Dark

ZS20260918C320
ZS Sep 18 2026 320.00 Call (ZS260918C00320000)
option OPRA

EOD

Aug 20, 2026

0.1400-6.667%(-0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1400	0.1400	0.1400	0.1400	-6.667%	9	121	0.000%
2026-08-19	0.1500	0.1500	0.1500	0.1500	-16.667%	6	121	-6.667%
2026-08-18	0.1800	0.1800	0.1800	0.1800	-21.739%	10	117	-22.222%
2026-08-17	0.2400	0.2400	0.2300	0.2300	-8.000%	5	108	-39.130%
2026-08-14	0.2500	0.2500	0.2500	0.2500	+25.000%	2	112	-44.000%
2026-08-11	0.2000	0.2000	0.2000	0.2000	-4.762%	1	112	-30.000%
2026-08-10	0.2100	0.2100	0.2100	0.2100	+40.000%	2	113	-33.333%
2026-08-06	0.1500	0.1500	0.1500	0.1500	-34.783%	1	115	-6.667%
2026-08-04	0.2000	0.2500	0.2000	0.2300	-4.167%	12	115	-39.130%
2026-08-03	0.2400	0.2400	0.2400	0.2400	+20.000%	3	116	-41.667%
2026-07-31	0.2000	0.2000	0.2000	0.2000	+33.333%	1	113	-30.000%
2026-07-23	0.3100	0.3100	0.1500	0.1500	-67.391%	11	112	-6.667%
2026-07-16	0.4300	0.6400	0.4300	0.4600	-8.000%	16	112	-69.565%
2026-07-15	0.5000	0.5300	0.5000	0.5000	+38.889%	5	97	-72.000%
2026-07-02	0.5400	0.5400	0.3600	0.3600	-34.545%	2	94	-61.111%
2026-06-09	0.5500	0.5500	0.5500	0.5500	-59.259%	1	94	-74.545%
2026-06-02	1.2500	1.3500	1.2500	1.3500	-4.930%	5	95	-89.630%
2026-06-01	1.6300	1.6300	1.4200	1.4200	+77.500%	2	98	-90.141%
2026-05-29	0.8000	0.8000	0.8000	0.8000	+45.455%	12	97	-82.500%
2026-05-27	0.3500	0.5500	0.0100	0.5500	-86.905%	8	109	-74.545%
2026-05-26	4.7000	4.7000	4.2000	4.2000	+23.529%	13	107	-96.667%
2026-05-22	3.2500	3.4000	3.2500	3.4000	+0.890%	3	94	-95.882%
2026-05-19	4.1000	4.2000	3.1500	3.3700	+68.500%	59	92	-95.846%
2026-05-15	1.9200	2.0000	1.9200	2.0000	+45.985%	2	92	-93.000%
2026-05-13	1.3700	1.3700	1.3700	1.3700	+5.385%	1	64	-89.781%
2026-05-12	1.3000	1.3000	1.3000	1.3000	-3.704%	1	64	-89.231%
2026-05-11	1.4300	1.4300	1.3500	1.3500	+32.353%	2	64	-89.630%
2026-05-04	1.0200	1.0200	1.0200	1.0200	+108.163%	3	61	-86.275%
2026-04-14	0.4900	0.4900	0.4900	0.4900	+22.500%	3	62	-71.429%
2026-04-10	0.4000	0.4000	0.4000	0.4000	+17.647%	2	63	-65.000%
2026-04-09	0.5200	0.5200	0.3400	0.3400	-76.224%	6	63	-58.824%
2026-03-02	1.4300	1.4300	1.4300	1.4300	-59.831%	1	58	-90.210%
2026-02-05	3.5600	3.5600	3.5600	3.5600	-38.621%	1	59	-96.067%
2026-02-02	5.8000	5.8000	5.8000	5.8000	-17.143%	1	59	-97.586%
2026-01-23	7.0000	7.0000	7.0000	7.0000	0.000%	1	59	-98.000%
2026-01-22	7.0000	7.0000	7.0000	7.0000	-8.854%	3	59	-98.000%
2026-01-16	7.6800	7.6800	7.6800	7.6800	-2.785%	2	60	-98.177%
2026-01-14	7.9000	7.9000	7.9000	7.9000	-0.629%	3	60	-98.228%
2026-01-13	7.9500	7.9500	7.9500	7.9500	-38.752%	10	57	-98.239%
2025-12-16	12.9800	12.9800	12.9800	12.9800	-3.423%	1	57	-98.921%
2025-12-15	13.4400	13.4400	13.4400	13.4400	-16.522%	1	57	-98.958%
2025-12-03	16.1000	16.1000	16.1000	16.1000	-3.303%	1	58	-99.130%
2025-12-02	16.6500	16.6500	16.6500	16.6500	-10.819%	1	58	-99.159%
2025-12-01	16.2500	18.6700	16.2500	18.6700	-24.869%	6	58	-99.250%
2025-11-26	24.8500	24.8500	24.8500	24.8500	-38.566%	1	57	-99.437%
2025-11-25	40.2800	40.5500	40.2800	40.4500	-13.936%	3	57	-99.654%
2025-11-17	47.2500	47.2500	47.0000	47.0000	-29.429%	5	58	-99.702%
2025-11-11	66.2200	66.6000	66.2200	66.6000	+18.822%	3	55	-99.790%
2025-11-07	56.0500	56.0500	56.0500	56.0500	+2.976%	1	53	-99.750%
2025-11-06	54.7200	54.7200	54.4300	54.4300	-8.904%	2	53	-99.743%
2025-11-05	61.5100	61.5100	59.7500	59.7500	-7.935%	4	53	-99.766%
2025-10-31	64.9000	64.9000	64.9000	64.9000	+7.255%	1	54	-99.784%
2025-10-30	60.4300	60.5500	60.4300	60.5100	+1.357%	20	55	-99.769%
2025-10-29	59.8500	59.8500	59.5000	59.7000	-6.792%	4	52	-99.765%
2025-10-27	64.0500	64.0500	64.0500	64.0500	+1.345%	1	52	-99.781%
2025-10-24	63.2000	63.2000	63.2000	63.2000	+8.498%	1	52	-99.778%
2025-10-23	57.5000	58.2500	57.5000	58.2500	+3.298%	16	52	-99.760%
2025-10-13	56.3900	56.3900	56.3900	56.3900	+0.877%	1	39	-99.752%
2025-10-10	55.9000	55.9000	55.9000	55.9000	+19.983%	2	39	-99.750%
2025-10-01	46.5900	46.5900	46.5900	46.5900	+8.173%	1	37	-99.700%
2025-09-26	40.0000	43.0700	40.0000	43.0700	+14.548%	6	38	-99.675%
2025-09-25	37.6000	37.6000	37.6000	37.6000	-8.627%	1	34	-99.628%
2025-09-23	41.1500	41.1500	41.1500	41.1500	+0.390%	1	34	-99.660%
2025-09-22	39.9000	40.9900	39.9000	40.9900	-1.348%	2	34	-99.658%
2025-09-19	40.6200	41.5500	40.6200	41.5500	+13.556%	3	33	-99.663%
2025-09-18	36.5900	36.5900	36.5900	36.5900	-4.589%	1	30	-99.617%
2025-09-15	37.7000	38.4500	37.7000	38.3500	+3.509%	6	29	-99.635%
2025-09-10	36.8000	37.0500	36.8000	37.0500	+5.857%	2	29	-99.622%
2025-09-09	35.2000	35.2500	35.0000	35.0000	+18.967%	3	28	-99.600%
2025-09-03	27.7500	29.4200	27.7500	29.4200	-15.823%	3	28	-99.524%
2025-09-02	36.8700	36.8700	34.5500	34.9500	-6.700%	3	27	-99.599%
2025-08-12	37.4600	37.4600	37.4600	37.4600	-16.663%	1	25	-99.626%
2025-07-22	44.9500	44.9500	44.9500	44.9500	-12.121%	1	24	-99.689%
2025-07-11	51.1500	51.1500	51.1500	51.1500	-10.263%	10	24	-99.726%
2025-07-10	57.0000	57.0000	57.0000	57.0000	-11.628%	11	14	-99.754%
2025-07-03	64.5000	64.5000	64.5000	64.5000	+0.939%	1	3	-99.783%
2025-06-27	63.9000	63.9000	63.9000	63.9000	+13.924%	1	3	-99.781%
2025-06-11	56.0900	56.0900	56.0900	56.0900	+44.823%	1	3	-99.750%
2025-05-30	38.7500	38.8500	38.7300	38.7300	0.000%	8	2	-99.639%

.dark-mode .JzRSC4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JzRSC4{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918C320ZS Sep 18 2026 320.00 Call (ZS260918C00320000)option OPRA

ZS20260918C320
ZS Sep 18 2026 320.00 Call (ZS260918C00320000)
option OPRA