Dark

ZS20261218C150
ZS Dec 18 2026 150.00 Call (ZS261218C00150000)
option OPRA

EOD

Aug 20, 2026

41.92-12.776%(-6.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	43.3000	43.3000	41.9200	41.9200	-12.776%	2	139	0.000%
2026-08-19	48.0600	48.0600	48.0600	48.0600	-2.909%	5	138	-12.776%
2026-08-18	50.5000	51.0000	48.5900	49.5000	+4.497%	14	143	-15.313%
2026-08-17	50.0500	50.0500	47.0500	47.3700	-2.169%	8	145	-11.505%
2026-08-14	51.5000	51.5000	48.2600	48.4200	-1.184%	5	139	-13.424%
2026-08-13	44.3900	49.0000	44.3900	49.0000	+16.945%	21	139	-14.449%
2026-08-12	41.9000	41.9000	41.9000	41.9000	-5.737%	1	153	+0.048%
2026-08-11	44.0000	44.4500	44.0000	44.4500	+5.083%	8	152	-5.692%
2026-08-10	40.5800	42.3000	40.5800	42.3000	+16.529%	3	154	-0.898%
2026-08-07	36.8500	37.3800	36.0000	36.3000	+4.913%	23	156	+15.482%
2026-08-05	36.4000	36.4000	34.6000	34.6000	+2.367%	6	138	+21.156%
2026-08-04	31.4000	33.8000	31.4000	33.8000	+16.955%	6	138	+24.024%
2026-08-03	29.8000	29.8000	28.0000	28.9000	+12.451%	6	140	+45.052%
2026-07-30	24.0000	25.7000	24.0000	25.7000	+14.937%	4	140	+63.113%
2026-07-24	22.3600	22.3600	22.3600	22.3600	-3.496%	4	138	+87.478%
2026-07-22	24.7400	24.7400	23.1700	23.1700	-20.596%	2	138	+80.924%
2026-07-20	29.1800	29.1800	29.1800	29.1800	+3.880%	1	139	+43.660%
2026-07-17	28.0900	28.1400	28.0900	28.0900	-6.367%	5	140	+49.235%
2026-07-14	30.5000	30.5000	29.9000	30.0000	+42.180%	15	138	+39.733%
2026-07-10	21.0500	21.1000	21.0500	21.1000	-18.090%	14	143	+98.673%
2026-07-09	25.7600	25.7600	25.7600	25.7600	+9.851%	1	136	+62.733%
2026-07-08	24.3500	24.3500	23.4500	23.4500	-16.873%	2	136	+78.763%
2026-07-07	27.8000	30.6000	27.8000	28.2100	-0.388%	6	137	+48.600%
2026-07-06	24.2500	28.5000	24.2500	28.3200	+10.195%	36	134	+48.023%
2026-07-02	25.5000	26.1200	25.1100	25.7000	-2.356%	5	136	+63.113%
2026-07-01	25.6100	26.8300	25.6100	26.3200	+19.636%	9	136	+59.271%
2026-06-30	22.5000	22.5000	21.9000	22.0000	+7.317%	3	135	+90.545%
2026-06-29	20.5000	21.5500	20.3200	20.5000	+45.907%	9	134	+104.488%
2026-06-25	14.4000	14.4000	14.0100	14.0500	-10.963%	6	131	+198.363%
2026-06-24	16.6900	16.6900	15.7800	15.7800	+7.713%	7	128	+165.653%
2026-06-18	14.3500	14.6500	14.3500	14.6500	-7.278%	3	117	+186.143%
2026-06-17	15.8000	15.8000	15.8000	15.8000	-1.741%	5	117	+165.316%
2026-06-16	16.1500	16.3500	16.0800	16.0800	-11.745%	11	117	+160.697%
2026-06-09	19.5000	19.5000	18.2200	18.2200	-8.900%	2	115	+130.077%
2026-06-08	19.8500	20.0000	19.8500	20.0000	0.000%	4	115	+109.600%
2026-06-05	20.9500	21.0000	20.0000	20.0000	-16.667%	11	119	+109.600%
2026-06-04	23.3000	24.0000	23.3000	24.0000	+6.952%	2	118	+74.667%
2026-06-03	22.8000	22.8000	22.4400	22.4400	-15.321%	8	116	+86.809%
2026-06-02	26.5000	26.5000	26.5000	26.5000	-26.019%	2	115	+58.189%
2026-06-01	32.8000	36.7100	32.8000	35.8200	+51.973%	53	111	+17.030%
2026-05-29	20.3500	23.5700	20.1500	23.5700	+18.681%	43	115	+77.853%
2026-05-28	17.0500	21.0200	16.3600	19.8600	+10.333%	45	115	+111.078%
2026-05-27	22.0000	22.5000	17.5000	18.0000	-67.521%	70	112	+132.889%
2026-05-26	55.4200	55.4200	55.4200	55.4200	+6.577%	2	81	-24.359%
2026-05-22	54.0000	54.0000	51.2000	52.0000	+15.556%	7	83	-19.385%
2026-05-21	45.0000	45.0000	45.0000	45.0000	-2.174%	1	78	-6.844%
2026-05-20	46.0000	46.0000	46.0000	46.0000	-8.000%	5	78	-8.870%
2026-05-18	44.6500	50.0000	44.6500	50.0000	+28.700%	3	72	-16.160%
2026-05-15	36.8300	38.8500	36.8300	38.8500	+5.628%	53	72	+7.902%
2026-05-14	36.7800	36.7800	36.7800	36.7800	+22.355%	1	77	+13.975%
2026-05-13	29.0000	30.0600	29.0000	30.0600	-4.115%	2	77	+39.454%
2026-05-12	31.3500	31.3500	31.3500	31.3500	-1.104%	1	77	+33.716%
2026-05-11	33.3500	33.3500	31.0000	31.7000	-1.553%	5	77	+32.240%
2026-05-08	32.2000	32.2000	32.2000	32.2000	-2.365%	1	72	+30.186%
2026-05-07	32.1900	33.4400	32.1900	32.9800	+30.201%	15	72	+27.107%
2026-05-06	25.7200	25.7200	25.3300	25.3300	-11.123%	15	74	+65.495%
2026-05-04	28.5000	28.5000	28.5000	28.5000	+4.857%	3	76	+47.088%
2026-05-01	27.1800	27.1800	27.1800	27.1800	+21.611%	1	74	+54.231%
2026-04-23	24.4000	24.4000	22.3500	22.3500	-19.575%	12	74	+87.562%
2026-04-21	26.4000	27.7900	26.4000	27.7900	+11.160%	11	73	+50.846%
2026-04-16	25.0000	25.0000	25.0000	25.0000	+45.518%	4	73	+67.680%
2026-04-13	17.1800	17.1800	17.1800	17.1800	+9.496%	8	73	+144.005%
2026-04-10	15.4200	15.7400	14.4500	15.6900	-9.411%	8	69	+167.177%
2026-04-09	20.0000	20.0000	17.3200	17.3200	-30.720%	18	69	+142.032%
2026-04-08	25.0000	25.0000	25.0000	25.0000	+6.067%	1	61	+67.680%
2026-03-27	23.6000	23.6000	23.5700	23.5700	-17.298%	3	60	+77.853%
2026-03-26	28.5000	28.5000	28.5000	28.5000	+9.869%	1	58	+47.088%
2026-03-25	25.9400	25.9400	25.9400	25.9400	-11.316%	1	59	+61.604%
2026-03-24	29.2500	29.2500	29.2500	29.2500	-15.217%	1	58	+43.316%
2026-03-20	34.5000	34.5000	34.5000	34.5000	-19.767%	1	59	+21.507%
2026-03-06	42.8700	43.0000	42.8700	43.0000	+6.409%	2	58	-2.512%
2026-03-05	40.4100	40.4100	40.4100	40.4100	+12.406%	2	60	+3.737%
2026-03-03	36.0000	36.6300	35.9500	35.9500	+8.939%	4	62	+16.606%
2026-03-02	34.0000	34.2000	32.9500	33.0000	-26.009%	13	62	+27.030%
2026-02-26	43.9100	44.6000	43.9100	44.6000	+31.563%	29	50	-6.009%
2026-02-24	33.9000	33.9000	33.9000	33.9000	+2.946%	5	27	+23.658%
2026-02-23	32.9300	32.9300	32.9300	32.9300	-23.543%	1	22	+27.300%
2026-02-18	43.0700	43.0700	43.0700	43.0700	+2.548%	3	22	-2.670%
2026-02-12	42.0000	42.0000	42.0000	42.0000	-1.176%	3	26	-0.190%
2026-02-09	42.5000	42.5000	42.5000	42.5000	-26.087%	1	29	-1.365%
2026-02-03	57.8000	57.8000	57.5000	57.5000	-25.325%	2	28	-27.096%
2026-01-15	80.4200	80.4200	77.0000	77.0000	-28.105%	6	28	-45.558%
2025-12-02	107.1000	107.1000	107.1000	107.1000	-1.290%	1	25	-60.859%
2025-12-01	108.5000	108.5000	108.5000	108.5000	-6.466%	3	26	-61.364%
2025-11-26	118.0000	118.0000	116.0000	116.0000	-30.120%	2	27	-63.862%
2025-06-04	166.0000	166.0000	166.0000	166.0000	+50.253%	1	37	-74.747%
2025-05-12	110.4800	110.4800	110.4800	110.4800	+44.418%	2	37	-62.056%
2025-03-10	76.5000	76.5000	76.5000	76.5000	-8.383%	1	39	-45.203%
2025-01-28	83.5000	83.5000	83.5000	83.5000	+20.665%	1	40	-49.796%
2025-01-03	69.2000	69.2000	69.2000	69.2000	-0.432%	2	41	-39.422%
2024-12-24	69.5000	69.5000	69.5000	69.5000	-1.697%	2	44	-39.683%
2024-12-20	70.7000	70.7000	70.7000	70.7000	-18.680%	1	44	-40.707%
2024-12-12	86.9400	86.9400	86.9400	86.9400	+2.839%	1	44	-51.783%
2024-11-27	84.5400	84.5400	84.5400	84.5400	-0.506%	1	46	-50.414%
2024-11-18	84.9700	84.9700	84.9700	84.9700	+7.557%	1	46	-50.665%
2024-10-14	79.4600	79.4600	79.0000	79.0000	-6.509%	15	47	-46.937%
2024-10-11	84.0000	84.5000	84.0000	84.5000	+9.997%	4	51	-50.391%
2024-10-10	75.6000	77.5000	75.6000	76.8200	+7.291%	4	51	-45.431%
2024-10-09	68.3500	71.6000	68.3500	71.6000	+15.484%	5	51	-41.453%
2024-10-04	62.0000	62.0000	62.0000	62.0000	+11.271%	4	55	-32.387%
2024-10-01	55.7200	55.7200	55.7200	55.7200	-10.129%	1	56	-24.767%
2024-09-24	62.0000	62.0000	62.0000	62.0000	+2.479%	1	55	-32.387%
2024-09-20	60.5000	60.5000	60.5000	60.5000	-2.419%	2	56	-30.711%
2024-09-19	61.5000	62.0000	61.5000	62.0000	+1.974%	2	57	-32.387%
2024-09-16	60.8000	60.8000	60.8000	60.8000	+2.807%	1	59	-31.053%
2024-09-13	60.1600	60.8100	58.8800	59.1400	+1.720%	12	60	-29.117%
2024-09-12	55.3500	58.1400	55.3500	58.1400	+11.273%	5	62	-27.898%
2024-09-11	50.2500	52.2500	50.2500	52.2500	+6.415%	4	64	-19.770%
2024-09-10	49.5000	49.5000	48.3200	49.1000	-3.725%	6	68	-14.623%
2024-09-06	53.7000	54.0500	50.1500	51.0000	-5.010%	12	62	-17.804%
2024-09-05	52.2000	53.6900	52.2000	53.6900	+7.273%	2	59	-21.922%
2024-09-04	53.3500	54.5000	50.0500	50.0500	-40.986%	46	59	-16.244%
2024-08-23	84.8100	84.8100	84.8100	84.8100	+17.141%	2	13	-50.572%
2024-08-14	72.4000	72.4000	72.4000	72.4000	+6.785%	1	12	-42.099%
2024-08-13	67.8000	67.8000	67.8000	67.8000	+13.000%	1	11	-38.171%
2024-08-07	60.0000	60.0000	60.0000	60.0000	-0.826%	1	10	-30.133%
2024-08-06	60.0800	60.5000	60.0700	60.5000	+6.777%	7	9	-30.711%
2024-08-05	56.4200	56.6600	56.4200	56.6600	-16.059%	5	12	-26.015%
2024-07-30	67.5000	67.5000	67.5000	67.5000	-10.000%	1	7	-37.896%
2024-07-24	75.0000	75.0000	75.0000	75.0000	-15.502%	1	6	-44.107%
2024-07-12	88.7700	88.7700	88.7600	88.7600	+5.191%	2	5	-52.772%
2024-07-09	84.3800	84.3800	84.3800	84.3800	+13.950%	1	5	-50.320%
2024-06-25	74.0000	74.0500	74.0000	74.0500	-3.203%	2	6	-43.390%
2024-06-17	76.5000	76.5000	76.5000	76.5000	+12.252%	3	6	-45.203%
2024-06-05	67.2000	68.1500	67.2000	68.1500	+5.495%	2	3	-38.489%
2024-05-31	64.6000	64.6000	64.6000	64.6000	+11.379%	2	5	-35.108%
2024-05-30	58.8900	59.3700	58.0000	58.0000	-20.689%	4	6	-27.724%
2024-05-21	73.1700	73.5600	73.1300	73.1300	-3.433%	3	4	-42.677%
2024-05-20	75.7300	75.7300	75.7300	75.7300	0.000%	1	1	-44.645%

.dark-mode .W8FlkP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W8FlkP{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218C150ZS Dec 18 2026 150.00 Call (ZS261218C00150000)option OPRA

ZS20261218C150
ZS Dec 18 2026 150.00 Call (ZS261218C00150000)
option OPRA