Dark

ZS20261218C145
ZS Dec 18 2026 145.00 Call (ZS261218C00145000)
option OPRA

EOD

Aug 13, 2026

49.00+5.376%(+2.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	49.0000	49.0000	49.0000	49.0000	+5.376%	1	129	0.000%
2026-08-11	48.4000	48.4000	45.9700	46.5000	+0.216%	4	129	+5.376%
2026-08-10	46.4400	46.4400	46.4000	46.4000	+20.833%	2	131	+5.603%
2026-08-07	38.0000	39.5000	38.0000	38.4000	+6.667%	3	131	+27.604%
2026-08-06	36.0000	36.0000	36.0000	36.0000	+1.124%	1	132	+36.111%
2026-08-04	35.6000	35.6000	35.6000	35.6000	+13.920%	3	133	+37.640%
2026-08-03	31.2500	31.2500	31.2500	31.2500	-0.668%	2	136	+56.800%
2026-07-28	31.4600	31.4600	31.4600	31.4600	+26.092%	1	136	+55.753%
2026-07-22	25.6400	25.6400	24.9500	24.9500	-14.642%	4	137	+96.393%
2026-07-21	29.2300	29.2300	29.2300	29.2300	-6.733%	1	138	+67.636%
2026-07-20	31.3400	31.3400	31.3400	31.3400	+3.262%	1	138	+56.350%
2026-07-17	29.0500	30.3500	29.0500	30.3500	+8.393%	2	138	+61.450%
2026-07-16	29.5300	29.5300	28.0000	28.0000	-7.499%	2	140	+75.000%
2026-07-15	30.6500	30.8000	30.1900	30.2700	-4.811%	4	140	+61.876%
2026-07-14	29.6000	33.7000	29.6000	31.8000	+36.892%	6	142	+54.088%
2026-07-10	28.1000	28.1000	22.9500	23.2300	-17.036%	15	141	+110.934%
2026-07-08	28.0000	28.0000	28.0000	28.0000	-6.040%	1	152	+75.000%
2026-07-06	29.7500	29.8000	29.7500	29.8000	+6.581%	2	151	+64.430%
2026-07-02	28.0000	28.0000	27.6000	27.9600	-3.586%	3	150	+75.250%
2026-07-01	27.0000	29.0000	27.0000	29.0000	+26.307%	4	150	+68.966%
2026-06-29	22.9600	22.9600	22.9600	22.9600	+20.969%	1	154	+113.415%
2026-06-26	18.9800	18.9800	18.9800	18.9800	+8.333%	2	155	+158.166%
2026-06-23	16.9000	17.5200	16.9000	17.5200	+11.238%	5	155	+179.680%
2026-06-22	15.7500	15.7500	15.7500	15.7500	+7.951%	1	155	+211.111%
2026-06-18	14.5900	14.5900	14.5900	14.5900	-15.665%	1	154	+235.846%
2026-06-17	17.3300	17.3300	17.3000	17.3000	-0.860%	16	154	+183.237%
2026-06-16	17.7500	18.0500	17.4500	17.4500	-14.461%	5	154	+180.802%
2026-06-15	21.2600	21.2600	20.4000	20.4000	+3.291%	16	172	+140.196%
2026-06-12	19.2500	20.0000	19.2500	19.7500	-1.003%	9	172	+148.101%
2026-06-10	19.9500	19.9500	19.9500	19.9500	+6.742%	1	172	+145.614%
2026-06-09	19.8000	19.8000	18.5000	18.6900	-20.637%	12	172	+162.172%
2026-06-05	24.7500	24.9500	23.5500	23.5500	-7.137%	15	174	+108.068%
2026-06-04	25.0000	25.6200	25.0000	25.3600	+4.793%	6	176	+93.218%
2026-06-03	25.4000	25.4000	23.9800	24.2000	-20.786%	6	171	+102.479%
2026-06-02	30.5000	30.8500	28.3000	30.5500	-17.388%	35	173	+60.393%
2026-06-01	36.0000	37.0000	35.9200	36.9800	+42.231%	21	150	+32.504%
2026-05-29	24.2500	26.0000	24.2500	26.0000	+21.495%	4	135	+88.462%
2026-05-28	18.0000	21.4000	17.2000	21.4000	+10.881%	18	133	+128.972%
2026-05-27	19.2500	19.6200	19.1000	19.3000	-40.043%	7	123	+153.886%
2026-05-12	32.1900	32.1900	32.1900	32.1900	-9.324%	1	121	+52.221%
2026-05-07	35.5000	35.5000	35.5000	35.5000	+48.411%	1	120	+38.028%
2026-04-30	23.1500	23.9200	23.1500	23.9200	+2.266%	26	119	+104.849%
2026-04-23	23.3900	23.3900	23.3900	23.3900	-19.952%	1	125	+109.491%
2026-04-22	27.0300	29.2200	27.0300	29.2200	+1.423%	5	124	+67.693%
2026-04-21	28.7500	30.7000	28.7000	28.8100	+9.212%	9	133	+70.080%
2026-04-20	26.9000	26.9000	26.3800	26.3800	-3.547%	3	133	+85.747%
2026-04-16	27.3500	27.3500	27.3500	27.3500	+38.481%	1	131	+79.159%
2026-04-14	19.7500	19.7500	19.7500	19.7500	+3.403%	1	130	+148.101%
2026-04-13	19.2500	19.2500	19.1000	19.1000	+11.111%	3	94	+156.545%
2026-04-10	16.5500	17.1900	16.5500	17.1900	-16.796%	66	94	+185.049%
2026-04-09	21.6500	21.6500	20.6600	20.6600	-40.272%	5	94	+137.173%
2026-04-08	34.5900	34.5900	34.5900	34.5900	+21.624%	1	93	+41.659%
2026-04-02	28.4400	28.4400	28.4400	28.4400	+5.764%	1	92	+72.293%
2026-03-30	26.8900	26.8900	26.8900	26.8900	+10.932%	1	92	+82.224%
2026-03-27	24.2400	24.2400	24.2400	24.2400	-16.844%	1	92	+102.145%
2026-03-26	29.2200	29.2200	29.0000	29.1500	+3.442%	79	91	+68.096%
2026-03-25	30.5000	30.5000	28.1800	28.1800	-3.823%	4	25	+73.882%
2026-03-24	31.4000	31.4000	29.3000	29.3000	-20.811%	3	26	+67.235%
2026-03-23	37.0000	37.0000	37.0000	37.0000	+2.210%	1	26	+32.432%
2026-03-20	34.8000	36.2000	34.8000	36.2000	-8.005%	2	26	+35.359%
2026-03-17	39.0000	39.3500	39.0000	39.3500	+6.842%	2	25	+24.524%
2026-03-16	37.4000	37.4000	36.8300	36.8300	-14.666%	3	26	+33.044%
2026-03-05	43.1000	43.1600	43.1000	43.1600	+12.046%	15	24	+13.531%
2026-03-03	38.5200	38.5200	38.5200	38.5200	+8.507%	1	27	+27.207%
2026-03-02	36.8500	36.8500	35.5000	35.5000	+13.129%	3	27	+38.028%
2026-02-27	35.0000	35.7500	31.3800	31.3800	-12.125%	20	26	+56.150%
2026-02-24	34.5000	35.7100	34.5000	35.7100	+11.594%	2	21	+37.216%
2026-02-23	33.2000	33.2000	32.0000	32.0000	-34.467%	4	22	+53.125%
2026-02-09	48.8300	48.8300	48.8300	48.8300	-66.578%	19	21	+0.348%
2025-09-10	146.1000	146.1000	146.1000	146.1000	+103.766%	1	7	-66.461%
2025-04-03	71.7000	71.7000	71.7000	71.7000	+15.088%	1	7	-31.660%
2024-09-17	62.3000	62.3000	62.3000	62.3000	+19.075%	1	8	-21.348%
2024-09-10	52.3300	52.3300	52.3200	52.3200	-0.646%	3	9	-6.346%
2024-09-06	52.6600	52.6600	52.6600	52.6600	+0.420%	4	6	-6.950%
2024-09-05	51.7000	52.4400	51.7000	52.4400	-43.068%	2	4	-6.560%
2024-07-05	92.1100	92.1100	92.1100	92.1100	+10.074%	6	4	-46.803%
2024-06-27	83.6800	83.6800	83.6800	83.6800	+4.731%	3	7	-41.444%
2024-06-10	79.9000	79.9000	79.9000	79.9000	+6.533%	1	4	-38.673%
2024-06-06	75.0000	75.0000	75.0000	75.0000	+10.051%	1	3	-34.667%
2024-06-05	68.1500	68.1500	68.1500	68.1500	+1.519%	1	2	-28.100%
2024-06-03	67.1300	67.1300	67.1300	67.1300	-13.381%	2	2	-27.007%
2024-05-31	77.5000	77.5000	77.5000	77.5000	+28.099%	2	3	-36.774%
2024-05-30	61.8500	61.8500	60.5000	60.5000	0.000%	2	2	-19.008%

.dark-mode .PWb9cf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PWb9cf{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218C145ZS Dec 18 2026 145.00 Call (ZS261218C00145000)option OPRA

ZS20261218C145
ZS Dec 18 2026 145.00 Call (ZS261218C00145000)
option OPRA