Dark

ZS20260918C300
ZS Sep 18 2026 300.00 Call (ZS260918C00300000)
option OPRA

EOD

Aug 20, 2026

0.1600-62.791%(-0.2700)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2100	0.2200	0.1600	0.1600	-62.791%	29	675	0.000%
2026-08-18	0.2400	0.4300	0.2400	0.4300	+7.500%	15	674	-62.791%
2026-08-17	0.5400	0.5400	0.4000	0.4000	-29.825%	35	678	-60.000%
2026-08-14	0.6200	0.6200	0.4900	0.5700	+3.636%	60	683	-71.930%
2026-08-13	0.3000	0.5600	0.3000	0.5500	+83.333%	361	735	-70.909%
2026-08-12	0.1400	0.3000	0.1400	0.3000	+3.448%	35	717	-46.667%
2026-08-11	0.5000	0.5000	0.2900	0.2900	-27.500%	179	750	-44.828%
2026-08-10	0.2700	0.4000	0.2700	0.4000	+33.333%	68	679	-60.000%
2026-08-07	0.3000	0.3000	0.3000	0.3000	+20.000%	2	673	-46.667%
2026-08-06	0.2500	0.2500	0.2300	0.2500	-28.571%	8	672	-36.000%
2026-08-05	0.3000	0.3500	0.3000	0.3500	+66.667%	16	673	-54.286%
2026-08-04	0.3000	0.3100	0.2100	0.2100	-22.222%	7	665	-23.810%
2026-08-03	0.2600	0.3500	0.1500	0.2700	+68.750%	36	669	-40.741%
2026-07-31	0.2200	0.2700	0.1600	0.1600	-52.941%	14	699	0.000%
2026-07-30	0.2500	0.3400	0.2400	0.3400	-2.857%	3	693	-52.941%
2026-07-29	0.2500	0.3500	0.2200	0.3500	+29.630%	21	692	-54.286%
2026-07-28	0.2500	0.2700	0.2500	0.2700	+17.391%	22	683	-40.741%
2026-07-27	0.2400	0.2400	0.2100	0.2300	-23.333%	14	678	-30.435%
2026-07-24	0.2200	0.3000	0.2100	0.3000	+36.364%	22	688	-46.667%
2026-07-23	0.2000	0.2900	0.2000	0.2200	-31.250%	55	696	-27.273%
2026-07-22	0.4200	0.4500	0.2000	0.3200	-25.581%	16	745	-50.000%
2026-07-21	0.4500	0.4600	0.4000	0.4300	-21.818%	14	740	-62.791%
2026-07-20	0.5400	0.6100	0.3600	0.5500	+5.769%	17	745	-70.909%
2026-07-17	0.5900	0.7200	0.5200	0.5200	-1.887%	79	737	-69.231%
2026-07-16	0.7100	0.7100	0.5100	0.5300	0.000%	226	704	-69.811%
2026-07-15	0.6600	0.7600	0.5300	0.5300	-8.621%	135	572	-69.811%
2026-07-14	0.4400	0.5800	0.4400	0.5800	+75.758%	10	531	-72.414%
2026-07-13	0.4400	0.4400	0.3200	0.3300	-19.512%	3	527	-51.515%
2026-07-10	0.4100	0.4100	0.4100	0.4100	-8.889%	1	525	-60.976%
2026-07-09	0.4500	0.4500	0.4500	0.4500	-29.688%	5	525	-64.444%
2026-07-07	0.6000	0.6400	0.6000	0.6400	+3.226%	65	525	-75.000%
2026-07-06	0.4800	0.6200	0.4800	0.6200	+24.000%	3	463	-74.194%
2026-07-01	0.5600	0.5600	0.5000	0.5000	+8.696%	3	463	-68.000%
2026-06-22	0.4600	0.4600	0.4600	0.4600	+53.333%	1	462	-65.217%
2026-06-18	0.3400	0.3400	0.2800	0.3000	+25.000%	5	516	-46.667%
2026-06-17	0.2800	0.3000	0.2100	0.2400	-41.463%	55	516	-33.333%
2026-06-16	0.4100	0.4100	0.4100	0.4100	-8.889%	1	516	-60.976%
2026-06-15	0.5400	0.5400	0.4500	0.4500	-29.688%	23	501	-64.444%
2026-06-12	0.6400	0.6400	0.6400	0.6400	+6.667%	4	501	-75.000%
2026-06-11	0.6000	0.6000	0.6000	0.6000	-4.762%	1	501	-73.333%
2026-06-10	0.6700	0.6700	0.6000	0.6300	-4.545%	6	501	-74.603%
2026-06-09	0.6200	0.6600	0.6200	0.6600	-30.526%	6	501	-75.758%
2026-06-08	0.8900	1.0000	0.8900	0.9500	-10.377%	11	503	-83.158%
2026-06-05	1.0100	1.0700	1.0100	1.0600	-15.200%	14	504	-84.906%
2026-06-04	1.3000	1.3000	1.2500	1.2500	-3.101%	33	514	-87.200%
2026-06-03	1.6300	1.6300	1.2900	1.2900	-25.000%	135	544	-87.597%
2026-06-02	2.0000	2.1000	1.5500	1.7200	-33.074%	87	555	-90.698%
2026-06-01	2.3200	2.6000	2.1100	2.5700	+114.167%	98	603	-93.774%
2026-05-29	0.7000	1.2000	0.7000	1.2000	+33.333%	128	623	-86.667%
2026-05-28	0.7500	1.0000	0.6000	0.9000	+30.435%	55	589	-82.222%
2026-05-27	0.7000	0.7300	0.5500	0.6900	-86.981%	147	596	-76.812%
2026-05-26	4.6000	6.3100	4.6000	5.3000	+14.719%	199	465	-96.981%
2026-05-22	4.5000	4.6200	4.2900	4.6200	+15.500%	14	502	-96.537%
2026-05-20	3.8000	4.0100	3.7000	4.0000	-11.700%	7	513	-96.000%
2026-05-19	5.1400	5.1600	4.5300	4.5300	+4.138%	21	514	-96.468%
2026-05-18	3.2000	4.3500	3.2000	4.3500	+74.000%	46	514	-96.322%
2026-05-15	2.2000	2.5000	2.2000	2.5000	+5.932%	6	514	-93.600%
2026-05-14	2.2000	2.3700	2.2000	2.3600	+14.563%	12	500	-93.220%
2026-05-07	2.0600	2.0600	2.0600	2.0600	+79.130%	1	494	-92.233%
2026-05-06	1.1500	1.1500	1.1500	1.1500	-14.815%	1	494	-86.087%
2026-05-04	1.3500	1.3500	1.3500	1.3500	-4.930%	3	494	-88.148%
2026-04-22	1.4200	1.4200	1.4200	1.4200	-5.333%	1	496	-88.732%
2026-04-21	1.5700	1.5700	1.5000	1.5000	+70.455%	4	497	-89.333%
2026-04-14	0.8800	0.8800	0.8800	0.8800	+62.963%	1	497	-81.818%
2026-04-10	0.5400	0.5400	0.5400	0.5400	-10.000%	1	499	-70.370%
2026-04-09	0.5600	0.6000	0.5600	0.6000	-34.066%	2	499	-73.333%
2026-04-07	0.9000	0.9100	0.9000	0.9100	-9.000%	53	498	-82.418%
2026-03-30	1.0000	1.0000	1.0000	1.0000	+150.000%	1	448	-84.000%
2026-03-27	0.4000	0.4000	0.4000	0.4000	-60.000%	2	448	-60.000%
2026-03-24	1.0000	1.0000	1.0000	1.0000	-33.333%	2	448	-84.000%
2026-03-23	1.5000	1.5000	1.5000	1.5000	-25.000%	1	449	-89.333%
2026-03-19	2.0000	2.0000	2.0000	2.0000	0.000%	2	449	-92.000%
2026-03-12	2.0000	2.0000	2.0000	2.0000	-21.569%	1	447	-92.000%
2026-03-10	2.5500	2.5500	2.5500	2.5500	-10.839%	1	447	-93.725%
2026-03-09	2.6000	2.8600	2.6000	2.8600	-2.055%	2	447	-94.406%
2026-03-06	2.9200	2.9200	2.9200	2.9200	+25.322%	1	449	-94.521%
2026-03-04	2.3300	2.3300	2.3300	2.3300	+10.952%	3	449	-93.133%
2026-03-03	1.9400	2.1000	1.9400	2.1000	+8.808%	2	449	-92.381%
2026-03-02	1.9900	1.9900	1.9300	1.9300	+6.630%	6	448	-91.710%
2026-02-27	2.5000	2.5000	1.6800	1.8100	-48.725%	22	454	-91.160%
2026-02-26	3.2000	3.5800	3.2000	3.5300	+17.667%	74	455	-95.467%
2026-02-25	2.5000	3.0000	2.5000	3.0000	+24.481%	56	375	-94.667%
2026-02-24	2.4100	2.4100	2.4100	2.4100	+9.545%	1	375	-93.361%
2026-02-23	2.2000	2.2000	2.2000	2.2000	-27.152%	1	375	-92.727%
2026-02-20	3.8000	3.8000	3.0200	3.0200	-13.714%	2	375	-94.702%
2026-02-11	4.0000	4.0000	3.5000	3.5000	-25.690%	5	374	-95.429%
2026-02-10	4.7100	4.7100	4.7100	4.7100	+19.241%	1	376	-96.603%
2026-02-09	3.9500	3.9500	3.9500	3.9500	-28.829%	1	375	-95.949%
2026-02-05	5.9300	5.9300	5.5500	5.5500	+1.463%	2	375	-97.117%
2026-02-04	5.4700	5.4700	5.4700	5.4700	-7.288%	1	375	-97.075%
2026-02-03	7.0000	7.0000	5.9000	5.9000	-21.333%	2	375	-97.288%
2026-01-30	7.5000	7.5000	7.5000	7.5000	-10.714%	1	374	-97.867%
2026-01-29	8.4000	8.4000	8.4000	8.4000	-38.909%	20	374	-98.095%
2026-01-27	13.7500	13.7500	13.7500	13.7500	+46.277%	3	394	-98.836%
2026-01-23	9.4000	9.4000	9.4000	9.4000	+0.535%	10	393	-98.298%
2026-01-22	9.3500	9.3500	9.3500	9.3500	+1.630%	3	393	-98.289%
2026-01-20	9.5000	9.5000	9.2000	9.2000	-1.075%	2	393	-98.261%
2026-01-14	9.9000	10.2400	9.3000	9.3000	-10.577%	237	393	-98.280%
2026-01-12	10.4000	10.4000	10.4000	10.4000	-5.455%	1	177	-98.462%
2026-01-09	11.5000	11.5000	11.0000	11.0000	-8.638%	3	177	-98.545%
2026-01-08	12.0400	12.0400	12.0400	12.0400	-4.444%	1	177	-98.671%
2026-01-05	13.2200	13.2200	12.6000	12.6000	+5.000%	4	176	-98.730%
2026-01-02	12.6400	12.6400	12.0000	12.0000	-11.045%	2	176	-98.667%
2025-12-30	13.4900	13.4900	13.4900	13.4900	-6.644%	1	174	-98.814%
2025-12-29	14.4500	14.4500	14.4500	14.4500	+3.214%	93	174	-98.893%
2025-12-23	14.0000	14.0000	14.0000	14.0000	-12.827%	1	81	-98.857%
2025-12-19	16.0600	16.0600	16.0600	16.0600	-2.667%	3	80	-99.004%
2025-12-17	16.5000	16.5000	16.5000	16.5000	-0.242%	1	83	-99.030%
2025-12-15	17.5000	17.5000	16.5400	16.5400	-7.131%	5	82	-99.033%
2025-12-12	18.5000	18.5000	17.8100	17.8100	-15.150%	3	80	-99.102%
2025-12-04	20.9900	20.9900	20.9900	20.9900	-2.553%	1	79	-99.238%
2025-12-03	21.5400	21.5400	21.5400	21.5400	-5.733%	1	78	-99.257%
2025-12-02	22.1000	22.8500	22.1000	22.8500	+3.864%	4	77	-99.300%
2025-12-01	22.8900	22.8900	22.0000	22.0000	-19.207%	2	75	-99.273%
2025-11-26	28.1000	29.5000	27.2300	27.2300	-44.144%	15	67	-99.412%
2025-11-25	48.1000	48.7500	48.1000	48.7500	-7.143%	2	67	-99.672%
2025-11-18	50.7500	52.5000	50.7500	52.5000	-6.334%	3	68	-99.695%
2025-11-14	56.0500	56.0500	56.0500	56.0500	-15.904%	2	67	-99.715%
2025-11-07	66.4400	66.6500	66.4400	66.6500	-16.677%	10	65	-99.760%
2025-11-03	79.9900	79.9900	79.9900	79.9900	+9.142%	1	62	-99.800%
2025-10-31	73.2900	73.2900	73.2900	73.2900	+7.228%	3	62	-99.782%
2025-10-29	69.0700	69.4000	68.2000	68.3500	-7.635%	10	60	-99.766%
2025-10-28	74.0000	74.0000	74.0000	74.0000	+3.064%	1	65	-99.784%
2025-10-24	71.8000	71.8000	71.8000	71.8000	+23.793%	5	66	-99.777%
2025-10-22	58.0000	58.0000	58.0000	58.0000	0.000%	1	71	-99.724%
2025-10-15	58.0000	58.0000	58.0000	58.0000	-2.275%	1	71	-99.724%
2025-10-14	59.6500	59.6500	59.3500	59.3500	-6.314%	2	71	-99.730%
2025-10-10	63.3500	63.3500	63.3500	63.3500	-2.238%	1	69	-99.747%
2025-10-09	64.8000	64.8000	64.8000	64.8000	+9.146%	1	69	-99.753%
2025-10-02	59.3700	59.3700	59.3700	59.3700	+2.627%	1	69	-99.731%
2025-10-01	58.2500	58.2500	57.8500	57.8500	+6.205%	2	69	-99.723%
2025-09-30	54.4700	54.4700	54.4700	54.4700	+2.195%	1	69	-99.706%
2025-09-29	53.2100	53.3000	53.2100	53.3000	+10.903%	3	68	-99.700%
2025-09-24	46.7500	48.0600	46.7500	48.0600	-0.600%	2	68	-99.667%
2025-09-22	47.3700	48.3500	47.3700	48.3500	-4.879%	2	68	-99.669%
2025-09-19	49.7500	50.8300	49.7500	50.8300	+41.706%	3	69	-99.685%
2025-09-05	36.4200	36.4200	35.8700	35.8700	-3.211%	15	68	-99.554%
2025-09-04	37.0600	37.0600	37.0600	37.0600	-0.643%	1	54	-99.568%
2025-09-03	35.3000	37.3500	35.2100	37.3000	-18.184%	8	54	-99.571%
2025-08-28	45.5300	45.6000	45.5200	45.5900	+13.267%	5	49	-99.649%
2025-08-27	40.2500	40.2500	40.2500	40.2500	-9.510%	1	49	-99.602%
2025-08-20	44.4800	44.4800	44.4800	44.4800	-5.180%	2	49	-99.640%
2025-08-13	46.9100	46.9100	46.9100	46.9100	-4.751%	1	47	-99.659%
2025-08-05	49.1000	49.2500	48.6000	49.2500	-7.772%	11	46	-99.675%
2025-07-25	53.4000	53.4000	53.4000	53.4000	+3.689%	1	35	-99.700%
2025-07-24	51.5000	51.5000	51.5000	51.5000	+0.684%	1	34	-99.689%
2025-07-23	51.1500	51.1500	51.1500	51.1500	-9.900%	38	34	-99.687%
2025-07-15	56.2000	56.7700	56.2000	56.7700	-10.739%	38	44	-99.718%
2025-07-10	63.6000	63.6000	63.6000	63.6000	-13.469%	1	13	-99.748%
2025-07-09	73.5000	73.5000	73.5000	73.5000	+2.083%	1	13	-99.782%
2025-07-07	72.0000	72.0000	72.0000	72.0000	-1.099%	2	13	-99.778%
2025-06-25	72.8000	72.8000	72.8000	72.8000	+5.507%	1	15	-99.780%
2025-06-24	69.0000	69.0000	69.0000	69.0000	+1.054%	1	16	-99.768%
2025-06-20	68.2800	68.2800	68.2800	68.2800	-2.457%	2	16	-99.766%
2025-06-16	70.0000	70.0000	70.0000	70.0000	+6.952%	1	15	-99.771%
2025-06-13	65.1100	65.6000	65.1100	65.4500	-0.998%	8	15	-99.756%
2025-06-12	66.1100	66.1100	66.1100	66.1100	+6.801%	1	17	-99.758%
2025-06-10	61.9000	61.9000	61.9000	61.9000	-4.886%	1	16	-99.742%
2025-06-04	65.0800	65.0800	65.0800	65.0800	+11.630%	5	10	-99.754%
2025-06-02	55.7500	58.3000	55.7500	58.3000	+30.571%	6	10	-99.726%
2025-05-30	44.6500	44.6500	44.6500	44.6500	0.000%	8	4	-99.642%

.dark-mode .hnmJNF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hnmJNF{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C300ZS Sep 18 2026 300.00 Call (ZS260918C00300000)option OPRA

ZS20260918C300
ZS Sep 18 2026 300.00 Call (ZS260918C00300000)
option OPRA