Dark

ZS20260918C310
ZS Sep 18 2026 310.00 Call (ZS260918C00310000)
option OPRA

EOD

Aug 13, 2026

0.3500+40.000%(+0.1000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3500	0.3500	0.3500	0.3500	+40.000%	7	301	0.000%
2026-08-10	0.2500	0.2500	0.2500	0.2500	+25.000%	7	303	+40.000%
2026-08-04	0.2000	0.2000	0.2000	0.2000	-4.762%	1	303	+75.000%
2026-07-23	0.1400	0.2200	0.1400	0.2100	-32.258%	24	304	+66.667%
2026-07-21	0.2500	0.3200	0.2500	0.3100	-38.000%	9	292	+12.903%
2026-07-17	0.5000	0.5000	0.5000	0.5000	0.000%	5	288	-30.000%
2026-07-16	0.6200	0.6200	0.5000	0.5000	-16.667%	3	293	-30.000%
2026-07-15	0.6000	0.6000	0.6000	0.6000	+100.000%	3	290	-41.667%
2026-07-10	0.3000	0.3000	0.3000	0.3000	-50.820%	1	288	+16.667%
2026-07-07	0.6100	0.6100	0.6100	0.6100	+238.889%	3	289	-42.623%
2026-06-26	0.1800	0.1800	0.1800	0.1800	-10.000%	1	292	+94.444%
2026-06-25	0.2000	0.2000	0.2000	0.2000	-20.000%	1	293	+75.000%
2026-06-23	0.2500	0.2500	0.2500	0.2500	-13.793%	4	294	+40.000%
2026-06-22	0.2900	0.2900	0.2900	0.2900	+7.407%	2	296	+20.690%
2026-06-18	0.2400	0.2700	0.2400	0.2700	+35.000%	20	299	+29.630%
2026-06-17	0.2300	0.2300	0.2000	0.2000	-60.000%	35	299	+75.000%
2026-06-09	0.8700	0.8700	0.5000	0.5000	-42.529%	3	299	-30.000%
2026-06-05	1.0400	1.0400	0.8700	0.8700	-27.500%	45	301	-59.770%
2026-06-04	1.2000	1.2000	1.2000	1.2000	-2.439%	1	302	-70.833%
2026-06-03	1.2300	1.2300	1.2300	1.2300	-10.870%	1	301	-71.545%
2026-06-02	1.8000	1.8000	1.3800	1.3800	-40.000%	14	301	-74.638%
2026-06-01	2.2000	2.3000	2.2000	2.3000	+132.323%	2	290	-84.783%
2026-05-29	0.9000	1.0000	0.9000	0.9900	+5.319%	29	289	-64.646%
2026-05-28	0.9400	0.9400	0.9400	0.9400	-80.000%	12	289	-62.766%
2026-05-26	5.4000	5.4000	4.7000	4.7000	+34.670%	29	295	-92.553%
2026-05-20	3.2200	3.4900	3.2200	3.4900	+22.456%	12	284	-89.971%
2026-05-18	2.8500	2.8500	2.8500	2.8500	+35.071%	1	294	-87.719%
2026-05-15	2.1100	2.1100	2.1100	2.1100	+43.537%	1	294	-83.412%
2026-05-13	1.4700	1.4700	1.4700	1.4700	+47.000%	10	293	-76.190%
2026-05-04	1.0000	1.0000	1.0000	1.0000	-9.091%	1	283	-65.000%
2026-04-23	1.1000	1.1000	1.1000	1.1000	-7.563%	1	284	-68.182%
2026-04-22	1.1900	1.1900	1.1900	1.1900	+116.364%	1	283	-70.588%
2026-04-09	0.5500	0.5500	0.5500	0.5500	-45.000%	1	283	-36.364%
2026-03-24	1.0000	1.0000	1.0000	1.0000	+23.457%	1	282	-65.000%
2026-03-20	0.8100	0.8100	0.8100	0.8100	-50.307%	1	282	-56.790%
2026-03-12	1.6300	1.6300	1.6300	1.6300	-19.307%	1	283	-78.528%
2026-03-05	2.0200	2.0200	2.0200	2.0200	+20.238%	1	284	-82.673%
2026-03-02	1.6800	1.6800	1.6800	1.6800	+20.863%	1	284	-79.167%
2026-02-27	1.4300	1.4300	1.3900	1.3900	-53.974%	2	285	-74.820%
2026-02-26	2.8600	3.0200	2.8600	3.0200	-14.448%	36	286	-88.411%
2026-02-06	3.5300	3.5300	3.5300	3.5300	-31.721%	1	261	-90.085%
2026-02-05	5.1700	5.1700	5.1700	5.1700	-1.524%	1	260	-93.230%
2026-02-03	5.1600	5.2500	5.1600	5.2500	-23.246%	2	261	-93.333%
2026-01-29	6.8400	6.8400	6.8400	6.8400	-19.529%	1	262	-94.883%
2026-01-16	8.5000	8.5000	8.5000	8.5000	-16.256%	1	262	-95.882%
2026-01-14	10.1500	10.1500	10.1500	10.1500	-8.145%	1	262	-96.552%
2026-01-05	11.0500	11.0500	11.0500	11.0500	-1.163%	1	260	-96.833%
2026-01-02	11.1800	11.1800	11.1800	11.1800	-22.523%	1	260	-96.869%
2025-12-15	14.4300	14.4300	14.4300	14.4300	-27.922%	1	260	-97.574%
2025-12-08	20.0200	20.0200	20.0200	20.0200	+5.758%	1	261	-98.252%
2025-12-05	18.9300	18.9300	18.9300	18.9300	-0.890%	1	262	-98.151%
2025-12-03	19.1000	19.1000	19.1000	19.1000	-2.996%	1	261	-98.168%
2025-12-02	19.6900	19.6900	19.6900	19.6900	-1.648%	1	260	-98.222%
2025-12-01	20.0200	20.0200	20.0200	20.0200	-19.920%	1	259	-98.252%
2025-11-28	25.0000	25.0000	25.0000	25.0000	+3.220%	1	258	-98.600%
2025-11-26	26.4700	26.4700	24.2200	24.2200	-35.841%	4	253	-98.555%
2025-11-21	37.7500	37.7500	37.7500	37.7500	-21.025%	1	253	-99.073%
2025-11-19	48.3000	48.3000	47.8000	47.8000	+1.271%	2	253	-99.268%
2025-11-18	47.0500	47.2000	47.0500	47.2000	-9.544%	2	253	-99.258%
2025-11-14	51.0000	52.1800	51.0000	52.1800	-23.535%	2	253	-99.329%
2025-11-10	68.3200	68.3200	68.2400	68.2400	+7.127%	2	253	-99.487%
2025-11-05	63.3500	63.7000	63.2500	63.7000	-14.393%	17	252	-99.451%
2025-11-03	74.3500	74.4100	74.3500	74.4100	+14.689%	3	241	-99.530%
2025-10-27	64.8800	64.8800	64.8800	64.8800	-2.583%	1	241	-99.461%
2025-10-24	66.6000	66.6000	66.6000	66.6000	+16.842%	5	241	-99.474%
2025-10-21	57.0000	57.0000	57.0000	57.0000	+7.345%	25	241	-99.386%
2025-10-16	53.1000	53.1000	53.1000	53.1000	-2.210%	1	244	-99.341%
2025-10-14	54.3500	54.3500	54.3000	54.3000	-8.739%	26	243	-99.355%
2025-10-10	59.5000	59.5000	59.5000	59.5000	-3.331%	20	241	-99.412%
2025-10-08	57.3000	61.5500	57.3000	61.5500	+32.565%	12	221	-99.431%
2025-10-07	49.2000	49.2000	46.4300	46.4300	+4.903%	3	216	-99.246%
2025-09-19	44.7000	44.7000	44.2600	44.2600	+6.190%	2	216	-99.209%
2025-09-12	41.6800	41.6800	41.6800	41.6800	+30.536%	1	215	-99.160%
2025-09-04	31.9300	31.9300	31.9300	31.9300	-19.935%	1	214	-98.904%
2025-08-29	39.8800	39.8800	39.8800	39.8800	+3.263%	5	209	-99.122%
2025-08-20	38.6200	38.6200	38.6200	38.6200	-17.655%	1	209	-99.094%
2025-08-06	46.9000	46.9000	46.9000	46.9000	+4.922%	200	210	-99.254%
2025-08-01	44.7000	44.7000	44.7000	44.7000	-8.961%	1	10	-99.217%
2025-07-25	49.1000	49.1000	49.1000	49.1000	-18.897%	1	9	-99.287%
2025-07-10	60.5400	60.5400	60.5400	60.5400	-7.882%	1	8	-99.422%
2025-07-08	70.1500	70.1500	65.7200	65.7200	-4.864%	5	9	-99.467%
2025-07-07	69.0800	69.0800	69.0800	69.0800	+4.508%	1	4	-99.493%
2025-06-30	66.8000	66.8000	66.1000	66.1000	+8.592%	3	4	-99.470%
2025-06-11	60.8700	60.8700	60.8700	60.8700	+0.198%	1	2	-99.425%
2025-06-04	60.5000	60.7500	60.5000	60.7500	+70.886%	2	1	-99.424%
2025-05-27	35.6500	35.6500	35.5500	35.5500	0.000%	2	1	-99.015%

.dark-mode .q74GXQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q74GXQ{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C310ZS Sep 18 2026 310.00 Call (ZS260918C00310000)option OPRA

ZS20260918C310
ZS Sep 18 2026 310.00 Call (ZS260918C00310000)
option OPRA