.014%
2025-08-07	49.3000	49.3000	49.3000	49.3000	-18.174%	2	18	-98.945%
2025-08-06	60.2500	60.2500	60.2500	60.2500	-1.953%	1	16	-99.137%
2025-07-28	61.4500	61.4500	61.4500	61.4500	-1.680%	1	15	-99.154%
2025-07-18	62.5000	62.5000	62.5000	62.5000	-3.191%	3	14	-99.168%
2025-07-15	64.5600	64.5600	64.5600	64.5600	-15.331%	3	14	-99.195%
2025-06-05	76.2500	76.2500	76.2500	76.2500	+16.501%	2	11	-99.318%
2025-06-02	65.5000	65.5000	65.4500	65.4500	+18.957%	10	11	-99.206%
2025-05-30	51.8700	55.0200	51.8700	55.0200	0.000%	22	11	-99.055%

.dark-mode .HZ0XZx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HZ0XZx{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C280ZS Sep 18 2026 280.00 Call (ZS260918C00280000)option OPRA

ZS20260918C280
ZS Sep 18 2026 280.00 Call (ZS260918C00280000)
option OPRA