Dark

ZS20261218C180
ZS Dec 18 2026 180.00 Call (ZS261218C00180000)
option OPRA

EOD

Aug 20, 2026

23.90-20.067%(-6.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	28.0000	28.0000	23.9000	23.9000	-20.067%	4	1,125	0.000%
2026-08-19	30.0200	30.0200	29.9000	29.9000	-4.013%	5	1,127	-20.067%
2026-08-18	33.0000	33.0000	31.1500	31.1500	+3.112%	5	1,131	-23.274%
2026-08-17	30.2100	30.2100	30.2100	30.2100	-7.784%	5	1,131	-20.887%
2026-08-14	32.7600	32.7600	32.7600	32.7600	+16.791%	1	1,136	-27.045%
2026-08-13	28.5000	28.5000	28.0500	28.0500	+3.889%	3	1,136	-14.795%
2026-08-12	26.7500	27.0000	26.6000	27.0000	-2.245%	10	1,137	-11.481%
2026-08-11	28.1000	28.4000	27.6200	27.6200	-2.022%	24	1,135	-13.469%
2026-08-10	23.5000	28.1900	23.5000	28.1900	+24.185%	29	1,133	-15.218%
2026-08-07	23.2200	23.6300	22.5000	22.7000	+11.275%	18	1,127	+5.286%
2026-08-06	17.9800	20.4200	17.9800	20.4000	-3.088%	8	1,144	+17.157%
2026-08-05	21.6500	21.6500	20.8000	21.0500	-1.773%	5	1,146	+13.539%
2026-08-04	21.0000	21.4700	21.0000	21.4300	+18.726%	5	1,142	+11.526%
2026-08-03	17.1400	18.0500	17.1400	18.0500	+27.562%	15	1,142	+32.410%
2026-07-30	14.4000	15.7000	14.1000	14.1500	-21.650%	4	1,131	+68.905%
2026-07-29	17.5500	18.0600	17.5500	18.0600	+32.502%	5	1,130	+32.337%
2026-07-23	13.6300	13.6300	13.6300	13.6300	-16.890%	1	1,134	+75.348%
2026-07-21	16.4000	16.4000	16.4000	16.4000	-3.073%	1	1,135	+45.732%
2026-07-20	16.9200	16.9200	16.9200	16.9200	-0.471%	3	1,136	+41.253%
2026-07-17	17.6500	17.6500	17.0000	17.0000	+2.102%	16	1,139	+40.588%
2026-07-16	15.7500	16.6500	15.7500	16.6500	-10.000%	9	1,146	+43.544%
2026-07-14	15.5500	18.5000	15.5500	18.5000	+35.333%	5	1,141	+29.189%
2026-07-13	13.6700	13.6700	13.6700	13.6700	+4.351%	1	1,142	+74.835%
2026-07-10	13.0500	13.1000	13.0500	13.1000	-2.093%	2	1,143	+82.443%
2026-07-09	13.3800	13.3800	13.3800	13.3800	-10.800%	10	1,143	+78.625%
2026-07-08	15.0000	15.0000	15.0000	15.0000	-19.657%	3	1,133	+59.333%
2026-07-07	18.6700	18.6700	18.6700	18.6700	+4.185%	1	1,130	+28.013%
2026-07-06	17.7500	17.9200	17.7500	17.9200	+6.985%	11	1,129	+33.371%
2026-07-01	14.7500	16.7500	14.0000	16.7500	+22.263%	5	1,134	+42.687%
2026-06-30	13.0000	13.7000	13.0000	13.7000	+10.040%	69	1,134	+74.453%
2026-06-29	12.4500	12.4500	12.4500	12.4500	+22.660%	22	1,133	+91.968%
2026-06-26	9.1000	10.1500	9.1000	10.1500	+18.023%	6	1,133	+135.468%
2026-06-25	8.6000	8.6000	8.6000	8.6000	-10.973%	5	1,133	+177.907%
2026-06-23	9.3000	9.6600	9.3000	9.6600	+18.528%	6	1,136	+147.412%
2026-06-22	8.5100	8.9000	8.1500	8.1500	-5.452%	7	1,132	+193.252%
2026-06-18	7.8200	8.6200	7.8200	8.6200	-9.263%	18	1,141	+177.262%
2026-06-17	9.5000	9.5000	9.5000	9.5000	-2.664%	2	1,141	+151.579%
2026-06-16	9.7600	9.7600	9.7600	9.7600	-17.288%	7	1,141	+144.877%
2026-06-15	11.7000	11.8000	11.5000	11.8000	+9.767%	14	1,142	+102.542%
2026-06-11	9.2000	10.7500	9.2000	10.7500	-6.522%	5	1,142	+122.326%
2026-06-10	11.6000	11.6000	11.5000	11.5000	-25.950%	5	1,139	+107.826%
2026-06-04	15.5300	15.5300	15.5300	15.5300	+5.646%	1	1,139	+53.896%
2026-06-03	16.3000	16.3000	14.7000	14.7000	-18.560%	15	1,139	+62.585%
2026-06-02	17.7500	18.0500	17.5500	18.0500	-28.937%	13	1,142	+32.410%
2026-06-01	19.1900	25.9300	19.1900	25.4000	+69.333%	20	1,132	-5.906%
2026-05-29	15.0000	15.0000	14.8100	15.0000	+20.000%	6	1,131	+59.333%
2026-05-28	10.0000	13.0000	10.0000	12.5000	+10.424%	36	1,129	+91.200%
2026-05-27	14.5500	14.5500	10.9700	11.3200	-74.302%	35	1,121	+111.131%
2026-05-26	40.2200	44.0500	40.2200	44.0500	+13.677%	6	1,119	-45.743%
2026-05-22	39.0700	39.0700	38.7500	38.7500	+15.914%	2	1,119	-38.323%
2026-05-20	33.4300	33.4300	33.4300	33.4300	-5.831%	1	1,118	-28.507%
2026-05-19	38.9700	38.9700	35.5000	35.5000	+0.709%	8	1,117	-32.676%
2026-05-18	32.5500	37.9000	32.5500	35.2500	+27.486%	24	1,117	-32.199%
2026-05-15	25.0500	27.6500	25.0500	27.6500	+18.568%	18	1,117	-13.562%
2026-05-14	23.5000	23.5000	23.3200	23.3200	+18.677%	6	1,123	+2.487%
2026-05-13	18.5300	19.6500	18.5300	19.6500	+0.051%	5	1,117	+21.628%
2026-05-12	19.6400	19.6400	19.6400	19.6400	-6.476%	2	1,117	+21.690%
2026-05-11	20.9500	21.0000	20.9500	21.0000	-4.545%	2	1,117	+13.810%
2026-05-08	20.8000	22.0000	20.8000	22.0000	+4.513%	4	1,120	+8.636%
2026-05-07	20.8500	21.0500	20.8500	21.0500	+27.576%	20	1,118	+13.539%
2026-05-06	16.4500	16.5000	16.4500	16.5000	-8.078%	20	1,118	+44.848%
2026-05-05	17.9500	17.9500	17.9500	17.9500	+2.689%	1	1,098	+33.148%
2026-05-01	17.3000	17.4800	17.3000	17.4800	+0.172%	6	1,101	+36.728%
2026-04-22	17.2500	17.4500	17.2500	17.4500	-3.056%	5	1,101	+36.963%
2026-04-21	18.0000	18.0000	18.0000	18.0000	+17.493%	2	1,095	+32.778%
2026-04-17	15.3200	15.3200	15.3200	15.3200	+36.178%	3	1,095	+56.005%
2026-04-14	11.4000	11.4500	11.2500	11.2500	+1.351%	195	1,095	+112.444%
2026-04-13	10.6400	11.1000	10.6400	11.1000	+11.895%	2	1,003	+115.315%
2026-04-10	9.3900	9.9200	9.2500	9.9200	-8.487%	67	1,003	+140.927%
2026-04-09	11.7500	11.7500	10.8400	10.8400	-32.962%	13	1,003	+120.480%
2026-03-30	17.4600	18.0000	16.1700	16.1700	+10.981%	12	999	+47.805%
2026-03-27	13.7700	14.5700	13.7700	14.5700	-16.504%	371	1,000	+64.036%
2026-03-26	17.5400	17.5400	17.4500	17.4500	+4.805%	581	633	+36.963%
2026-03-24	18.8700	18.8700	16.6500	16.6500	-38.333%	8	99	+43.544%
2026-03-19	27.0000	27.0000	27.0000	27.0000	+7.015%	2	95	-11.481%
2026-03-17	25.2300	25.2300	25.2300	25.2300	+10.658%	1	95	-5.272%
2026-03-13	22.8500	22.8500	22.8000	22.8000	-3.185%	2	95	+4.825%
2026-03-12	23.5500	23.5500	23.5500	23.5500	-18.933%	1	94	+1.486%
2026-03-09	29.1000	29.1000	29.0000	29.0500	-1.358%	6	93	-17.728%
2026-03-06	28.0000	29.9500	28.0000	29.4500	+6.780%	40	87	-18.846%
2026-03-05	27.5800	27.5800	27.5800	27.5800	+8.199%	1	54	-13.343%
2026-03-04	25.4900	25.4900	25.4900	25.4900	+2.164%	1	54	-6.238%
2026-03-03	21.2400	24.9500	21.2400	24.9500	+9.574%	8	53	-4.208%
2026-03-02	22.7700	22.7700	22.7700	22.7700	+20.988%	1	50	+4.963%
2026-02-27	19.1700	19.1700	18.6700	18.8200	-38.876%	4	50	+26.993%
2026-02-26	31.0000	31.2600	30.4100	30.7900	+35.341%	30	51	-22.377%
2026-02-24	22.6000	22.7500	22.6000	22.7500	-28.616%	6	35	+5.055%
2026-02-19	31.8700	31.8700	31.8700	31.8700	-6.265%	1	34	-25.008%
2026-02-13	34.0000	34.0000	34.0000	34.0000	+10.497%	10	43	-29.706%
2026-02-12	32.0000	32.0000	30.7700	30.7700	-4.648%	6	43	-22.327%
2026-02-11	30.4300	32.2700	30.4300	32.2700	-7.800%	3	42	-25.937%
2026-02-10	35.0000	35.0000	35.0000	35.0000	+11.394%	2	42	-31.714%
2026-02-06	31.4200	31.4200	31.4200	31.4200	-14.782%	1	42	-23.934%
2026-02-04	36.8700	36.8700	36.8700	36.8700	-7.825%	1	43	-35.178%
2026-02-03	40.1500	40.1500	40.0000	40.0000	-27.863%	40	42	-40.250%
2026-01-22	55.4500	55.4500	55.4500	55.4500	-27.279%	5	32	-56.898%
2025-12-22	76.2500	76.2500	76.2500	76.2500	+4.452%	5	23	-68.656%
2025-12-19	73.0000	73.0000	73.0000	73.0000	+2.027%	5	23	-67.260%
2025-12-18	72.5000	72.5000	71.5500	71.5500	-5.731%	11	18	-66.597%
2025-12-15	76.4800	76.4800	75.9000	75.9000	-42.548%	6	11	-68.511%
2025-11-19	132.1100	132.1100	132.1100	132.1100	+9.954%	2	6	-81.909%
2025-09-08	120.1500	120.1500	120.1500	120.1500	-13.092%	1	6	-80.108%
2025-07-11	138.2500	138.2500	138.2500	138.2500	+0.181%	1	7	-82.712%
2025-06-04	138.0000	138.0000	138.0000	138.0000	0.000%	1	8	-82.681%
2025-06-03	138.0000	138.0000	138.0000	138.0000	+14.990%	1	8	-82.681%
2025-05-30	120.0100	120.0100	120.0100	120.0100	+40.692%	2	8	-80.085%
2025-05-05	85.5000	85.5000	85.3000	85.3000	+17.412%	2	9	-71.981%
2025-04-25	72.6500	72.6500	72.6500	72.6500	+54.377%	6	9	-67.103%
2025-04-04	47.0600	47.0600	47.0600	47.0600	-26.469%	2	12	-49.214%
2025-03-11	64.0000	64.0000	64.0000	64.0000	-10.112%	1	12	-62.656%
2025-02-12	71.2000	71.2000	71.2000	71.2000	+4.706%	1	13	-66.433%
2025-02-07	68.0000	68.0000	68.0000	68.0000	+29.130%	2	13	-64.853%
2025-01-02	52.6600	52.6600	52.6600	52.6600	+3.255%	1	13	-54.615%
2024-12-31	51.0000	51.0000	51.0000	51.0000	-7.759%	1	13	-53.137%
2024-12-24	55.2900	55.2900	55.2900	55.2900	-22.105%	3	13	-56.773%
2024-12-05	70.9800	70.9800	70.9800	70.9800	+8.715%	3	13	-66.329%
2024-12-04	65.2900	65.2900	65.2900	65.2900	-12.362%	1	16	-63.394%
2024-11-22	74.5000	74.5000	74.5000	74.5000	+3.472%	2	17	-67.919%
2024-11-12	72.0000	72.0000	72.0000	72.0000	+16.129%	1	17	-66.806%
2024-11-08	62.0000	62.0000	62.0000	62.0000	-1.587%	2	17	-61.452%
2024-11-07	63.0000	63.0000	63.0000	63.0000	-1.563%	1	17	-62.063%
2024-11-06	64.0000	64.0000	64.0000	64.0000	+18.299%	2	17	-62.656%
2024-10-31	56.7300	56.7300	54.1000	54.1000	-6.644%	4	19	-55.823%
2024-10-30	58.2500	58.2500	57.9500	57.9500	-0.686%	6	18	-58.758%
2024-10-29	58.3500	58.3500	58.3500	58.3500	+3.623%	8	16	-59.040%
2024-10-21	56.3100	56.3100	56.3100	56.3100	-6.694%	3	24	-57.556%
2024-10-16	60.3500	60.3500	60.3500	60.3500	-9.111%	1	24	-60.398%
2024-10-11	66.4000	66.4000	66.4000	66.4000	+3.750%	2	24	-64.006%
2024-10-10	64.0000	64.0000	64.0000	64.0000	+26.733%	1	25	-62.656%
2024-10-08	50.5000	50.5000	50.5000	50.5000	+5.870%	1	26	-52.673%
2024-09-16	47.7000	47.7000	47.7000	47.7000	+18.421%	1	27	-49.895%
2024-09-05	38.7000	40.5500	38.7000	40.2800	+0.574%	9	27	-40.665%
2024-09-04	40.5200	40.5200	39.0700	40.0500	-36.429%	8	22	-40.325%
2024-09-03	66.4000	66.4000	63.0000	63.0000	-7.962%	6	27	-62.063%
2024-08-23	68.4400	68.4500	68.4400	68.4500	-4.252%	6	27	-65.084%
2024-08-22	71.4900	71.4900	71.4900	71.4900	+3.609%	1	28	-66.569%
2024-08-21	69.0000	69.0000	69.0000	69.0000	+0.730%	1	27	-65.362%
2024-08-20	67.5500	68.5000	67.5500	68.5000	+1.707%	3	27	-65.109%
2024-08-19	65.8000	67.3500	65.8000	67.3500	+5.498%	9	29	-64.514%
2024-08-15	63.2000	63.8500	63.2000	63.8400	+12.593%	7	27	-62.563%
2024-08-14	56.7000	56.7000	56.7000	56.7000	+8.372%	1	26	-57.848%
2024-08-09	52.3200	52.3200	52.3200	52.3200	+2.749%	16	25	-54.320%
2024-08-08	52.2000	52.2000	50.9100	50.9200	+7.200%	14	25	-53.064%
2024-08-02	48.0000	48.5000	47.5000	47.5000	-13.636%	6	11	-49.684%
2024-07-30	55.0000	55.0000	55.0000	55.0000	-17.788%	2	14	-56.545%
2024-07-18	66.9000	66.9000	66.9000	66.9000	-12.606%	1	12	-64.275%
2024-07-15	76.5500	76.5500	76.5500	76.5500	+10.144%	1	11	-68.779%
2024-07-11	74.0000	74.0000	69.5000	69.5000	-2.797%	2	12	-65.612%
2024-07-08	71.5000	71.5000	71.5000	71.5000	+20.634%	1	11	-66.573%
2024-06-26	59.2700	59.2700	59.2700	59.2700	+0.714%	1	10	-59.676%
2024-06-24	58.8500	58.8500	58.8500	58.8500	+3.246%	1	9	-59.388%
2024-06-20	57.0000	57.0000	57.0000	57.0000	-3.504%	1	9	-58.070%
2024-06-18	59.0700	59.0700	59.0700	59.0700	-5.639%	1	7	-59.540%
2024-06-14	62.6000	62.6000	62.6000	62.6000	+1.049%	2	7	-61.821%
2024-06-13	61.9500	61.9500	61.9500	61.9500	-5.057%	1	6	-61.421%
2024-06-11	65.2500	65.2500	65.2500	65.2500	+7.762%	1	5	-63.372%
2024-06-07	60.5500	60.5500	60.5500	60.5500	+28.830%	2	5	-60.528%
2024-05-30	49.0000	49.0000	47.0000	47.0000	-16.071%	3	4	-49.149%
2024-05-23	56.0000	56.0000	56.0000	56.0000	-5.485%	1	1	-57.321%
2024-05-21	59.2500	59.2500	59.2500	59.2500	0.000%	1	1	-59.662%

.dark-mode .kM1b13{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kM1b13{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218C180ZS Dec 18 2026 180.00 Call (ZS261218C00180000)option OPRA

ZS20261218C180
ZS Dec 18 2026 180.00 Call (ZS261218C00180000)
option OPRA