Dark

ZS20261218C175
ZS Dec 18 2026 175.00 Call (ZS261218C00175000)
option OPRA

EOD

Aug 20, 2026

26.47-16.367%(-5.18)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	28.0000	28.0000	26.4700	26.4700	-16.367%	7	1,204	0.000%
2026-08-19	31.6500	31.6500	31.6500	31.6500	-7.994%	1	1,204	-16.367%
2026-08-18	34.5500	34.5500	32.8500	34.4000	+5.651%	9	1,204	-23.052%
2026-08-17	32.9700	32.9700	32.5600	32.5600	-11.038%	2	1,203	-18.704%
2026-08-14	36.6000	36.6000	36.6000	36.6000	+8.028%	1	1,203	-27.678%
2026-08-13	33.8800	33.8800	33.8800	33.8800	+10.900%	1	1,204	-21.871%
2026-08-11	29.2800	30.5500	29.0000	30.5500	+0.560%	16	1,205	-13.355%
2026-08-10	29.5500	30.3800	29.0000	30.3800	+23.747%	85	1,200	-12.870%
2026-08-07	25.1500	25.2100	24.5500	24.5500	+14.186%	4	1,230	+7.821%
2026-08-06	21.5000	21.5000	21.5000	21.5000	-3.153%	2	1,230	+23.116%
2026-08-05	23.2000	23.2000	22.2000	22.2000	-4.352%	2	1,230	+19.234%
2026-08-04	21.3500	23.2500	21.3500	23.2100	+15.934%	5	1,229	+14.046%
2026-07-29	20.0200	20.0200	20.0200	20.0200	+3.784%	1	1,230	+32.218%
2026-07-28	19.3700	19.3700	19.2900	19.2900	+33.310%	4	1,230	+37.221%
2026-07-24	14.2500	14.4700	14.2500	14.4700	-7.540%	2	1,230	+82.930%
2026-07-22	15.6500	15.7000	15.6500	15.6500	-13.536%	58	1,230	+69.137%
2026-07-21	18.1000	18.1000	18.1000	18.1000	-2.162%	1	1,176	+46.243%
2026-07-17	18.5000	18.5000	18.5000	18.5000	-9.535%	1	1,177	+43.081%
2026-07-15	20.4500	20.4500	20.4500	20.4500	+0.343%	3	1,176	+29.438%
2026-07-14	20.3800	20.3800	20.3800	20.3800	+52.090%	1	1,173	+29.882%
2026-07-10	13.4000	13.6600	13.3500	13.4000	-29.101%	111	1,173	+97.537%
2026-07-07	20.3000	20.3000	18.9000	18.9000	-1.665%	2	1,172	+40.053%
2026-07-06	19.2200	19.2200	19.2200	19.2200	+14.815%	1	1,172	+37.721%
2026-07-02	16.7400	16.7400	16.7400	16.7400	+16.250%	1	1,172	+58.124%
2026-06-30	14.3100	14.4000	14.3100	14.4000	+41.176%	2	1,172	+83.819%
2026-06-24	10.8500	10.8500	10.2000	10.2000	-3.774%	3	1,173	+159.510%
2026-06-23	10.6000	10.6000	10.6000	10.6000	+18.834%	1	1,173	+149.717%
2026-06-22	8.9200	8.9200	8.9200	8.9200	+4.327%	1	1,173	+196.749%
2026-06-18	8.5500	8.5500	8.5500	8.5500	-34.231%	2	1,175	+209.591%
2026-06-15	13.0000	13.0000	13.0000	13.0000	+6.122%	4	1,175	+103.615%
2026-06-12	12.2500	12.2500	12.2500	12.2500	+6.987%	1	1,175	+116.082%
2026-06-11	11.0000	11.4500	11.0000	11.4500	-8.400%	2	1,175	+131.179%
2026-06-10	12.5000	12.5500	12.5000	12.5000	-20.886%	17	1,175	+111.760%
2026-06-03	17.0000	17.0000	15.8000	15.8000	-17.277%	21	1,175	+67.532%
2026-06-02	23.2500	23.2500	19.1000	19.1000	-27.376%	4	1,174	+38.586%
2026-06-01	25.9000	26.3000	25.1100	26.3000	+61.846%	16	1,172	+0.646%
2026-05-29	14.0000	16.2500	14.0000	16.2500	+13.875%	20	1,170	+62.892%
2026-05-28	11.0000	14.2700	10.5000	14.2700	+17.159%	20	1,172	+85.494%
2026-05-27	15.9400	15.9400	11.7000	12.1800	-73.665%	59	1,161	+117.323%
2026-05-26	42.5400	46.2500	42.5000	46.2500	+11.985%	5	1,140	-42.768%
2026-05-22	41.0000	41.3000	39.1800	41.3000	+18.678%	3	1,139	-35.908%
2026-05-21	34.0800	34.8000	34.0800	34.8000	-1.695%	3	1,141	-23.937%
2026-05-20	35.4000	35.4000	35.4000	35.4000	-7.451%	1	1,141	-25.226%
2026-05-19	39.5500	40.2000	37.8500	38.2500	+0.658%	17	1,142	-30.797%
2026-05-18	34.0500	39.3500	34.0500	38.0000	+27.517%	16	1,142	-30.342%
2026-05-15	29.8000	29.8000	29.8000	29.8000	+15.549%	3	1,142	-11.174%
2026-05-14	26.3100	26.3100	25.7900	25.7900	+10.925%	2	1,135	+2.637%
2026-05-13	23.2500	23.2500	23.2500	23.2500	+4.027%	1	1,134	+13.849%
2026-05-08	22.3500	22.3500	22.3500	22.3500	+15.983%	1	1,134	+18.434%
2026-05-05	18.5000	19.2700	18.5000	19.2700	-4.840%	2	1,134	+37.364%
2026-05-04	20.2500	20.2500	20.2500	20.2500	+18.421%	2	1,135	+30.716%
2026-05-01	17.1000	17.1000	17.1000	17.1000	+23.913%	10	1,135	+54.795%
2026-04-30	13.8000	13.8000	13.8000	13.8000	-14.019%	10	1,135	+91.812%
2026-04-24	16.0500	16.0500	16.0500	16.0500	+2.951%	10	1,135	+64.922%
2026-04-23	16.1000	17.0000	15.5500	15.5900	-20.823%	99	1,135	+69.788%
2026-04-22	17.6300	19.6900	17.6300	19.6900	+1.182%	5	1,041	+34.434%
2026-04-21	19.4600	19.4600	19.4600	19.4600	+10.568%	1	1,039	+36.023%
2026-04-16	17.6000	17.6000	17.6000	17.6000	+27.814%	2	1,039	+50.398%
2026-04-15	13.7700	13.7700	13.7700	13.7700	+11.498%	2	1,037	+92.229%
2026-04-14	12.4000	12.4000	12.3500	12.3500	+2.066%	2	1,037	+114.332%
2026-04-13	12.1000	12.1000	12.1000	12.1000	+12.037%	1	1,036	+118.760%
2026-04-10	9.9500	10.8000	9.9500	10.8000	-21.569%	16	1,036	+145.093%
2026-04-09	13.7700	13.7700	13.7700	13.7700	-13.505%	1	1,036	+92.229%
2026-03-27	15.9200	15.9200	15.9200	15.9200	-15.989%	370	1,035	+66.269%
2026-03-26	18.9300	18.9500	18.9300	18.9500	+6.461%	580	687	+39.683%
2026-03-25	17.8000	17.8000	17.8000	17.8000	-31.696%	1	116	+48.708%
2026-03-18	26.0600	26.0600	26.0600	26.0600	-0.344%	7	115	+1.573%
2026-03-17	26.1500	26.1500	26.1500	26.1500	+5.657%	2	112	+1.224%
2026-03-16	24.8000	24.8000	24.7500	24.7500	+1.434%	2	112	+6.949%
2026-03-13	24.6500	24.6500	24.4000	24.4000	-22.169%	3	111	+8.484%
2026-03-06	31.9700	31.9700	30.8500	31.3500	+15.597%	55	109	-15.566%
2026-03-04	27.1200	27.1200	27.1200	27.1200	+1.764%	1	72	-2.397%
2026-03-03	26.5500	26.6500	26.4000	26.6500	+9.356%	14	71	-0.675%
2026-02-24	24.3700	24.3700	24.3700	24.3700	+15.498%	1	75	+8.617%
2026-02-23	21.1000	21.1000	21.1000	21.1000	-31.494%	3	75	+25.450%
2026-02-20	31.4500	31.4500	30.8000	30.8000	-7.922%	16	75	-14.058%
2026-02-19	33.5500	33.5500	33.4500	33.4500	-0.801%	14	60	-20.867%
2026-02-18	31.8000	33.7200	31.8000	33.7200	-13.693%	4	48	-21.501%
2026-02-13	39.0700	39.0700	39.0700	39.0700	+25.587%	2	46	-32.250%
2026-02-12	31.1100	31.1100	31.1100	31.1100	-2.323%	2	46	-14.915%
2026-02-11	31.8500	31.8500	31.8500	31.8500	-10.155%	2	46	-16.892%
2026-02-10	35.4500	35.4500	35.4500	35.4500	+3.202%	1	45	-25.331%
2026-02-06	34.2000	34.3500	34.2000	34.3500	+2.232%	2	44	-22.940%
2026-02-05	38.0000	38.0000	33.6000	33.6000	-25.000%	12	45	-21.220%
2026-02-03	44.8000	44.8000	44.8000	44.8000	-23.615%	1	55	-40.915%
2026-01-23	58.5500	58.7000	58.5000	58.6500	-14.567%	12	56	-54.868%
2026-01-08	68.6500	68.6500	68.6500	68.6500	-31.350%	5	50	-61.442%
2025-11-26	100.0000	100.0000	100.0000	100.0000	-19.355%	1	50	-73.530%
2025-09-08	124.0000	124.0000	124.0000	124.0000	+5.541%	1	50	-78.653%
2025-09-02	117.4900	117.4900	117.4900	117.4900	-22.551%	1	49	-77.470%
2025-06-16	151.5000	151.7000	151.5000	151.7000	+55.829%	5	50	-82.551%
2025-05-15	97.3500	97.3500	97.3500	97.3500	+53.186%	1	54	-72.809%
2025-04-23	63.5500	63.5500	63.5500	63.5500	+5.917%	1	54	-58.348%
2025-04-09	53.0000	60.0000	53.0000	60.0000	+19.522%	12	53	-55.883%
2025-04-08	56.6800	56.6800	50.2000	50.2000	+2.449%	3	63	-47.271%
2025-04-04	49.0000	49.0000	49.0000	49.0000	-31.802%	20	62	-45.980%
2025-02-07	71.8500	71.8500	71.8500	71.8500	+18.272%	2	52	-63.159%
2025-01-27	60.7500	60.7500	60.7500	60.7500	+12.709%	1	53	-56.428%
2024-12-31	53.9000	53.9000	53.9000	53.9000	-31.599%	50	71	-50.891%
2024-12-09	78.8000	78.8000	78.8000	78.8000	-1.684%	1	71	-66.409%
2024-11-13	80.1500	80.1500	80.1500	80.1500	+18.303%	3	72	-66.974%
2024-11-12	67.7500	67.7500	67.7500	67.7500	+16.670%	1	75	-60.930%
2024-11-05	58.0700	58.0700	58.0700	58.0700	-12.188%	3	76	-54.417%
2024-10-10	65.4500	66.1300	65.4500	66.1300	+31.864%	10	73	-59.973%
2024-10-07	50.1500	50.1500	50.1500	50.1500	-1.667%	10	73	-47.218%
2024-09-19	51.0000	51.0000	51.0000	51.0000	+4.082%	1	63	-48.098%
2024-09-17	49.0000	49.0000	49.0000	49.0000	+21.588%	1	62	-45.980%
2024-09-10	40.3000	40.3000	40.3000	40.3000	-1.707%	1	62	-34.318%
2024-09-09	41.0200	41.0200	40.8500	41.0000	+0.490%	50	61	-35.439%
2024-09-06	40.8000	40.8000	40.8000	40.8000	+2.128%	2	13	-35.123%
2024-09-05	38.9500	39.9500	38.9500	39.9500	-1.114%	10	13	-33.742%
2024-09-04	40.4000	40.4000	40.4000	40.4000	-43.748%	1	4	-34.480%
2024-08-22	71.8200	71.8200	71.8200	71.8200	+22.979%	1	3	-63.144%
2024-08-13	58.4000	58.4000	58.4000	58.4000	+9.159%	1	4	-54.675%
2024-08-12	53.5000	53.5000	53.5000	53.5000	-3.777%	1	4	-50.523%
2024-08-07	55.6000	55.6000	55.6000	55.6000	-8.023%	1	4	-52.392%
2024-06-06	59.1500	60.4500	59.1500	60.4500	+11.121%	2	3	-56.212%
2024-06-03	54.4000	54.4000	54.4000	54.4000	-10.083%	1	3	-51.342%
2024-05-22	60.5000	60.5000	60.5000	60.5000	-2.529%	1	2	-56.248%
2024-05-21	62.0700	62.0700	62.0700	62.0700	0.000%	1	1	-57.355%

.dark-mode .jFPmqx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jFPmqx{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218C175ZS Dec 18 2026 175.00 Call (ZS261218C00175000)option OPRA

ZS20261218C175
ZS Dec 18 2026 175.00 Call (ZS261218C00175000)
option OPRA