Dark

ZS20261218C165
ZS Dec 18 2026 165.00 Call (ZS261218C00165000)
option OPRA

EOD

Aug 19, 2026

38.05+17.765%(+5.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	38.0500	38.0500	38.0500	38.0500	+17.765%	1	53	0.000%
2026-08-12	33.4000	33.4000	32.3100	32.3100	-6.402%	6	53	+17.765%
2026-08-11	34.2000	34.5200	34.2000	34.5200	+0.261%	2	52	+10.226%
2026-08-10	34.0000	34.4300	34.0000	34.4300	+14.652%	7	51	+10.514%
2026-08-07	30.0300	30.0300	30.0300	30.0300	+20.120%	1	54	+26.707%
2026-08-06	25.0000	25.0000	25.0000	25.0000	-9.877%	1	54	+52.200%
2026-08-05	27.7400	27.7400	27.7400	27.7400	+1.056%	3	54	+37.167%
2026-08-04	25.9600	27.4500	25.9600	27.4500	+33.577%	6	51	+38.616%
2026-07-31	21.2500	21.2500	19.7800	20.5500	+1.481%	4	52	+85.158%
2026-07-16	20.3000	20.6500	20.2500	20.2500	-0.784%	12	53	+87.901%
2026-07-15	20.4100	20.4100	20.4100	20.4100	-12.516%	1	51	+86.428%
2026-07-14	24.0000	24.0000	23.3300	23.3300	+37.235%	16	51	+63.095%
2026-07-13	17.0000	17.0000	17.0000	17.0000	+1.371%	3	42	+123.824%
2026-07-10	16.9700	16.9700	16.7700	16.7700	-11.270%	3	40	+126.893%
2026-07-08	18.9000	18.9000	18.9000	18.9000	-18.710%	10	43	+101.323%
2026-07-07	23.2500	23.2500	23.2500	23.2500	+4.027%	3	51	+63.656%
2026-07-06	22.2800	22.3500	22.2800	22.3500	+10.973%	4	51	+70.246%
2026-07-02	20.1400	20.1400	20.1400	20.1400	+1.666%	1	49	+88.928%
2026-07-01	19.8100	19.8100	19.8100	19.8100	+16.324%	1	49	+92.075%
2026-06-30	17.5000	17.5000	17.0300	17.0300	+37.895%	13	50	+123.429%
2026-06-24	12.3500	12.3500	12.3500	12.3500	-0.323%	1	41	+208.097%
2026-06-23	11.4100	12.3900	11.4100	12.3900	+14.088%	3	41	+207.103%
2026-06-22	10.8600	10.8600	10.8600	10.8600	+2.550%	2	39	+250.368%
2026-06-18	10.5900	10.5900	10.5900	10.5900	-5.867%	1	37	+259.301%
2026-06-17	12.2000	12.2000	11.2500	11.2500	-10.000%	7	37	+238.222%
2026-06-11	12.1000	12.5000	12.1000	12.5000	-14.676%	6	37	+204.400%
2026-06-10	14.6000	14.6500	14.6000	14.6500	+5.396%	2	42	+159.727%
2026-06-09	14.9500	14.9500	12.7500	13.9000	-12.743%	4	42	+173.741%
2026-06-05	16.8500	16.8500	15.9300	15.9300	-17.031%	4	42	+138.858%
2026-06-04	19.5000	19.5000	19.2000	19.2000	+1.053%	4	45	+98.177%
2026-06-03	19.0000	19.0000	19.0000	19.0000	-16.667%	1	45	+100.263%
2026-06-02	23.0000	23.0000	22.8000	22.8000	-20.833%	4	44	+66.886%
2026-06-01	28.1400	29.0000	28.0000	28.8000	+53.600%	14	43	+32.118%
2026-05-29	16.2500	18.7500	16.2500	18.7500	+44.120%	7	41	+102.933%
2026-05-28	12.9900	13.0100	12.9900	13.0100	-7.005%	3	42	+192.467%
2026-05-27	16.0000	16.0000	13.9900	13.9900	-72.729%	23	42	+171.980%
2026-05-26	51.6800	51.6800	51.3000	51.3000	+32.730%	2	45	-25.828%
2026-05-21	38.6500	38.6500	38.6500	38.6500	-11.251%	1	46	-1.552%
2026-05-18	39.8000	43.6100	39.8000	43.5500	+31.651%	6	46	-12.629%
2026-05-15	32.6000	33.0800	32.6000	33.0800	+10.267%	6	47	+15.024%
2026-05-14	25.0000	30.0000	25.0000	30.0000	+20.000%	2	38	+26.833%
2026-05-13	25.0000	25.0000	25.0000	25.0000	+4.341%	1	38	+52.200%
2026-05-12	25.0000	25.0000	23.9600	23.9600	-7.347%	2	38	+58.806%
2026-05-08	25.6200	25.8600	25.6100	25.8600	-5.655%	8	38	+47.138%
2026-05-07	25.1500	27.4100	25.1500	27.4100	+25.734%	3	32	+38.818%
2026-05-05	21.8000	21.8000	21.8000	21.8000	-8.211%	1	33	+74.541%
2026-05-04	23.7000	23.8400	23.7000	23.7500	+34.943%	12	33	+60.211%
2026-04-23	17.6000	17.6000	17.6000	17.6000	-17.642%	2	34	+116.193%
2026-04-22	21.3700	21.3700	21.3700	21.3700	-2.819%	2	32	+78.053%
2026-04-21	23.1000	23.2000	21.9900	21.9900	+13.643%	6	30	+73.033%
2026-04-20	19.3500	19.3500	19.3500	19.3500	+19.963%	1	25	+96.641%
2026-04-15	16.1300	16.1300	16.1300	16.1300	+31.245%	1	25	+135.896%
2026-04-10	12.2900	12.2900	12.2900	12.2900	-39.902%	1	25	+209.601%
2026-04-07	20.4500	20.4500	20.4500	20.4500	-1.446%	1	25	+86.064%
2026-04-02	20.7500	20.7500	20.7500	20.7500	+2.419%	1	25	+83.373%
2026-04-01	20.2600	20.2600	20.2600	20.2600	+12.556%	1	25	+87.808%
2026-03-27	18.0000	18.0000	18.0000	18.0000	-49.903%	1	24	+111.389%
2026-03-09	35.9300	35.9300	35.9300	35.9300	-0.194%	4	25	+5.900%
2026-03-06	35.8500	36.0000	35.8500	36.0000	+7.817%	6	21	+5.694%
2026-03-05	34.9000	34.9000	33.3900	33.3900	+32.238%	2	19	+13.956%
2026-02-27	25.2500	25.2500	25.2500	25.2500	-8.746%	1	18	+50.693%
2026-02-23	28.6600	28.6600	27.6700	27.6700	-15.330%	3	17	+37.514%
2026-02-20	34.6000	34.6000	32.6800	32.6800	-10.466%	2	18	+16.432%
2026-02-19	36.5000	36.5000	36.5000	36.5000	-19.158%	2	18	+4.247%
2026-02-13	44.9500	45.1500	44.9500	45.1500	+28.706%	2	16	-15.725%
2026-02-12	35.0800	35.0800	35.0800	35.0800	-4.855%	1	16	+8.466%
2026-02-11	37.1100	37.1100	36.8700	36.8700	+3.133%	2	16	+3.200%
2026-02-09	35.7500	35.7500	35.7500	35.7500	+0.619%	1	16	+6.434%
2026-02-06	35.5300	35.5300	35.5300	35.5300	-38.209%	1	16	+7.093%
2026-01-29	57.5000	57.5000	57.5000	57.5000	-24.837%	1	15	-33.826%
2026-01-27	76.5000	76.5000	76.5000	76.5000	+11.386%	1	14	-50.261%
2026-01-16	68.6800	68.6800	68.6800	68.6800	-6.175%	1	13	-44.598%
2026-01-08	73.4000	73.4000	73.2000	73.2000	-21.248%	2	13	-48.019%
2025-12-11	92.9500	92.9500	92.9500	92.9500	-2.415%	1	13	-59.064%
2025-12-09	95.2500	95.2500	95.2500	95.2500	-24.285%	1	14	-60.052%
2025-08-07	125.8000	125.8000	125.8000	125.8000	-17.237%	1	13	-69.754%
2025-07-11	152.0000	152.0000	152.0000	152.0000	+105.267%	1	14	-74.967%
2025-04-16	74.0500	74.0500	74.0500	74.0500	+15.830%	1	14	-48.616%
2025-01-23	63.9300	63.9300	63.9300	63.9300	-14.760%	1	14	-40.482%
2024-11-12	75.0000	75.0000	75.0000	75.0000	+48.810%	1	15	-49.267%
2024-09-12	50.4000	50.4000	50.4000	50.4000	+11.185%	1	16	-24.504%
2024-09-10	45.3300	45.3300	45.3300	45.3300	-1.585%	10	17	-16.060%
2024-09-05	44.9300	46.0600	44.9300	46.0600	-6.096%	2	7	-17.390%
2024-09-04	50.0000	50.0000	47.2000	49.0500	-35.630%	3	7	-22.426%
2024-09-03	76.2000	76.2000	76.2000	76.2000	-0.236%	1	5	-50.066%
2024-08-20	76.3800	76.3800	76.3800	76.3800	+43.034%	1	4	-50.183%
2024-08-06	53.4000	53.4000	53.4000	53.4000	+0.774%	1	4	-28.745%
2024-08-05	52.9900	52.9900	52.9900	52.9900	-6.378%	1	3	-28.194%
2024-05-31	56.6000	56.6000	56.6000	56.6000	-1.736%	2	2	-32.774%
2024-05-29	57.6000	57.6000	57.6000	57.6000	0.000%	1	1	-33.941%

.dark-mode .KCVq3F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KCVq3F{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218C165ZS Dec 18 2026 165.00 Call (ZS261218C00165000)option OPRA

ZS20261218C165
ZS Dec 18 2026 165.00 Call (ZS261218C00165000)
option OPRA