Dark

ZS20261218C155
ZS Dec 18 2026 155.00 Call (ZS261218C00155000)
option OPRA

EOD

Aug 14, 2026

45.55-5.104%(-2.45)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	45.8700	45.8700	45.5500	45.5500	-5.104%	11	314	0.000%
2026-08-13	41.1200	48.0000	41.1200	48.0000	+20.452%	9	319	-5.104%
2026-08-11	39.8000	39.8500	39.8000	39.8500	-1.968%	2	321	+14.304%
2026-08-10	39.9000	40.6500	39.9000	40.6500	+19.524%	4	321	+12.054%
2026-08-07	34.9800	34.9800	34.0100	34.0100	+13.860%	3	319	+33.931%
2026-08-06	29.8700	29.8700	29.8700	29.8700	-7.092%	1	319	+52.494%
2026-08-05	32.1600	32.1600	32.1500	32.1500	+2.323%	5	319	+41.680%
2026-08-04	29.2000	31.6700	28.8500	31.4200	+20.614%	8	324	+44.971%
2026-08-03	26.0500	26.0500	26.0500	26.0500	+9.777%	2	322	+74.856%
2026-07-30	23.9500	23.9500	23.7300	23.7300	-15.552%	3	322	+91.951%
2026-07-29	28.1000	28.1000	28.1000	28.1000	+8.915%	9	322	+62.100%
2026-07-28	26.7000	26.7000	25.8000	25.8000	+19.944%	3	331	+76.550%
2026-07-27	21.8000	21.8000	21.5100	21.5100	+5.700%	2	330	+111.762%
2026-07-23	20.3500	20.3500	20.3500	20.3500	-21.277%	2	331	+123.833%
2026-07-17	25.8800	25.9700	25.8000	25.8500	+0.194%	8	331	+76.209%
2026-07-15	25.8000	25.8000	25.8000	25.8000	-4.621%	2	326	+76.550%
2026-07-14	26.0000	27.0700	26.0000	27.0500	+35.930%	20	324	+68.392%
2026-07-10	19.9000	19.9000	19.9000	19.9000	-26.296%	1	322	+128.894%
2026-07-07	25.3500	27.0000	25.3500	27.0000	+4.006%	5	321	+68.704%
2026-07-06	25.9600	25.9600	25.9600	25.9600	+5.959%	1	324	+75.462%
2026-07-02	23.7000	24.5000	23.7000	24.5000	+7.787%	3	324	+85.918%
2026-07-01	22.4400	23.0500	22.4400	22.7300	+24.208%	12	324	+100.396%
2026-06-29	18.3000	18.3000	18.3000	18.3000	+17.308%	1	315	+148.907%
2026-06-24	15.6000	15.6000	15.6000	15.6000	+10.638%	1	314	+191.987%
2026-06-22	14.1000	14.1000	14.1000	14.1000	+8.295%	5	313	+223.050%
2026-06-18	12.8400	13.0200	12.8400	13.0200	-3.341%	2	294	+249.846%
2026-06-17	14.5000	14.5000	13.4700	13.4700	-9.597%	16	294	+238.159%
2026-06-16	14.9000	14.9000	14.9000	14.9000	-12.610%	1	294	+205.705%
2026-06-15	17.0500	17.0500	17.0500	17.0500	+10.356%	1	295	+167.155%
2026-06-12	15.4500	15.4500	15.4500	15.4500	+4.040%	1	295	+194.822%
2026-06-11	14.5000	14.8500	14.2000	14.8500	-19.730%	4	295	+206.734%
2026-06-08	18.5000	18.5000	18.5000	18.5000	-7.035%	1	296	+146.216%
2026-06-05	19.9000	19.9000	19.9000	19.9000	-11.280%	1	296	+128.894%
2026-06-04	21.0000	22.5000	21.0000	22.4300	+6.810%	6	295	+103.076%
2026-06-03	25.0000	25.0000	21.0000	21.0000	-37.126%	9	295	+116.905%
2026-06-01	31.8000	33.4300	31.6300	33.4000	+56.002%	12	294	+36.377%
2026-05-29	18.8500	21.4100	18.6900	21.4100	+15.605%	6	296	+112.751%
2026-05-28	14.8000	18.5200	14.6100	18.5200	+10.898%	6	297	+145.950%
2026-05-27	21.3500	21.3500	16.1500	16.7000	-70.232%	58	292	+172.754%
2026-05-26	55.8000	56.1000	55.8000	56.1000	+11.067%	3	253	-18.806%
2026-05-22	50.5100	50.5100	50.5100	50.5100	+26.275%	1	253	-9.820%
2026-05-18	40.0000	40.0000	40.0000	40.0000	+8.108%	1	252	+13.875%
2026-05-15	35.5000	38.4500	35.1000	37.0000	+10.911%	27	252	+23.108%
2026-05-14	33.6500	33.6500	33.3600	33.3600	+19.742%	2	251	+36.541%
2026-05-12	27.8600	27.8600	27.8600	27.8600	-3.931%	2	250	+63.496%
2026-05-11	29.0000	29.0000	29.0000	29.0000	+3.571%	1	250	+57.069%
2026-05-08	28.0000	28.0000	28.0000	28.0000	-10.343%	2	247	+62.679%
2026-05-07	30.4000	31.2300	30.4000	31.2300	+22.471%	8	248	+45.853%
2026-05-05	25.0000	25.5000	25.0000	25.5000	+20.853%	2	246	+78.627%
2026-04-23	21.1000	21.1000	21.1000	21.1000	-8.261%	6	246	+115.877%
2026-04-20	22.0000	23.0000	22.0000	23.0000	+49.060%	2	246	+98.043%
2026-04-10	15.4300	15.4300	15.4300	15.4300	-12.578%	2	246	+195.204%
2026-04-09	17.5000	17.6500	17.5000	17.6500	-28.106%	2	246	+158.074%
2026-03-30	24.4500	24.5500	24.4500	24.5500	+12.460%	4	246	+85.540%
2026-03-27	19.9200	21.8500	19.6700	21.8300	-28.001%	11	246	+108.658%
2026-03-20	30.3200	30.3200	30.3200	30.3200	-10.824%	1	246	+50.231%
2026-03-19	34.0000	34.0000	34.0000	34.0000	-1.592%	5	246	+33.971%
2026-03-18	34.3500	34.5500	34.1600	34.5500	+5.819%	4	246	+31.838%
2026-03-12	32.6500	32.6500	32.6500	32.6500	-18.170%	1	245	+39.510%
2026-03-09	39.9000	39.9000	39.9000	39.9000	+4.178%	1	244	+14.160%
2026-03-05	38.0000	38.3000	38.0000	38.3000	+14.328%	6	244	+18.930%
2026-03-03	35.0000	35.0000	33.5000	33.5000	+2.446%	2	244	+35.970%
2026-03-02	32.7000	32.7000	32.7000	32.7000	+20.000%	1	243	+39.297%
2026-02-27	27.5500	27.8500	27.0000	27.2500	-34.809%	549	242	+67.156%
2026-02-26	41.8000	41.8000	41.8000	41.8000	+32.825%	2	24	+8.971%
2026-02-24	32.5000	32.5000	31.4700	31.4700	+14.728%	7	26	+44.741%
2026-02-23	27.4300	27.4300	27.4300	27.4300	-49.945%	5	19	+66.059%
2026-02-03	54.8000	54.8000	54.8000	54.8000	-53.222%	2	14	-16.880%
2025-11-26	117.1500	117.1500	117.1500	117.1500	-27.707%	2	14	-61.118%
2025-10-08	162.0500	162.0500	162.0500	162.0500	+131.997%	4	14	-71.891%
2025-03-14	69.8500	69.8500	69.8500	69.8500	-8.092%	2	10	-34.789%
2024-12-03	76.0000	76.0000	76.0000	76.0000	+33.333%	1	10	-40.066%
2024-09-27	57.0000	57.0000	57.0000	57.0000	-0.938%	2	10	-20.088%
2024-09-25	57.5400	57.5400	57.5400	57.5400	+3.229%	1	11	-20.838%
2024-09-12	55.7400	55.7400	55.7400	55.7400	+16.367%	2	12	-18.281%
2024-09-06	47.9000	47.9000	47.9000	47.9000	-0.312%	2	11	-4.906%
2024-09-04	50.0000	50.0000	48.0500	48.0500	-16.522%	3	10	-5.203%
2024-08-05	57.5600	57.5600	57.5600	57.5600	-35.866%	2	9	-20.865%
2024-07-15	89.7500	89.7500	89.7500	89.7500	+3.566%	3	7	-49.248%
2024-07-05	86.6600	86.6600	86.6600	86.6600	+20.780%	6	10	-47.438%
2024-06-25	71.3500	71.7500	71.3500	71.7500	0.000%	14	7	-36.516%

.dark-mode .jl5DCp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jl5DCp{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218C155ZS Dec 18 2026 155.00 Call (ZS261218C00155000)option OPRA

ZS20261218C155
ZS Dec 18 2026 155.00 Call (ZS261218C00155000)
option OPRA