Dark

ZS20260918C290
ZS Sep 18 2026 290.00 Call (ZS260918C00290000)
option OPRA

EOD

Aug 20, 2026

0.3000-50.820%(-0.3100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2800	0.3000	0.2700	0.3000	-50.820%	4	241	0.000%
2026-08-17	0.6100	0.6100	0.6100	0.6100	-6.154%	1	239	-50.820%
2026-08-13	0.4000	0.7500	0.4000	0.6500	+30.000%	18	240	-53.846%
2026-08-12	0.5000	0.5000	0.5000	0.5000	0.000%	1	253	-40.000%
2026-08-11	0.7500	0.7500	0.5000	0.5000	+25.000%	3	252	-40.000%
2026-08-04	0.4000	0.4000	0.4000	0.4000	+3,900.000%	3	254	-25.000%
2026-08-03	0.0100	0.0100	0.0100	0.0100	-97.143%	4	257	+2,900.000%
2026-07-31	0.3500	0.3500	0.3500	0.3500	+34.615%	20	259	-14.286%
2026-07-27	0.2600	0.2600	0.2600	0.2600	+44.444%	1	239	+15.385%
2026-07-24	0.1800	0.1800	0.1800	0.1800	-64.000%	1	240	+66.667%
2026-07-21	0.5000	0.5000	0.5000	0.5000	-37.500%	2	239	-40.000%
2026-07-20	0.8000	0.8000	0.8000	0.8000	0.000%	1	241	-62.500%
2026-07-17	0.8000	0.8000	0.8000	0.8000	+33.333%	2	240	-62.500%
2026-07-16	0.9900	0.9900	0.6000	0.6000	-20.000%	35	238	-50.000%
2026-07-15	0.7700	0.9000	0.7500	0.7500	+29.310%	11	215	-60.000%
2026-07-06	0.5800	0.5800	0.5800	0.5800	-3.333%	2	206	-48.276%
2026-07-01	0.6000	0.6000	0.6000	0.6000	+71.429%	5	206	-50.000%
2026-06-29	0.5000	0.5000	0.3500	0.3500	+20.690%	2	201	-14.286%
2026-06-22	0.2900	0.2900	0.2900	0.2900	-54.688%	1	201	+3.448%
2026-06-10	0.6400	0.6400	0.6400	0.6400	-29.670%	1	200	-53.125%
2026-06-09	0.9100	0.9100	0.9100	0.9100	-9.901%	2	200	-67.033%
2026-06-08	1.0500	1.0500	1.0100	1.0100	-19.200%	8	202	-70.297%
2026-05-28	1.2500	1.2500	1.2500	1.2500	+66.667%	3	202	-76.000%
2026-05-27	0.7500	0.7500	0.7500	0.7500	-89.255%	1	205	-60.000%
2026-05-26	6.8200	6.9800	6.8200	6.9800	+30.467%	4	205	-95.702%
2026-05-22	5.1500	5.4500	5.1500	5.3500	+4.902%	175	202	-94.393%
2026-05-18	5.1000	5.1000	5.1000	5.1000	+155.000%	4	39	-94.118%
2026-05-14	2.0000	2.0000	2.0000	2.0000	+1.010%	1	39	-85.000%
2026-05-11	2.0600	2.0600	1.9800	1.9800	+182.857%	2	39	-84.848%
2026-04-09	0.7000	0.7000	0.7000	0.7000	-59.064%	1	39	-57.143%
2026-03-23	1.7800	1.7800	1.7100	1.7100	-20.833%	2	40	-82.456%
2026-03-17	2.1600	2.1600	2.1600	2.1600	-20.000%	1	40	-86.111%
2026-03-04	2.6500	2.7000	2.6500	2.7000	+14.894%	3	41	-88.889%
2026-03-02	2.3500	2.3500	2.3500	2.3500	-26.101%	2	39	-87.234%
2026-02-25	3.1800	3.1800	3.1800	3.1800	+36.481%	2	39	-90.566%
2026-02-23	2.3300	2.3300	2.3300	2.3300	-49.348%	2	39	-87.124%
2026-02-12	4.6000	4.6000	4.6000	4.6000	-5.155%	1	40	-93.478%
2026-02-09	4.8500	4.8500	4.8500	4.8500	+7.064%	1	41	-93.814%
2026-02-06	4.5300	4.5300	4.5300	4.5300	-28.661%	1	41	-93.377%
2026-02-04	6.3500	6.3500	6.3500	6.3500	-35.204%	1	42	-95.276%
2026-01-20	9.8000	9.8000	9.8000	9.8000	-24.904%	1	42	-96.939%
2026-01-02	13.0500	13.0500	13.0500	13.0500	-16.400%	2	42	-97.701%
2025-12-30	15.6100	15.6100	15.6100	15.6100	-1.886%	2	44	-98.078%
2025-12-29	15.9100	15.9100	15.9100	15.9100	-3.400%	1	42	-98.114%
2025-12-26	16.3800	16.4700	16.3800	16.4700	+1.981%	18	42	-98.179%
2025-12-24	15.2500	16.1500	15.2500	16.1500	-0.554%	3	43	-98.142%
2025-12-23	16.2400	16.2400	16.2400	16.2400	-12.216%	1	43	-98.153%
2025-12-19	18.5000	18.5000	18.5000	18.5000	-2.938%	1	44	-98.378%
2025-12-16	19.0600	19.0600	19.0600	19.0600	-4.700%	3	43	-98.426%
2025-12-12	20.0000	20.0000	20.0000	20.0000	-9.091%	4	40	-98.500%
2025-12-11	22.0000	22.0000	22.0000	22.0000	-14.828%	1	35	-98.636%
2025-12-08	25.8300	25.8300	25.8300	25.8300	+8.804%	1	35	-98.839%
2025-12-04	23.7400	23.7400	23.7400	23.7400	-5.040%	1	36	-98.736%
2025-12-01	26.6300	26.6300	25.0000	25.0000	-14.792%	5	36	-98.800%
2025-11-28	29.3400	29.3400	29.3400	29.3400	-10.412%	1	32	-98.978%
2025-11-26	31.8400	32.7500	31.8400	32.7500	-40.183%	6	27	-99.084%
2025-11-25	54.7500	54.7500	54.7500	54.7500	+2.643%	1	27	-99.452%
2025-11-20	53.3400	53.3400	53.3400	53.3400	-7.348%	3	26	-99.438%
2025-11-18	57.5700	57.5700	57.5700	57.5700	-30.015%	1	23	-99.479%
2025-11-11	82.2200	82.2600	82.2200	82.2600	+5.313%	2	23	-99.635%
2025-11-10	78.2900	78.2900	78.1100	78.1100	+2.038%	2	23	-99.616%
2025-11-05	75.4500	76.5500	75.3000	76.5500	-10.646%	12	22	-99.608%
2025-11-03	82.5000	85.6700	82.5000	85.6700	+10.286%	2	18	-99.650%
2025-10-28	77.6800	77.6800	77.6800	77.6800	+6.850%	1	18	-99.614%
2025-10-23	72.7000	72.7000	72.7000	72.7000	+16.843%	1	19	-99.587%
2025-10-14	62.2200	62.2200	62.2200	62.2200	-8.365%	1	20	-99.518%
2025-10-08	66.1300	67.9000	66.1300	67.9000	+23.455%	6	20	-99.558%
2025-10-07	55.0000	55.0000	55.0000	55.0000	-13.725%	5	20	-99.455%
2025-10-03	63.7500	63.7500	63.7500	63.7500	-0.932%	1	20	-99.529%
2025-10-02	64.3500	64.3500	64.3500	64.3500	+12.010%	4	20	-99.534%
2025-09-29	57.4500	57.4500	57.4500	57.4500	+6.389%	1	24	-99.478%
2025-09-19	54.0000	54.0000	54.0000	54.0000	+11.570%	2	24	-99.444%
2025-09-17	48.4000	48.4000	48.4000	48.4000	-3.490%	1	23	-99.380%
2025-09-15	51.0000	51.0000	50.1500	50.1500	-5.019%	5	23	-99.402%
2025-09-11	52.8000	52.8000	52.8000	52.8000	+17.333%	1	22	-99.432%
2025-09-08	44.8500	45.0000	44.7500	45.0000	+9.756%	8	23	-99.333%
2025-09-03	41.4200	41.4200	41.0000	41.0000	-20.834%	3	22	-99.268%
2025-08-28	51.2500	51.7900	51.2500	51.7900	+19.663%	2	21	-99.421%
2025-08-26	45.0000	45.0000	43.2800	43.2800	-8.208%	2	21	-99.307%
2025-08-07	47.1500	47.1500	47.1500	47.1500	-18.284%	1	20	-99.364%
2025-07-25	57.7000	57.7000	57.7000	57.7000	-1.871%	1	19	-99.480%
2025-07-18	58.8000	58.8000	58.8000	58.8000	+2.672%	1	18	-99.490%
2025-07-17	57.2700	57.2700	57.2700	57.2700	-2.850%	2	17	-99.476%
2025-07-16	58.9500	58.9500	58.9500	58.9500	-3.487%	8	15	-99.491%
2025-07-11	61.0800	61.0800	61.0800	61.0800	-21.461%	3	15	-99.509%
2025-06-25	77.7700	77.7700	77.7700	77.7700	+6.593%	1	16	-99.614%
2025-06-20	74.0300	74.0300	72.9600	72.9600	-0.232%	8	16	-99.589%
2025-06-16	73.1300	73.1300	73.1300	73.1300	+8.325%	1	13	-99.590%
2025-06-10	67.1500	67.6900	67.1500	67.5100	-4.444%	13	13	-99.556%
2025-06-04	70.6500	70.6500	70.6500	70.6500	+8.843%	15	1	-99.575%
2025-06-03	64.9100	64.9100	64.9100	64.9100	+6.010%	1	1	-99.538%
2025-06-02	61.2300	61.2300	61.2300	61.2300	+22.755%	1	1	-99.510%
2025-05-30	49.8800	49.8800	49.8800	49.8800	0.000%	2	1	-99.399%

.dark-mode .Mgknf9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mgknf9{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C290ZS Sep 18 2026 290.00 Call (ZS260918C00290000)option OPRA

ZS20260918C290
ZS Sep 18 2026 290.00 Call (ZS260918C00290000)
option OPRA