Dark

ZS20261218C140
ZS Dec 18 2026 140.00 Call (ZS261218C00140000)
option OPRA

EOD

Aug 20, 2026

46.05-16.621%(-9.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	46.0500	46.0500	46.0500	46.0500	-16.621%	1	65	0.000%
2026-08-17	55.2300	55.2300	55.2300	55.2300	+7.243%	1	66	-16.621%
2026-08-11	51.5000	51.5000	51.5000	51.5000	+4.569%	1	66	-10.583%
2026-08-10	49.2500	49.2500	49.2500	49.2500	+40.956%	1	66	-6.497%
2026-08-06	34.9400	34.9400	34.9400	34.9400	-13.622%	1	66	+31.797%
2026-08-04	38.4000	40.4500	38.2000	40.4500	+18.171%	12	66	+13.844%
2026-08-03	34.2300	34.2300	34.2300	34.2300	+0.765%	1	65	+34.531%
2026-07-28	33.9700	33.9700	33.9700	33.9700	+9.581%	1	65	+35.561%
2026-07-27	29.5900	31.0000	29.5900	31.0000	-1.681%	9	65	+48.548%
2026-07-21	31.5300	31.5300	31.5300	31.5300	-5.881%	1	66	+46.051%
2026-07-20	33.5000	33.5000	33.5000	33.5000	+2.729%	1	66	+37.463%
2026-07-17	32.6100	32.6100	32.6100	32.6100	-3.663%	1	66	+41.214%
2026-07-14	28.5000	35.3400	28.5000	33.8500	+26.542%	13	67	+36.041%
2026-07-13	26.7500	26.7500	26.7500	26.7500	+7.300%	1	68	+72.150%
2026-07-10	26.0000	26.0000	24.9300	24.9300	-30.750%	4	68	+84.717%
2026-07-07	36.0000	36.0000	36.0000	36.0000	+10.531%	1	67	+27.917%
2026-07-06	33.0000	33.1700	32.4300	32.5700	+8.567%	5	67	+41.388%
2026-07-02	29.5000	30.0000	29.5000	30.0000	-0.233%	2	68	+53.500%
2026-07-01	28.1000	30.0700	28.1000	30.0700	+13.902%	19	68	+53.143%
2026-06-30	26.4000	26.4000	26.4000	26.4000	+3.125%	6	83	+74.432%
2026-06-29	25.3000	25.6000	25.3000	25.6000	+29.949%	50	86	+79.883%
2026-06-26	18.3500	19.7000	18.3500	19.7000	+6.486%	4	136	+133.756%
2026-06-23	18.2000	19.9400	18.2000	18.5000	+7.246%	22	136	+148.919%
2026-06-22	17.2500	17.2500	17.2500	17.2500	-1.429%	2	137	+166.957%
2026-06-18	16.9000	17.5000	16.9000	17.5000	-2.778%	22	119	+163.143%
2026-06-17	18.9500	19.2000	18.0000	18.0000	-6.250%	13	119	+155.833%
2026-06-16	20.7500	20.7500	19.1600	19.2000	-15.604%	14	119	+139.844%
2026-06-15	23.1900	23.1900	22.7500	22.7500	+6.458%	4	114	+102.418%
2026-06-12	21.1000	21.3700	21.1000	21.3700	-1.927%	6	114	+115.489%
2026-06-10	21.4600	21.9500	21.4600	21.7900	+14.987%	5	114	+111.335%
2026-06-09	20.2500	20.2500	18.9500	18.9500	-17.609%	2	114	+143.008%
2026-06-08	23.0000	23.0000	23.0000	23.0000	-1.835%	1	116	+100.217%
2026-06-05	26.9700	26.9700	23.4300	23.4300	-13.638%	6	117	+96.543%
2026-06-04	25.4000	27.1300	25.4000	27.1300	+0.370%	3	121	+69.738%
2026-06-03	28.2000	28.2000	27.0000	27.0300	-16.959%	13	120	+70.366%
2026-06-02	37.8000	37.8000	29.9800	32.5500	-21.547%	99	113	+41.475%
2026-06-01	33.1700	41.4900	33.1700	41.4900	+47.023%	11	65	+10.991%
2026-05-29	24.7500	28.2200	23.7500	28.2200	+17.583%	39	69	+63.182%
2026-05-28	19.3400	24.0000	19.3400	24.0000	+14.286%	7	57	+91.875%
2026-05-27	27.0700	27.0700	20.6500	21.0000	-64.407%	35	56	+119.286%
2026-05-22	59.6000	59.6000	56.8300	59.0000	+13.244%	3	37	-21.949%
2026-05-20	52.1000	52.1000	52.1000	52.1000	-14.590%	1	38	-11.612%
2026-05-19	61.0000	61.0000	61.0000	61.0000	+7.755%	4	38	-24.508%
2026-05-18	49.6500	56.6100	49.6500	56.6100	+44.229%	6	38	-18.654%
2026-05-14	42.0000	42.0000	39.2500	39.2500	+2.134%	8	38	+17.325%
2026-05-07	38.4300	38.4300	38.4300	38.4300	+23.055%	2	34	+19.828%
2026-05-04	33.0000	33.0000	31.2300	31.2300	+1.462%	2	34	+47.454%
2026-05-01	25.7000	30.9900	25.7000	30.7800	+17.481%	6	35	+49.610%
2026-04-29	26.2000	26.2000	26.2000	26.2000	-4.029%	1	35	+75.763%
2026-04-24	26.2500	27.3000	26.2500	27.3000	+6.641%	3	35	+68.681%
2026-04-23	30.1000	30.1000	25.6000	25.6000	-16.883%	7	35	+79.883%
2026-04-22	31.0100	31.0300	30.8000	30.8000	-0.324%	9	32	+49.513%
2026-04-21	30.5000	33.5000	30.5000	30.9000	+50.365%	13	28	+49.029%
2026-04-14	22.3000	22.3000	20.5500	20.5500	+6.366%	3	28	+124.088%
2026-04-10	17.7500	19.3200	17.7500	19.3200	-11.498%	11	25	+138.354%
2026-04-09	22.0000	22.3300	21.8300	21.8300	-25.874%	6	25	+110.948%
2026-04-07	29.4500	29.4500	29.4500	29.4500	-9.635%	1	22	+56.367%
2026-03-31	32.5900	32.5900	32.5900	32.5900	+18.509%	1	22	+41.301%
2026-03-27	26.6600	27.5000	26.6600	27.5000	-13.359%	11	21	+67.455%
2026-03-26	33.8000	33.8000	31.7400	31.7400	+4.305%	14	30	+45.085%
2026-03-25	30.4300	30.4300	30.4300	30.4300	-24.864%	1	20	+51.331%
2026-03-13	40.5000	40.5000	40.5000	40.5000	+1.250%	1	20	+13.704%
2026-03-12	40.0000	40.0000	40.0000	40.0000	+4.439%	1	20	+15.125%
2026-03-02	38.3000	38.3000	38.3000	38.3000	+10.343%	3	19	+20.235%
2026-02-27	34.5000	35.0000	32.6000	34.7100	-4.904%	43	19	+32.671%
2026-02-23	36.5000	36.5000	36.5000	36.5000	-30.871%	1	4	+26.164%
2026-02-18	52.8000	52.8000	52.8000	52.8000	-67.351%	1	4	-12.784%
2025-07-25	161.7200	161.7200	161.7200	161.7200	+46.951%	1	3	-71.525%
2025-05-05	110.0500	110.0500	110.0500	110.0500	+47.718%	3	3	-58.155%
2025-01-14	74.5000	74.5000	74.5000	74.5000	+1.292%	1	6	-38.188%
2024-12-19	73.5500	73.5500	73.5500	73.5500	+28.539%	2	5	-37.390%
2024-09-06	59.0000	59.0000	56.8000	57.2200	+4.664%	10	7	-19.521%
2024-09-05	56.0300	56.0300	54.6700	54.6700	-37.875%	2	8	-15.767%
2024-08-23	88.0000	88.0000	88.0000	88.0000	-2.471%	4	7	-47.670%
2024-08-22	90.2300	90.2300	90.2300	90.2300	+16.501%	1	5	-48.964%
2024-08-14	77.4500	77.4500	77.4500	77.4500	-18.207%	2	6	-40.542%
2024-07-08	94.6900	94.6900	94.6900	94.6900	+9.798%	1	5	-51.368%
2024-06-27	86.2400	86.2400	86.2400	86.2400	+5.273%	3	4	-46.603%
2024-06-14	81.9200	81.9200	81.9200	81.9200	+29.008%	6	4	-43.787%
2024-05-30	63.5000	63.5000	63.5000	63.5000	0.000%	1	1	-27.480%

.dark-mode .XqQdzR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XqQdzR{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218C140ZS Dec 18 2026 140.00 Call (ZS261218C00140000)option OPRA

ZS20261218C140
ZS Dec 18 2026 140.00 Call (ZS261218C00140000)
option OPRA