Dark

ZS20261218C170
ZS Dec 18 2026 170.00 Call (ZS261218C00170000)
option OPRA

EOD

Aug 20, 2026

30.85-13.050%(-4.63)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	30.9500	30.9500	30.8500	30.8500	-13.050%	2	608	0.000%
2026-08-19	33.8400	35.4800	33.8400	35.4800	-4.263%	12	606	-13.050%
2026-08-18	37.2000	37.2000	37.0600	37.0600	+3.318%	3	596	-16.757%
2026-08-17	35.8700	35.8700	35.8700	35.8700	-0.361%	1	596	-13.995%
2026-08-14	36.8500	36.8500	36.0000	36.0000	+10.159%	7	597	-14.306%
2026-08-11	33.7200	34.0000	32.6800	32.6800	+3.157%	7	600	-5.600%
2026-08-10	31.9000	31.9000	31.6800	31.6800	+15.200%	699	605	-2.620%
2026-08-07	27.7300	27.7300	27.1100	27.5000	+1.852%	6	730	+12.182%
2026-08-05	27.0000	27.0000	27.0000	27.0000	+6.931%	3	726	+14.259%
2026-08-04	23.5200	25.2500	23.5200	25.2500	+30.491%	12	726	+22.178%
2026-07-30	17.5000	19.3500	17.5000	19.3500	+3.642%	17	724	+59.432%
2026-07-28	18.6700	18.6700	18.6700	18.6700	+5.183%	5	717	+65.238%
2026-07-27	17.7500	17.7500	17.7500	17.7500	+14.664%	5	717	+73.803%
2026-07-23	15.3900	15.5300	15.0900	15.4800	-8.673%	5	719	+99.289%
2026-07-22	17.0000	17.0500	16.9500	16.9500	-14.047%	103	719	+82.006%
2026-07-21	19.7200	19.7200	19.7200	19.7200	-6.185%	2	619	+56.440%
2026-07-20	20.7500	21.0200	20.7500	21.0200	+13.622%	12	617	+46.765%
2026-07-16	18.5000	18.5000	18.5000	18.5000	-9.491%	2	605	+66.757%
2026-07-15	20.4700	20.4700	20.4400	20.4400	-7.511%	4	605	+50.930%
2026-07-14	19.0000	22.1000	18.7000	22.1000	+40.317%	8	609	+39.593%
2026-07-13	15.7500	15.7500	15.7500	15.7500	+5.000%	1	610	+95.873%
2026-07-10	15.4500	15.4500	14.6400	15.0000	-11.765%	471	610	+105.667%
2026-07-08	17.0000	17.0000	17.0000	17.0000	-17.476%	1	354	+81.471%
2026-07-07	21.1000	21.1000	19.9500	20.6000	+1.030%	10	354	+49.757%
2026-07-06	20.1000	20.7000	20.1000	20.3900	+9.330%	17	351	+51.300%
2026-07-02	19.2500	19.2500	18.6500	18.6500	+0.161%	3	360	+65.416%
2026-07-01	18.6500	19.1400	18.6200	18.6200	+80.426%	4	360	+65.682%
2026-06-24	10.3200	10.3200	10.3200	10.3200	-6.182%	1	360	+198.934%
2026-06-23	11.0000	11.0000	11.0000	11.0000	+9.671%	1	359	+180.455%
2026-06-22	10.0200	10.0300	10.0200	10.0300	-17.787%	5	359	+207.577%
2026-06-17	12.2000	12.2000	12.2000	12.2000	-2.400%	5	349	+152.869%
2026-06-11	12.5000	12.5000	12.5000	12.5000	-6.507%	1	349	+146.800%
2026-06-10	13.5500	13.5500	13.3700	13.3700	+11.047%	20	350	+130.740%
2026-06-09	12.0400	12.0400	12.0400	12.0400	-17.816%	3	345	+156.229%
2026-06-08	14.6500	14.6500	14.6500	14.6500	-6.984%	1	345	+110.580%
2026-06-05	15.7500	15.7500	15.7500	15.7500	-10.000%	3	345	+95.873%
2026-06-04	17.5000	17.5000	17.5000	17.5000	+0.287%	1	345	+76.286%
2026-06-03	19.5300	19.5300	17.4500	17.4500	-18.458%	9	345	+76.791%
2026-06-02	20.1000	21.4000	20.0500	21.4000	-25.772%	16	340	+44.159%
2026-06-01	23.3700	28.8300	23.3700	28.8300	+73.153%	27	334	+7.007%
2026-05-29	17.1600	17.1600	16.6500	16.6500	+12.500%	4	337	+85.285%
2026-05-28	11.3500	15.2500	11.3500	14.8000	+14.109%	4	336	+108.446%
2026-05-27	14.5000	14.5000	12.9300	12.9700	-73.638%	21	334	+137.857%
2026-05-26	44.3700	49.2000	44.3700	49.2000	+17.703%	5	322	-37.297%
2026-05-22	41.8000	41.8000	41.8000	41.8000	+14.052%	3	325	-26.196%
2026-05-21	36.7500	36.7500	36.3800	36.6500	-3.476%	4	328	-15.825%
2026-05-20	38.2500	38.2500	36.0000	37.9700	-5.075%	5	328	-18.752%
2026-05-18	35.4800	41.3500	35.4800	40.0000	+34.454%	5	322	-22.875%
2026-05-15	29.2000	29.7500	29.2000	29.7500	+9.375%	3	322	+3.697%
2026-05-14	28.4000	28.4000	27.2000	27.2000	+9.899%	43	325	+13.419%
2026-05-11	24.8200	24.8200	24.7500	24.7500	+2.655%	41	364	+24.646%
2026-05-08	23.8700	24.1100	23.8700	24.1100	+24.664%	8	324	+27.955%
2026-05-06	19.3400	19.3400	19.3400	19.3400	-3.058%	1	324	+59.514%
2026-05-05	19.7500	19.9500	19.7500	19.9500	-5.000%	11	324	+54.637%
2026-05-04	21.0000	21.0000	21.0000	21.0000	+10.526%	100	317	+46.905%
2026-05-01	19.0000	19.0000	19.0000	19.0000	+7.042%	5	312	+62.368%
2026-04-17	17.7500	17.7500	17.7500	17.7500	+19.048%	101	312	+73.803%
2026-04-15	14.7900	14.9100	14.7900	14.9100	-23.144%	2	213	+106.908%
2026-04-06	19.4000	19.4000	19.4000	19.4000	+2.646%	1	213	+59.021%
2026-04-02	18.7700	19.0000	18.7700	18.9000	+20.999%	4	213	+63.228%
2026-03-27	15.6200	15.6200	15.6200	15.6200	-23.619%	3	213	+97.503%
2026-03-26	20.4500	20.4500	20.4500	20.4500	+3.023%	1	216	+50.856%
2026-03-25	19.8500	19.8500	19.8500	19.8500	+0.253%	2	216	+55.416%
2026-03-24	20.0000	20.0000	19.8000	19.8000	-29.412%	2	214	+55.808%
2026-03-19	28.0500	28.0500	28.0500	28.0500	+5.849%	1	212	+9.982%
2026-03-12	26.5000	26.5000	26.5000	26.5000	-19.453%	1	211	+16.415%
2026-03-09	32.5500	32.9500	32.5500	32.9000	0.000%	8	210	-6.231%
2026-03-06	32.9500	32.9500	32.9000	32.9000	+40.000%	2	202	-6.231%
2026-02-27	22.1800	23.5000	21.8000	23.5000	-29.429%	8	201	+31.277%
2026-02-26	35.5000	35.5000	33.2500	33.3000	+48.000%	8	197	-7.357%
2026-02-23	23.5000	23.5000	22.5000	22.5000	-37.931%	2	194	+37.111%
2026-02-19	37.0000	37.0000	36.2500	36.2500	-1.762%	3	192	-14.897%
2026-02-18	37.0000	37.0000	36.9000	36.9000	-1.152%	4	191	-16.396%
2026-02-17	37.2000	37.3300	37.2000	37.3300	+13.362%	5	189	-17.359%
2026-02-12	32.9300	32.9300	32.9300	32.9300	-9.954%	1	186	-6.316%
2026-02-11	34.0000	36.5700	34.0000	36.5700	+10.550%	2	187	-15.641%
2026-02-06	36.4500	36.4500	33.0800	33.0800	-8.111%	178	186	-6.741%
2026-02-05	39.9000	39.9000	36.0000	36.0000	-41.606%	51	64	-14.306%
2026-01-23	61.6500	61.8500	61.6500	61.6500	-36.437%	24	64	-49.959%
2025-12-01	96.9900	96.9900	96.9900	96.9900	-44.307%	1	59	-68.193%
2025-11-10	174.1500	174.1500	174.1500	174.1500	+5.931%	1	59	-82.285%
2025-11-07	160.9500	164.4000	160.9500	164.4000	+5.418%	2	59	-81.235%
2025-11-06	155.9500	155.9500	155.9500	155.9500	-7.448%	1	60	-80.218%
2025-10-27	168.5000	168.5300	168.5000	168.5000	+23.353%	4	63	-81.691%
2025-07-18	136.6000	136.6000	136.6000	136.6000	-16.707%	3	63	-77.416%
2025-07-03	164.0000	164.0000	164.0000	164.0000	-0.900%	1	63	-81.189%
2025-06-26	165.4900	165.4900	165.4900	165.4900	+103.055%	1	63	-81.358%
2025-04-28	81.5000	81.5000	81.5000	81.5000	+21.642%	1	63	-62.147%
2025-04-23	67.0000	67.0000	67.0000	67.0000	+32.150%	4	63	-53.955%
2025-04-04	51.5000	51.5000	50.7000	50.7000	-24.542%	4	59	-39.152%
2025-03-11	67.1900	67.1900	67.1900	67.1900	-15.907%	1	60	-54.085%
2025-02-19	79.9000	79.9000	79.9000	79.9000	+29.058%	3	60	-61.389%
2025-01-15	61.9500	61.9500	61.9100	61.9100	+10.258%	6	60	-50.170%
2024-12-31	56.1500	56.1500	56.1500	56.1500	-29.953%	50	12	-45.058%
2024-11-25	80.1600	80.1600	80.1600	80.1600	+12.269%	1	12	-61.514%
2024-11-15	71.4000	71.4000	71.4000	71.4000	+16.571%	4	13	-56.793%
2024-10-09	60.9300	61.2500	60.9300	61.2500	+17.585%	2	13	-49.633%
2024-09-23	52.0900	52.0900	52.0900	52.0900	+0.579%	1	12	-40.776%
2024-09-13	51.7900	51.7900	51.7900	51.7900	+6.564%	2	12	-40.433%
2024-09-12	48.6000	48.6000	48.6000	48.6000	-4.985%	1	12	-36.523%
2024-08-05	40.1500	51.1600	40.1500	51.1500	-11.505%	10	11	-39.687%
2024-08-01	58.2000	58.2000	57.8000	57.8000	-27.158%	2	8	-46.626%
2024-07-16	79.3500	79.3500	79.3500	79.3500	+1.757%	1	6	-61.122%
2024-07-03	77.9800	77.9800	77.9800	77.9800	+3.257%	1	6	-60.439%
2024-07-02	75.5200	75.5200	75.5200	75.5200	+19.873%	1	6	-59.150%
2024-06-18	63.0000	63.0000	63.0000	63.0000	-5.970%	1	7	-51.032%
2024-06-14	67.0000	67.0000	67.0000	67.0000	+4.720%	1	7	-53.955%
2024-06-06	64.1000	64.1000	63.9800	63.9800	+9.931%	4	6	-51.782%
2024-06-04	56.5000	58.2000	56.5000	58.2000	+3.929%	2	4	-46.993%
2024-06-03	56.0000	56.0000	56.0000	56.0000	+1.449%	1	2	-44.911%
2024-05-29	55.2000	55.2000	55.2000	55.2000	-10.968%	1	2	-44.112%
2024-05-22	62.0000	62.0000	62.0000	62.0000	0.000%	1	1	-50.242%

.dark-mode .pZCv6Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pZCv6Z{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218C170ZS Dec 18 2026 170.00 Call (ZS261218C00170000)option OPRA

ZS20261218C170
ZS Dec 18 2026 170.00 Call (ZS261218C00170000)
option OPRA