Dark

ZS20261218C160
ZS Dec 18 2026 160.00 Call (ZS261218C00160000)
option OPRA

EOD

Aug 20, 2026

35.22-13.782%(-5.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	35.2200	35.2200	35.2200	35.2200	-13.782%	1	141	0.000%
2026-08-19	40.9000	40.9500	40.8500	40.8500	-6.092%	9	141	-13.782%
2026-08-18	44.0000	44.0000	43.5000	43.5000	+6.098%	15	134	-19.034%
2026-08-17	41.0000	41.0000	41.0000	41.0000	-3.416%	10	144	-14.098%
2026-08-14	43.6100	43.6100	42.4500	42.4500	+7.741%	11	144	-17.032%
2026-08-13	39.4000	39.4000	39.4000	39.4000	+2.338%	1	153	-10.609%
2026-08-11	33.9800	38.7900	33.9800	38.5000	+23.994%	4	153	-8.519%
2026-08-07	31.0500	31.0500	31.0500	31.0500	+15.000%	13	154	+13.430%
2026-08-06	27.0000	27.0000	27.0000	27.0000	-5.163%	1	141	+30.444%
2026-08-05	28.4700	28.4700	28.4700	28.4700	-2.400%	1	141	+23.709%
2026-08-04	26.3800	29.1700	26.3800	29.1700	+20.537%	22	140	+20.740%
2026-08-03	24.0000	24.2000	24.0000	24.2000	-2.301%	2	140	+45.537%
2026-07-29	24.7800	26.0000	24.7700	24.7700	+31.755%	9	138	+42.188%
2026-07-24	18.8000	18.8000	18.8000	18.8000	-4.810%	2	139	+87.340%
2026-07-23	19.7500	19.7500	19.7500	19.7500	-12.996%	1	140	+78.329%
2026-07-21	22.7000	22.7000	22.7000	22.7000	-10.630%	4	140	+55.154%
2026-07-14	23.0000	26.1000	23.0000	25.4000	+38.420%	102	140	+38.661%
2026-07-13	18.3500	18.3500	18.3500	18.3500	+2.974%	1	184	+91.935%
2026-07-10	18.0000	18.4400	17.8200	17.8200	-14.327%	5	184	+97.643%
2026-07-08	23.3900	23.3900	20.8000	20.8000	-15.275%	5	183	+69.327%
2026-07-07	25.3100	26.5000	24.5500	24.5500	+2.420%	6	183	+43.462%
2026-07-06	23.9700	23.9700	23.9700	23.9700	+8.560%	1	182	+46.934%
2026-07-02	22.0800	22.0800	22.0800	22.0800	+1.751%	2	184	+59.511%
2026-07-01	20.5000	21.7000	20.5000	21.7000	+13.971%	30	184	+62.304%
2026-06-30	16.0000	19.0400	16.0000	19.0400	+10.377%	33	189	+84.979%
2026-06-29	17.2000	17.7000	17.2000	17.2500	+39.338%	28	180	+104.174%
2026-06-25	12.3800	12.3800	12.3800	12.3800	-6.847%	1	181	+184.491%
2026-06-24	13.2900	13.2900	13.2900	13.2900	+8.049%	2	181	+165.011%
2026-06-23	12.3000	12.3000	12.3000	12.3000	-0.162%	2	181	+186.341%
2026-06-17	13.3000	13.3000	12.3200	12.3200	-12.000%	8	183	+185.877%
2026-06-16	14.5000	14.5000	13.7000	14.0000	+1.449%	4	183	+151.571%
2026-06-12	13.8000	13.8000	13.8000	13.8000	-12.934%	4	179	+155.217%
2026-06-10	15.8000	15.8500	15.8000	15.8500	+12.811%	2	179	+122.208%
2026-06-09	17.0000	17.0000	12.8500	14.0500	-17.353%	21	179	+150.676%
2026-06-08	17.0000	17.0000	17.0000	17.0000	-2.857%	3	192	+107.176%
2026-06-05	17.4800	17.5000	17.4800	17.5000	-12.935%	2	190	+101.257%
2026-06-04	20.1800	20.2000	20.1000	20.1000	+1.515%	65	190	+75.224%
2026-06-03	22.0000	22.0500	19.8000	19.8000	-19.512%	7	133	+77.879%
2026-06-02	25.5000	25.8000	22.6000	24.6000	-24.655%	44	128	+43.171%
2026-06-01	26.9500	32.6500	26.6900	32.6500	+61.235%	27	106	+7.871%
2026-05-29	17.7000	20.2500	17.7000	20.2500	+16.379%	6	112	+73.926%
2026-05-28	14.0300	17.4000	13.9800	17.4000	+10.617%	14	106	+102.414%
2026-05-27	20.0000	20.0000	15.0400	15.7300	-70.321%	40	97	+123.903%
2026-05-26	53.0000	53.0000	53.0000	53.0000	+11.932%	1	72	-33.547%
2026-05-22	47.3500	47.3500	47.3500	47.3500	+13.822%	4	73	-25.618%
2026-05-21	41.6000	41.6000	41.6000	41.6000	-6.031%	1	73	-15.337%
2026-05-20	43.2600	44.2700	43.2600	44.2700	-6.957%	2	73	-20.443%
2026-05-19	47.5800	47.5800	47.5800	47.5800	+7.283%	1	75	-25.977%
2026-05-18	37.4000	44.3500	37.4000	44.3500	+23.710%	17	75	-20.586%
2026-05-15	33.5900	35.8500	33.5900	35.8500	+14.354%	2	75	-1.757%
2026-05-14	26.4600	32.8000	26.4600	31.3500	+4.326%	9	79	+12.344%
2026-05-13	30.0500	30.0500	30.0500	30.0500	+7.321%	1	71	+17.205%
2026-05-11	27.7000	28.0000	27.7000	28.0000	-3.448%	5	71	+25.786%
2026-05-08	29.0000	29.0000	29.0000	29.0000	-0.515%	2	71	+21.448%
2026-05-07	28.5900	29.1500	28.5900	29.1500	+31.484%	102	71	+20.823%
2026-05-06	22.3900	22.3900	22.1700	22.1700	-4.645%	100	139	+58.863%
2026-05-05	23.4500	23.6300	23.2500	23.2500	+18.622%	23	45	+51.484%
2026-04-27	19.6000	19.6000	19.6000	19.6000	+0.204%	2	46	+79.694%
2026-04-23	19.5700	19.5700	19.5600	19.5600	-10.522%	2	46	+80.061%
2026-04-22	21.8600	21.8600	21.8600	21.8600	-6.019%	2	44	+61.116%
2026-04-21	24.0000	24.0000	23.2600	23.2600	+15.721%	2	44	+51.419%
2026-04-16	20.1500	20.1500	20.1000	20.1000	+14.857%	2	43	+75.224%
2026-04-15	17.1500	17.5000	17.1500	17.5000	+9.718%	13	42	+101.257%
2026-04-14	15.9500	15.9500	15.9500	15.9500	+18.852%	1	51	+120.815%
2026-04-10	13.3200	13.4200	13.1000	13.4200	-7.766%	3	51	+162.444%
2026-04-09	16.3300	16.3300	14.5500	14.5500	-34.282%	25	51	+142.062%
2026-04-07	22.1400	22.1400	22.1400	22.1400	+2.547%	3	46	+59.079%
2026-04-02	21.5900	21.5900	21.5900	21.5900	-5.926%	1	49	+63.131%
2026-03-30	23.0000	23.0000	22.9500	22.9500	+11.408%	2	49	+53.464%
2026-03-27	18.6000	20.6000	18.1000	20.6000	-12.601%	32	49	+70.971%
2026-03-26	23.5700	23.5700	23.5700	23.5700	-2.684%	1	41	+49.427%
2026-03-24	24.2200	24.2200	24.2200	24.2200	-18.286%	1	40	+45.417%
2026-03-23	29.0000	29.6400	29.0000	29.6400	-0.936%	10	39	+18.826%
2026-03-20	29.9200	29.9200	29.9200	29.9200	-10.312%	2	42	+17.714%
2026-03-19	33.3600	33.3600	33.3600	33.3600	+4.642%	1	42	+5.576%
2026-03-17	32.7000	32.7000	31.8800	31.8800	+1.206%	4	41	+10.477%
2026-03-13	33.0000	33.0000	31.5000	31.5000	-1.563%	11	37	+11.810%
2026-03-11	34.1300	34.1300	32.0000	32.0000	-9.656%	12	46	+10.063%
2026-03-10	35.4200	35.4200	35.4200	35.4200	-6.296%	1	36	-0.565%
2026-03-09	37.8000	37.8000	37.8000	37.8000	+2.024%	1	36	-6.825%
2026-03-06	37.9200	37.9200	37.0500	37.0500	+3.492%	5	35	-4.939%
2026-03-05	35.8000	35.8000	35.8000	35.8000	+43.200%	1	38	-1.620%
2026-02-27	25.2000	25.5300	25.0000	25.0000	-38.424%	13	37	+40.880%
2026-02-26	39.9800	41.0000	39.9800	40.6000	+30.968%	12	31	-13.251%
2026-02-24	31.0000	31.0000	31.0000	31.0000	+19.369%	1	23	+13.613%
2026-02-23	28.7900	28.7900	25.9700	25.9700	-26.117%	4	22	+35.618%
2026-02-20	35.1500	35.1500	35.1500	35.1500	-65.887%	1	21	+0.199%
2025-12-01	103.0400	103.0400	103.0400	103.0400	-11.630%	2	20	-65.819%
2025-11-26	116.6000	116.6000	116.6000	116.6000	-32.433%	2	18	-69.794%
2025-06-25	172.5000	172.5700	172.5000	172.5700	+89.971%	3	19	-79.591%
2025-04-29	90.8400	90.8400	90.8400	90.8400	+21.120%	3	21	-61.229%
2024-12-03	73.2000	75.0000	73.2000	75.0000	-16.722%	2	22	-53.040%
2024-11-13	90.0600	90.0600	90.0600	90.0600	+11.048%	1	22	-60.893%
2024-11-12	81.1000	81.1000	81.1000	81.1000	+10.989%	1	23	-56.572%
2024-11-07	72.7500	73.0700	72.7500	73.0700	+15.966%	4	24	-51.800%
2024-10-31	63.0100	63.0100	63.0100	63.0100	-7.678%	2	24	-44.104%
2024-10-18	68.0500	68.2500	68.0500	68.2500	-2.500%	4	25	-48.396%
2024-10-10	70.0000	70.0000	70.0000	70.0000	+25.899%	1	25	-49.686%
2024-09-27	55.6000	55.6000	55.6000	55.6000	+0.180%	2	26	-36.655%
2024-09-13	55.5000	55.5000	55.5000	55.5000	+12.576%	20	27	-36.541%
2024-09-11	49.3000	49.3000	49.3000	49.3000	+8.830%	1	37	-28.560%
2024-09-10	44.0000	45.3000	44.0000	45.3000	-5.625%	7	36	-22.252%
2024-09-09	47.2500	48.0000	47.2500	48.0000	+2.128%	7	31	-26.625%
2024-09-06	47.3000	47.3000	47.0000	47.0000	-6.561%	12	38	-25.064%
2024-09-05	47.5000	50.3000	47.5000	50.3000	+9.348%	8	32	-29.980%
2024-09-04	48.8500	49.7000	46.0000	46.0000	-39.561%	27	38	-23.435%
2024-08-19	76.1200	76.1200	76.1100	76.1100	+3.834%	5	14	-53.725%
2024-08-15	73.3400	73.3500	73.3000	73.3000	+8.432%	7	19	-51.951%
2024-08-14	67.6000	67.6000	67.6000	67.6000	+8.507%	1	14	-47.899%
2024-08-13	62.3000	62.3000	62.3000	62.3000	+2.215%	1	15	-43.467%
2024-08-09	57.5000	61.0900	57.5000	60.9500	+5.086%	20	16	-42.215%
2024-08-08	58.0000	58.0000	58.0000	58.0000	+4.977%	1	9	-39.276%
2024-08-05	55.2500	55.2500	55.2500	55.2500	-9.278%	1	8	-36.253%
2024-08-01	60.9000	60.9000	60.9000	60.9000	-16.575%	1	7	-42.167%
2024-07-19	73.0000	73.0000	73.0000	73.0000	-16.236%	2	8	-51.753%
2024-07-15	87.8000	87.8000	87.1500	87.1500	+26.122%	5	8	-59.587%
2024-06-25	69.2000	69.2000	69.1000	69.1000	-9.732%	2	4	-49.030%
2024-06-12	76.5500	76.5500	76.5500	76.5500	+14.647%	1	3	-53.991%
2024-05-31	70.4000	70.4000	66.7700	66.7700	+22.626%	4	4	-47.252%
2024-05-30	56.1500	56.2500	54.4500	54.4500	-6.923%	3	3	-35.317%
2024-05-28	58.5000	58.5000	58.5000	58.5000	0.000%	1	1	-39.795%

.dark-mode .qcJvz3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qcJvz3{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218C160ZS Dec 18 2026 160.00 Call (ZS261218C00160000)option OPRA

ZS20261218C160
ZS Dec 18 2026 160.00 Call (ZS261218C00160000)
option OPRA