Dark

ZS20261218C185
ZS Dec 18 2026 185.00 Call (ZS261218C00185000)
option OPRA

EOD

Aug 19, 2026

27.47-6.405%(-1.88)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	29.7900	29.7900	26.7100	27.4700	-6.405%	5	190	0.000%
2026-08-18	29.3500	29.3500	29.3500	29.3500	+2.802%	6	189	-6.405%
2026-08-17	28.5500	28.5500	28.5500	28.5500	+3.969%	1	183	-3.783%
2026-08-14	31.5000	31.5000	27.4600	27.4600	-12.408%	13	182	+0.036%
2026-08-13	27.0000	31.3500	27.0000	31.3500	+20.902%	10	186	-12.376%
2026-08-11	25.8500	25.9300	25.8500	25.9300	+1.886%	2	190	+5.939%
2026-08-10	24.5000	25.5000	24.5000	25.4500	+24.450%	6	190	+7.937%
2026-08-07	20.4500	20.4500	20.4500	20.4500	+11.444%	1	187	+34.328%
2026-08-06	18.0300	18.8500	18.0300	18.3500	-5.168%	15	187	+49.700%
2026-08-05	19.3500	19.3500	19.3500	19.3500	-1.376%	2	184	+41.964%
2026-08-04	19.6200	19.6200	19.6200	19.6200	+21.561%	1	182	+40.010%
2026-08-03	16.1400	16.1400	16.1400	16.1400	-5.834%	1	181	+70.198%
2026-07-29	17.1400	17.1400	17.1400	17.1400	+40.722%	1	182	+60.268%
2026-07-24	12.1800	12.1800	12.1800	12.1800	-23.540%	1	182	+125.534%
2026-07-20	15.9300	15.9300	15.9300	15.9300	+0.505%	1	182	+72.442%
2026-07-17	16.7000	16.7000	15.8500	15.8500	+7.458%	2	183	+73.312%
2026-07-16	16.0000	16.0000	14.7500	14.7500	-16.193%	2	183	+86.237%
2026-07-15	17.6000	17.6000	17.6000	17.6000	0.000%	1	182	+56.080%
2026-07-14	17.0000	17.7000	17.0000	17.6000	+20.962%	7	182	+56.080%
2026-07-09	12.1500	14.5500	12.1500	14.5500	-0.547%	4	180	+88.797%
2026-07-02	14.6300	14.6300	14.6300	14.6300	-2.467%	2	181	+87.765%
2026-07-01	15.0000	15.0000	15.0000	15.0000	+22.449%	2	181	+83.133%
2026-06-30	12.2500	12.2500	12.2500	12.2500	+39.205%	3	181	+124.245%
2026-06-26	8.8000	8.8000	8.8000	8.8000	+0.571%	3	182	+212.159%
2026-06-25	7.7000	8.7500	7.7000	8.7500	+1.981%	5	179	+213.943%
2026-06-24	8.6000	8.6000	8.5800	8.5800	+4.000%	2	178	+220.163%
2026-06-23	8.2500	8.2500	8.2500	8.2500	-7.821%	1	177	+232.970%
2026-06-16	8.9500	8.9500	8.9500	8.9500	-9.505%	1	176	+206.927%
2026-06-11	9.3000	9.8900	9.3000	9.8900	-7.829%	12	176	+177.755%
2026-06-10	10.6700	10.8000	10.6700	10.7300	+10.391%	67	172	+156.011%
2026-06-09	9.8300	9.8300	9.7200	9.7200	-22.053%	5	149	+182.613%
2026-06-05	12.5000	12.5000	12.4700	12.4700	-15.170%	2	144	+120.289%
2026-06-04	14.0500	14.7000	14.0500	14.7000	-7.952%	12	144	+86.871%
2026-06-02	21.4500	21.4500	15.9700	15.9700	-32.474%	2	144	+72.010%
2026-06-01	18.7100	23.6500	18.7100	23.6500	+72.376%	12	144	+16.152%
2026-05-29	12.8500	13.7200	12.5000	13.7200	+13.670%	13	153	+100.219%
2026-05-28	11.0000	12.0700	9.2300	12.0700	+15.724%	5	151	+127.589%
2026-05-27	14.5000	14.5000	9.9200	10.4300	-74.279%	29	151	+163.375%
2026-05-26	41.6700	41.6700	40.5500	40.5500	+15.330%	2	136	-32.256%
2026-05-22	33.6200	35.1600	33.6200	35.1600	-5.024%	2	135	-21.871%
2026-05-19	36.2300	38.2700	36.2300	37.0200	+6.227%	5	135	-25.797%
2026-05-18	33.5000	34.8500	33.5000	34.8500	+52.985%	8	129	-21.176%
2026-05-14	22.7800	22.7800	22.7800	22.7800	+18.646%	1	129	+20.588%
2026-05-11	19.5500	19.5500	19.2000	19.2000	-1.790%	2	129	+43.073%
2026-05-08	19.5500	19.5500	19.5500	19.5500	-6.010%	2	131	+40.512%
2026-05-07	19.0000	20.8000	19.0000	20.8000	+23.296%	2	133	+32.067%
2026-04-21	16.8700	16.8700	16.8700	16.8700	+16.747%	2	137	+62.833%
2026-04-16	14.4500	14.4500	14.4500	14.4500	+38.278%	2	137	+90.104%
2026-04-14	10.5000	10.8000	10.4500	10.4500	+20.115%	9	139	+162.871%
2026-04-10	8.5500	8.7500	8.5500	8.7000	-10.402%	8	131	+215.747%
2026-04-09	11.9300	11.9300	9.7100	9.7100	-36.743%	33	131	+182.904%
2026-04-07	15.3500	15.3500	15.3500	15.3500	+0.327%	1	102	+78.958%
2026-04-06	15.3000	15.3000	15.3000	15.3000	+11.435%	1	101	+79.542%
2026-03-27	13.9200	14.2600	13.7300	13.7300	-18.322%	44	100	+100.073%
2026-03-26	16.8100	16.8100	16.8100	16.8100	-0.533%	2	66	+63.415%
2026-03-24	16.9000	16.9000	16.9000	16.9000	-21.759%	1	66	+62.544%
2026-03-16	21.6000	21.6000	21.6000	21.6000	-0.690%	1	67	+27.176%
2026-03-13	21.5000	21.7500	21.4500	21.7500	-20.475%	4	67	+26.299%
2026-03-09	27.4000	27.4000	27.3500	27.3500	-1.085%	6	67	+0.439%
2026-03-06	27.3500	27.6500	27.2500	27.6500	+11.943%	42	61	-0.651%
2026-03-05	24.7000	24.7000	24.7000	24.7000	+3.521%	1	28	+11.215%
2026-03-04	24.0200	24.0200	23.8600	23.8600	+19.779%	2	27	+15.130%
2026-03-03	19.9200	19.9200	19.9200	19.9200	-4.916%	1	28	+37.902%
2026-03-02	21.0500	21.0500	20.9500	20.9500	+0.576%	2	28	+31.122%
2026-02-24	20.8300	20.8300	20.8300	20.8300	-28.786%	1	28	+31.877%
2026-02-19	29.2500	29.2500	29.2500	29.2500	-1.382%	1	28	-6.085%
2026-02-18	30.0200	30.0200	29.6600	29.6600	+7.231%	2	27	-7.384%
2026-02-06	27.6600	27.6600	27.6600	27.6600	-27.969%	1	26	-0.687%
2026-02-04	38.7000	38.7000	38.4000	38.4000	-2.785%	5	25	-28.464%
2026-02-03	37.6000	39.7000	37.6000	39.5000	-21.983%	4	20	-30.456%
2026-01-29	50.6300	50.6300	50.6300	50.6300	-10.310%	1	20	-45.744%
2026-01-16	56.6500	56.6500	55.9500	56.4500	-6.694%	3	20	-51.337%
2026-01-08	60.5000	60.5000	60.5000	60.5000	-15.797%	2	20	-54.595%
2025-12-22	71.8500	71.8500	71.8500	71.8500	-52.417%	1	17	-61.768%
2025-10-23	151.0000	151.0000	151.0000	151.0000	+37.061%	2	17	-81.808%
2025-09-02	110.1700	110.1700	110.1700	110.1700	+44.013%	1	17	-75.066%
2025-04-30	76.5000	76.5000	76.5000	76.5000	+31.897%	1	17	-64.092%
2025-04-09	58.0000	58.0000	58.0000	58.0000	+17.409%	10	17	-52.638%
2025-04-04	49.4000	49.4000	49.4000	49.4000	-9.108%	20	26	-44.393%
2024-12-26	54.3500	54.3500	54.3500	54.3500	-15.078%	1	16	-49.457%
2024-11-15	64.0000	64.0000	64.0000	64.0000	+15.419%	2	16	-57.078%
2024-11-05	55.4500	55.4500	55.4500	55.4500	+59.339%	10	17	-50.460%
2024-09-10	34.8000	34.8000	34.8000	34.8000	-4.658%	1	7	-21.063%
2024-09-06	36.5000	36.5000	36.5000	36.5000	-1.084%	4	7	-24.740%
2024-09-04	38.1000	38.4500	36.9000	36.9000	-42.299%	3	5	-25.556%
2024-08-28	63.9500	63.9500	63.9500	63.9500	-1.917%	3	5	-57.045%
2024-08-27	65.2000	65.2000	65.2000	65.2000	-0.107%	3	8	-57.868%
2024-08-19	65.2600	65.2700	65.2600	65.2700	+17.604%	2	5	-57.913%
2024-07-30	55.5000	55.5000	55.5000	55.5000	-3.394%	1	3	-50.505%
2024-07-29	57.5000	57.5000	57.4500	57.4500	-7.069%	2	2	-52.185%
2024-07-22	61.8200	61.8200	61.8200	61.8200	+0.520%	1	3	-55.565%
2024-07-19	61.5000	61.5000	61.5000	61.5000	-14.879%	2	3	-55.333%
2024-07-16	72.2500	72.2500	72.2500	72.2500	-4.444%	1	3	-61.979%
2024-07-15	75.6100	75.6100	75.6100	75.6100	+21.170%	1	4	-63.669%
2024-06-27	59.0500	62.4000	59.0500	62.4000	+10.540%	2	3	-55.978%
2024-06-26	56.4500	56.4500	56.4500	56.4500	-9.171%	1	3	-51.337%
2024-06-17	60.3000	62.1500	60.3000	62.1500	0.000%	2	2	-55.800%

.dark-mode .PmnKFf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PmnKFf{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218C185ZS Dec 18 2026 185.00 Call (ZS261218C00185000)option OPRA

ZS20261218C185
ZS Dec 18 2026 185.00 Call (ZS261218C00185000)
option OPRA