Dark

ZS20261120C150
ZS Nov 20 2026 150.00 Call (ZS261120C00150000)
option OPRA

EOD

Aug 19, 2026

43.48-5.478%(-2.52)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	41.0000	43.4800	41.0000	43.4800	-5.478%	3	164	0.000%
2026-08-18	46.9000	46.9000	46.0000	46.0000	+4.545%	2	167	-5.478%
2026-08-17	43.1500	44.0000	43.1500	44.0000	-6.383%	2	168	-1.182%
2026-08-13	47.0000	47.0000	47.0000	47.0000	+20.513%	1	169	-7.489%
2026-08-12	38.0000	39.0000	38.0000	39.0000	-2.549%	3	169	+11.487%
2026-08-11	36.9500	40.0200	36.9500	40.0200	+3.948%	2	171	+8.646%
2026-08-10	37.8800	38.5000	37.5000	38.5000	+19.269%	9	171	+12.935%
2026-08-07	32.2800	32.2800	32.2800	32.2800	+12.356%	2	177	+34.696%
2026-08-06	28.7300	28.7300	28.7300	28.7300	-5.803%	1	175	+51.340%
2026-08-04	28.6600	30.5000	28.6600	30.5000	+25.721%	31	174	+42.557%
2026-08-03	24.3000	24.6700	24.2600	24.2600	+3.587%	4	180	+79.225%
2026-07-31	23.4200	23.4200	23.4200	23.4200	+9.184%	1	183	+85.653%
2026-07-30	22.9700	22.9700	21.4500	21.4500	-13.855%	13	183	+102.704%
2026-07-29	24.8200	26.2400	24.8200	24.9000	+1.137%	4	186	+74.618%
2026-07-28	24.9000	24.9000	24.6200	24.6200	+10.901%	3	187	+76.604%
2026-07-27	22.5500	22.5500	22.2000	22.2000	+20.652%	5	186	+95.856%
2026-07-24	18.4000	18.4000	18.4000	18.4000	+0.546%	2	186	+136.304%
2026-07-23	20.0000	20.0000	18.2000	18.3000	-7.622%	15	188	+137.596%
2026-07-22	20.4500	20.4500	19.8100	19.8100	-13.380%	3	189	+119.485%
2026-07-21	24.0500	24.0500	22.8700	22.8700	-4.708%	7	188	+90.118%
2026-07-20	23.9900	24.0000	23.9900	24.0000	+1.824%	4	188	+81.167%
2026-07-17	23.1000	24.7500	23.1000	23.5700	+7.626%	4	188	+84.472%
2026-07-16	21.9000	21.9000	21.9000	21.9000	-16.188%	1	187	+98.539%
2026-07-15	25.5100	26.1300	25.5100	26.1300	+0.888%	2	187	+66.399%
2026-07-14	22.7300	27.7000	22.7300	25.9000	+38.207%	24	187	+67.876%
2026-07-13	18.7400	18.7400	18.7400	18.7400	+5.281%	6	192	+132.017%
2026-07-10	17.7500	17.8000	17.7500	17.8000	-17.821%	2	192	+144.270%
2026-07-09	21.6000	21.6600	21.5800	21.6600	+4.891%	3	193	+100.739%
2026-07-08	22.0000	22.0000	20.6500	20.6500	-15.714%	7	193	+110.557%
2026-07-07	25.0300	25.0300	24.5000	24.5000	+0.082%	2	192	+77.469%
2026-07-06	24.8100	25.0700	24.4800	24.4800	+4.170%	8	192	+77.614%
2026-07-02	21.9700	23.5000	21.9700	23.5000	+2.800%	4	189	+85.021%
2026-07-01	22.2000	22.8600	22.0000	22.8600	+19.623%	8	189	+90.201%
2026-06-30	18.0700	19.1100	17.9500	19.1100	+10.783%	9	187	+127.525%
2026-06-29	17.2200	18.5300	17.2200	17.2500	+17.908%	102	188	+152.058%
2026-06-26	14.0000	14.6300	14.0000	14.6300	+12.973%	103	189	+197.198%
2026-06-24	13.6300	13.6300	12.9500	12.9500	+15.832%	3	119	+235.753%
2026-06-22	11.2000	11.2000	11.1800	11.1800	-0.179%	4	121	+288.909%
2026-06-18	11.2000	11.2000	11.2000	11.2000	-13.647%	3	117	+288.214%
2026-06-17	12.9000	12.9700	12.9000	12.9700	-2.481%	2	117	+235.235%
2026-06-16	13.5700	13.7000	13.3000	13.3000	-16.875%	3	117	+226.917%
2026-06-15	16.3500	16.3500	15.5500	16.0000	+2.894%	6	113	+171.750%
2026-06-12	12.0000	15.5500	12.0000	15.5500	+5.424%	9	113	+179.614%
2026-06-11	13.1300	14.7500	13.1000	14.7500	-7.524%	4	113	+194.780%
2026-06-10	15.9500	15.9500	15.9500	15.9500	+14.419%	2	113	+172.602%
2026-06-09	15.0000	15.0000	13.9400	13.9400	-15.052%	5	112	+211.908%
2026-06-08	16.9500	17.0000	16.4100	16.4100	-2.321%	4	116	+164.960%
2026-06-05	17.1000	17.1000	16.8000	16.8000	-18.009%	3	118	+158.810%
2026-06-04	19.8700	20.7200	19.8700	20.4900	+3.537%	6	117	+112.201%
2026-06-03	21.2000	21.2000	19.7900	19.7900	-19.683%	14	113	+119.707%
2026-06-02	28.3500	28.3500	23.0000	24.6400	-23.951%	37	111	+76.461%
2026-06-01	24.1700	32.7500	24.1700	32.4000	+53.482%	52	83	+34.198%
2026-05-29	17.8300	21.1100	16.8500	21.1100	+20.011%	39	70	+105.969%
2026-05-28	14.6600	18.4500	13.8700	17.5900	+18.212%	31	59	+147.186%
2026-05-27	19.3300	20.5000	14.8000	14.8800	-73.664%	57	37	+192.204%
2026-05-26	51.0000	56.5000	51.0000	56.5000	+28.966%	5	7	-23.044%
2026-05-21	43.8100	43.8100	43.8100	43.8100	-12.380%	1	12	-0.753%
2026-05-19	48.3800	52.8400	48.3800	50.0000	+5.263%	11	12	-13.040%
2026-05-18	43.5500	47.5000	43.5500	47.5000	+25.895%	5	12	-8.463%
2026-05-15	37.7300	37.7300	37.7300	37.7300	+24.071%	1	12	+15.240%
2026-05-14	30.4100	30.4100	30.4100	30.4100	-0.977%	1	15	+42.979%
2026-05-13	30.7100	30.7100	30.7100	30.7100	+1.186%	1	16	+41.583%
2026-05-08	29.1000	30.7100	29.1000	30.3500	-1.365%	4	16	+43.262%
2026-05-07	31.2200	31.2200	30.0000	30.7700	+21.861%	5	15	+41.306%
2026-05-04	25.2500	25.2500	25.2500	25.2500	+6.856%	5	15	+72.198%
2026-05-01	23.6300	23.6300	23.6300	23.6300	+25.159%	2	10	+84.003%
2026-04-30	18.8800	18.8800	18.8800	18.8800	-15.902%	1	10	+130.297%
2026-04-27	22.4500	22.4500	22.4500	22.4500	+12.250%	1	11	+93.675%
2026-04-23	20.0000	20.0000	20.0000	20.0000	-19.904%	2	11	+117.400%
2026-04-21	24.9700	24.9700	24.9700	24.9700	+8.565%	1	8	+74.129%
2026-04-17	23.0000	23.0000	23.0000	23.0000	+16.220%	2	8	+89.043%
2026-04-15	19.7900	19.7900	19.7900	19.7900	+23.072%	3	7	+119.707%
2026-04-13	16.0800	16.0800	16.0800	16.0800	+14.857%	1	7	+170.398%
2026-04-10	14.0000	14.0000	14.0000	14.0000	-9.794%	1	6	+210.571%
2026-04-09	15.5200	15.5200	15.5200	15.5200	-36.524%	3	6	+180.155%
2026-03-31	24.4500	24.4500	24.4500	24.4500	+13.721%	2	3	+77.832%
2026-03-27	21.2500	21.5000	21.2500	21.5000	-8.355%	2	3	+102.233%
2026-03-26	23.4600	23.4600	23.4600	23.4600	0.000%	1	1	+85.337%

.dark-mode .Bz1D6x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bz1D6x{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261120C150ZS Nov 20 2026 150.00 Call (ZS261120C00150000)option OPRA

ZS20261120C150
ZS Nov 20 2026 150.00 Call (ZS261120C00150000)
option OPRA