Dark

ZS20261218C190
ZS Dec 18 2026 190.00 Call (ZS261218C00190000)
option OPRA

EOD

Aug 20, 2026

21.15-18.841%(-4.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.1500	21.1500	21.1500	21.1500	-18.841%	1	341	0.000%
2026-08-19	26.0600	26.0600	26.0600	26.0600	-4.297%	1	340	-18.841%
2026-08-18	28.5000	28.5000	25.7000	27.2300	+5.543%	14	339	-22.328%
2026-08-17	26.7300	26.7300	25.4500	25.8000	+0.585%	30	330	-18.023%
2026-08-14	25.8500	25.8500	25.6500	25.6500	-12.755%	5	357	-17.544%
2026-08-13	23.6400	29.4000	23.6400	29.4000	+32.552%	8	352	-28.061%
2026-08-12	22.4500	22.6000	22.1800	22.1800	-10.130%	8	350	-4.644%
2026-08-11	24.6800	24.6800	24.6800	24.6800	+3.437%	1	345	-14.303%
2026-08-10	23.2200	23.8600	23.2200	23.8600	+23.307%	2	346	-11.358%
2026-08-07	20.1400	20.2300	19.3500	19.3500	+8.708%	6	346	+9.302%
2026-08-05	17.8000	17.8000	17.8000	17.8000	+2.771%	1	342	+18.820%
2026-08-04	17.3000	17.3200	17.3000	17.3200	+16.790%	4	341	+22.113%
2026-08-03	15.0000	15.0000	14.8300	14.8300	+22.765%	2	341	+42.616%
2026-07-30	12.0800	12.0800	12.0800	12.0800	-20.526%	4	340	+75.083%
2026-07-29	14.8500	15.2000	14.8500	15.2000	+19.685%	14	336	+39.145%
2026-07-27	12.1500	12.7000	12.1500	12.7000	+19.811%	7	339	+66.535%
2026-07-23	10.6000	10.6000	10.6000	10.6000	-21.481%	3	339	+99.528%
2026-07-21	13.6500	13.7000	13.5000	13.5000	+1.810%	3	336	+56.667%
2026-07-16	13.2600	13.2600	13.2600	13.2600	-16.604%	1	335	+59.502%
2026-07-14	15.9000	15.9000	15.9000	15.9000	+40.708%	1	335	+33.019%
2026-07-13	11.2000	11.4000	11.2000	11.3000	+4.630%	3	335	+87.168%
2026-07-10	11.0000	11.0000	10.8000	10.8000	-19.703%	4	335	+95.833%
2026-07-09	11.3800	13.4500	11.3800	13.4500	-2.888%	12	335	+57.249%
2026-07-08	13.8500	13.8500	13.8500	13.8500	-17.853%	1	324	+52.708%
2026-07-07	14.6500	16.8600	14.6500	16.8600	+11.287%	6	324	+25.445%
2026-07-06	14.1500	15.1500	14.1500	15.1500	+15.209%	3	320	+39.604%
2026-07-02	13.1500	13.1500	13.1500	13.1500	-6.605%	1	320	+60.837%
2026-07-01	13.4700	14.0800	13.4700	14.0800	+23.509%	9	320	+50.213%
2026-06-30	11.2500	11.7000	11.2500	11.4000	+34.911%	6	323	+85.526%
2026-06-26	8.4500	8.4500	8.4500	8.4500	+16.552%	10	318	+150.296%
2026-06-25	6.8500	7.2500	6.8500	7.2500	-15.205%	3	315	+191.724%
2026-06-24	8.3500	8.5500	8.3500	8.5500	+10.608%	2	314	+147.368%
2026-06-23	7.4000	7.7300	7.3500	7.7300	-0.258%	6	314	+173.609%
2026-06-22	7.7500	7.7500	7.7500	7.7500	+11.511%	1	314	+172.903%
2026-06-18	6.9500	6.9500	6.9500	6.9500	-16.366%	1	315	+204.317%
2026-06-16	9.2200	9.2200	8.3000	8.3100	-20.857%	6	315	+154.513%
2026-06-15	9.8500	10.5000	9.8500	10.5000	+16.667%	29	306	+101.429%
2026-06-12	9.0000	9.0000	9.0000	9.0000	+4.046%	2	306	+135.000%
2026-06-11	8.7000	8.7000	8.6500	8.6500	-6.989%	2	306	+144.509%
2026-06-10	9.5400	10.2000	9.3000	9.3000	-1.064%	107	306	+127.419%
2026-06-09	9.4000	9.4000	9.4000	9.4000	-40.317%	1	290	+125.000%
2026-06-02	17.5500	17.5500	15.7500	15.7500	-30.617%	6	290	+34.286%
2026-06-01	20.0000	22.7000	20.0000	22.7000	+139.199%	23	295	-6.828%
2026-05-27	13.0500	13.0500	9.4800	9.4900	-74.489%	111	295	+122.866%
2026-05-26	35.9700	40.1200	35.9700	37.2000	+19.040%	17	212	-43.145%
2026-05-20	31.2500	31.2500	31.2500	31.2500	-3.011%	3	215	-32.320%
2026-05-19	36.0200	36.0200	32.2200	32.2200	-3.069%	7	215	-34.358%
2026-05-18	28.3600	33.2400	28.3600	33.2400	+56.571%	4	215	-36.372%
2026-05-15	21.2300	21.2300	21.2300	21.2300	+12.926%	1	215	-0.377%
2026-05-14	18.0000	18.8000	18.0000	18.8000	+10.914%	3	208	+12.500%
2026-05-13	16.9500	16.9500	16.9500	16.9500	-2.023%	1	210	+24.779%
2026-05-12	17.3000	17.3000	17.3000	17.3000	+16.107%	1	210	+22.254%
2026-05-05	14.9000	14.9000	14.9000	14.9000	-8.308%	3	210	+41.946%
2026-05-04	15.7000	16.2500	15.7000	16.2500	+15.412%	124	213	+30.154%
2026-05-01	13.7800	15.4000	13.7800	14.0800	+10.866%	142	98	+50.213%
2026-04-29	12.7000	12.7000	12.7000	12.7000	+2.585%	1	98	+66.535%
2026-04-24	12.3800	12.3800	12.3800	12.3800	-4.254%	2	97	+70.840%
2026-04-23	12.9300	12.9300	12.9300	12.9300	-18.371%	1	96	+63.573%
2026-04-22	15.8400	15.8400	15.8400	15.8400	+17.507%	1	96	+33.523%
2026-04-16	13.4800	13.4800	13.4800	13.4800	+38.969%	1	95	+56.899%
2026-04-14	9.6500	9.7500	9.6500	9.7000	+22.013%	5	95	+118.041%
2026-04-10	7.9000	7.9500	7.8500	7.9500	-13.115%	10	91	+166.038%
2026-04-09	9.9000	9.9000	9.0800	9.1500	-42.813%	3	91	+131.148%
2026-03-31	16.0000	16.0000	16.0000	16.0000	+13.475%	1	91	+32.188%
2026-03-30	14.1000	14.1000	14.1000	14.1000	-8.023%	1	90	+50.000%
2026-03-24	15.3300	15.3300	15.3300	15.3300	-21.905%	1	89	+37.965%
2026-03-20	19.6300	19.6300	19.6300	19.6300	-7.449%	1	88	+7.743%
2026-03-18	21.2300	21.2300	21.2100	21.2100	+0.284%	2	87	-0.283%
2026-03-17	21.1500	21.1500	21.1500	21.1500	+7.360%	1	87	0.000%
2026-03-16	19.7000	19.7000	19.7000	19.7000	-23.495%	15	88	+7.360%
2026-03-09	25.7500	25.7500	25.6500	25.7500	-0.771%	6	75	-17.864%
2026-03-06	25.6500	25.9500	25.5000	25.9500	+12.581%	30	70	-18.497%
2026-03-05	23.0500	23.0500	23.0500	23.0500	+6.961%	1	43	-8.243%
2026-03-03	21.6000	21.6000	21.5500	21.5500	+10.797%	2	42	-1.856%
2026-03-02	19.4500	19.4500	19.4500	19.4500	+11.143%	2	43	+8.740%
2026-02-27	16.9500	17.5000	16.8400	17.5000	+2.041%	9	43	+20.857%
2026-02-23	18.0100	18.0500	17.1500	17.1500	-28.986%	8	37	+23.324%
2026-02-20	24.1000	24.1500	24.1000	24.1500	-19.500%	5	35	-12.422%
2026-02-10	30.0000	30.0000	30.0000	30.0000	+7.373%	5	39	-29.500%
2026-02-09	27.8000	27.9400	27.8000	27.9400	+8.379%	2	34	-24.302%
2026-02-06	25.0900	25.7800	25.0900	25.7800	-28.785%	3	34	-17.960%
2026-02-04	32.8700	36.5000	32.8700	36.2000	+3.134%	6	32	-41.575%
2026-02-03	38.0700	38.0700	35.1000	35.1000	-36.768%	5	28	-39.744%
2026-01-09	55.5100	55.5100	55.5100	55.5100	-4.867%	1	26	-61.899%
2026-01-08	58.3500	58.3500	58.3500	58.3500	-30.930%	12	26	-63.753%
2025-11-28	84.4800	84.4800	84.4800	84.4800	-6.383%	1	22	-74.964%
2025-11-26	90.2400	90.2400	90.2400	90.2400	+64.973%	1	21	-76.563%
2025-04-11	54.7000	54.7000	54.7000	54.7000	-12.843%	2	21	-61.335%
2025-03-27	62.7600	62.7600	62.7600	62.7600	-5.836%	1	22	-66.300%
2025-02-10	66.6500	66.6500	66.6500	66.6500	-9.504%	1	21	-68.267%
2024-11-13	73.4200	73.6500	73.3800	73.6500	+11.760%	9	22	-71.283%
2024-11-12	65.9000	65.9000	65.9000	65.9000	+22.037%	1	22	-67.906%
2024-11-05	54.0000	54.0000	54.0000	54.0000	+0.093%	10	21	-60.833%
2024-10-29	53.9500	53.9500	53.9500	53.9500	+9.878%	9	11	-60.797%
2024-10-23	49.0500	49.1600	49.0500	49.1000	-7.724%	5	19	-56.925%
2024-10-21	53.2100	53.2100	53.2100	53.2100	-6.485%	3	19	-60.252%
2024-10-10	56.9000	56.9000	56.9000	56.9000	+24.127%	5	19	-62.830%
2024-10-08	44.6000	45.8400	44.6000	45.8400	+23.725%	6	19	-53.861%
2024-09-05	37.0500	37.0500	37.0500	37.0500	+1.870%	9	19	-42.915%
2024-09-04	38.2900	38.2900	35.9100	36.3700	-43.358%	8	10	-41.848%
2024-08-21	64.2100	64.2100	64.2100	64.2100	+57.919%	1	3	-67.061%
2024-08-05	40.6600	40.6600	40.6600	40.6600	-34.047%	2	3	-47.983%
2024-07-18	61.6500	61.6500	61.6500	61.6500	-3.597%	2	5	-65.693%
2024-07-01	63.9500	63.9500	63.9500	63.9500	-0.776%	1	2	-66.927%
2024-06-28	64.4500	64.4500	64.4500	64.4500	+17.824%	2	2	-67.184%
2024-06-26	54.7000	54.7000	54.7000	54.7000	0.000%	1	1	-61.335%

.dark-mode .D8GRc5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D8GRc5{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218C190ZS Dec 18 2026 190.00 Call (ZS261218C00190000)option OPRA

ZS20261218C190
ZS Dec 18 2026 190.00 Call (ZS261218C00190000)
option OPRA