Dark

ZS20261218C195
ZS Dec 18 2026 195.00 Call (ZS261218C00195000)
option OPRA

EOD

Aug 14, 2026

24.58-8.454%(-2.27)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	24.4800	24.6000	24.4800	24.5800	-8.454%	7	324	0.000%
2026-08-13	21.9600	26.8500	21.9600	26.8500	+31.618%	5	323	-8.454%
2026-08-12	20.7000	20.8500	20.4000	20.4000	-5.774%	19	320	+20.490%
2026-08-11	22.5000	23.8500	21.5000	21.6500	-6.882%	15	305	+13.533%
2026-08-10	18.7800	23.2500	18.7800	23.2500	+51.961%	22	301	+5.720%
2026-08-06	15.3000	15.3000	15.3000	15.3000	-9.037%	1	286	+60.654%
2026-08-04	15.8500	16.8200	15.8500	16.8200	+40.167%	6	285	+46.136%
2026-07-30	11.8500	12.0000	11.8500	12.0000	-19.786%	5	287	+104.833%
2026-07-29	14.0000	14.9600	14.0000	14.9600	+36.000%	4	289	+64.305%
2026-07-22	11.0000	11.0000	11.0000	11.0000	-9.614%	1	286	+123.455%
2026-07-16	12.1700	12.1700	12.1700	12.1700	-16.701%	1	286	+101.972%
2026-07-14	14.3000	14.6100	14.3000	14.6100	+15.585%	3	287	+68.241%
2026-07-02	12.6400	12.6400	12.6400	12.6400	-1.634%	2	284	+94.462%
2026-07-01	12.2500	12.8500	12.2500	12.8500	+23.677%	78	284	+91.284%
2026-06-30	10.4000	10.4000	10.3900	10.3900	+34.935%	2	271	+136.574%
2026-06-24	7.7000	7.7000	7.7000	7.7000	0.000%	1	270	+219.221%
2026-06-16	7.7000	7.7000	7.7000	7.7000	-19.958%	5	270	+219.221%
2026-06-15	9.6000	9.6800	9.6000	9.6200	+19.503%	19	250	+155.509%
2026-06-11	8.1000	8.1000	8.0500	8.0500	-13.534%	2	250	+205.342%
2026-06-10	9.3000	9.3100	9.2300	9.3100	-26.980%	12	250	+164.017%
2026-06-04	12.7500	12.7500	12.7500	12.7500	-1.923%	1	256	+92.784%
2026-06-03	13.0000	13.0000	13.0000	13.0000	-35.291%	1	255	+89.077%
2026-06-01	14.7000	20.3500	14.7000	20.0900	+89.528%	13	255	+22.349%
2026-05-28	7.2000	10.6000	7.2000	10.6000	+21.143%	4	258	+131.887%
2026-05-27	11.4000	11.4000	8.7500	8.7500	-75.955%	16	261	+180.914%
2026-05-26	36.3900	36.3900	36.3900	36.3900	+125.325%	1	251	-32.454%
2026-05-13	15.7500	16.1500	15.7500	16.1500	+0.311%	2	251	+52.198%
2026-05-12	15.9000	16.1000	15.9000	16.1000	+13.781%	8	256	+52.671%
2026-05-05	14.1500	14.1500	14.1500	14.1500	+27.592%	1	256	+73.710%
2026-04-30	10.9100	12.0000	10.9100	11.0900	-7.660%	84	257	+121.641%
2026-04-23	12.0100	12.0100	12.0100	12.0100	-4.683%	1	212	+104.663%
2026-04-16	12.6000	12.6000	12.6000	12.6000	+40.000%	2	211	+95.079%
2026-04-14	8.9500	9.1000	8.9500	9.0000	+2.273%	41	211	+173.111%
2026-04-13	8.8000	8.8000	8.8000	8.8000	+19.891%	1	177	+179.318%
2026-04-10	7.3400	7.3400	7.3400	7.3400	-17.528%	1	177	+234.877%
2026-04-09	8.9000	8.9000	8.9000	8.9000	-32.576%	1	177	+176.180%
2026-04-07	12.8000	13.2000	12.8000	13.2000	+12.245%	2	176	+86.212%
2026-03-27	11.7600	11.7600	11.7600	11.7600	-40.845%	1	176	+109.014%
2026-03-18	19.8100	19.8800	19.8100	19.8800	-17.339%	11	176	+23.642%
2026-03-09	24.1500	24.1500	24.0500	24.0500	-0.207%	6	175	+2.204%
2026-03-06	24.1500	24.1500	24.1000	24.1000	+13.679%	5	171	+1.992%
2026-03-04	21.1500	21.2000	21.1500	21.2000	+24.340%	2	166	+15.943%
2026-03-03	17.0500	17.0500	17.0500	17.0500	-6.319%	3	165	+44.164%
2026-03-02	18.3000	18.4500	18.2000	18.2000	+19.188%	6	162	+35.055%
2026-02-27	15.7000	15.7000	15.2500	15.2700	-6.319%	5	161	+60.969%
2026-02-23	16.4500	16.5500	16.3000	16.3000	-37.691%	3	164	+50.798%
2026-02-12	25.3500	27.3500	25.3500	26.1600	+7.654%	102	163	-6.040%
2026-02-06	26.3500	26.4500	24.3000	24.3000	-22.857%	14	123	+1.152%
2026-02-05	32.0000	32.0000	31.5000	31.5000	-12.305%	2	115	-21.968%
2026-02-03	37.1500	37.1500	35.9200	35.9200	-13.654%	2	115	-31.570%
2026-02-02	41.4000	41.7500	41.4000	41.6000	-20.611%	32	115	-40.913%
2026-01-26	52.4500	52.4500	52.4000	52.4000	+10.316%	2	111	-53.092%
2026-01-23	47.2000	47.5000	47.1500	47.5000	-8.301%	13	111	-48.253%
2026-01-15	52.5000	52.5000	51.8000	51.8000	-8.867%	101	106	-52.548%
2026-01-05	56.7500	56.8400	56.7500	56.8400	+5.847%	2	13	-56.756%
2026-01-02	53.7000	53.7000	53.7000	53.7000	-21.914%	2	12	-54.227%
2025-12-12	68.7700	68.7700	68.7700	68.7700	-12.283%	2	10	-64.258%
2025-12-08	78.4000	78.4000	78.4000	78.4000	+4.617%	2	10	-68.648%
2025-12-02	74.9400	74.9400	74.9400	74.9400	-32.486%	1	8	-67.200%
2025-08-28	111.0000	111.0000	111.0000	111.0000	+1.602%	1	7	-77.856%
2025-08-18	109.2500	109.2500	109.2500	109.2500	-8.539%	1	7	-77.501%
2025-07-18	119.4500	119.4500	119.4500	119.4500	-15.874%	1	7	-79.422%
2025-06-16	141.9900	141.9900	141.9900	141.9900	+53.619%	1	8	-82.689%
2025-05-19	92.4300	92.4300	92.4300	92.4300	+36.127%	5	8	-73.407%
2025-04-30	67.9000	67.9000	67.9000	67.9000	+96.983%	1	13	-63.800%
2025-04-07	34.4700	34.4700	34.4700	34.4700	-40.104%	1	13	-28.692%
2025-03-28	57.5500	57.5500	57.5500	57.5500	-11.393%	2	13	-57.289%
2025-03-25	63.9500	64.9500	63.9500	64.9500	+7.090%	4	14	-62.156%
2025-03-24	60.0500	60.6500	60.0500	60.6500	+24.029%	7	17	-59.472%
2025-03-13	48.9000	48.9000	48.9000	48.9000	-11.091%	2	24	-49.734%
2025-03-07	55.0000	55.0000	55.0000	55.0000	-8.333%	20	24	-55.309%
2025-03-06	60.0000	60.0000	60.0000	60.0000	+1.712%	1	17	-59.033%
2024-12-04	58.9900	58.9900	58.9900	58.9900	+4.518%	1	17	-58.332%
2024-12-03	56.4400	56.4400	56.4400	56.4400	-5.933%	1	17	-56.449%
2024-11-19	60.0000	60.0000	60.0000	60.0000	-4.988%	1	16	-59.033%
2024-11-12	63.1500	63.1500	63.1500	63.1500	+31.098%	1	16	-61.077%
2024-10-23	48.1700	48.1700	48.1700	48.1700	-17.658%	1	16	-48.972%
2024-10-14	58.5000	58.5000	58.5000	58.5000	-3.609%	5	17	-57.983%
2024-10-11	59.3500	60.6900	59.3500	60.6900	+42.131%	4	19	-59.499%
2024-10-04	41.8000	42.7000	41.8000	42.7000	+3.515%	8	19	-42.436%
2024-09-20	41.2500	41.2500	41.2500	41.2500	+7.562%	8	20	-40.412%
2024-09-18	38.3500	38.3500	38.3500	38.3500	-2.417%	1	18	-35.906%
2024-09-12	39.3000	39.3000	39.3000	39.3000	+4.549%	1	18	-37.455%
2024-09-06	37.2400	37.5900	37.2400	37.5900	+8.957%	4	18	-34.610%
2024-09-04	34.5000	34.5000	34.5000	34.5000	-40.823%	3	16	-28.754%
2024-09-03	58.3000	58.3000	58.3000	58.3000	+0.900%	1	16	-57.839%
2024-08-15	57.7800	57.7800	57.7800	57.7800	+29.552%	1	15	-57.459%
2024-08-07	44.6000	44.6000	44.6000	44.6000	-16.713%	3	15	-44.888%
2024-07-29	53.6500	53.6500	53.5000	53.5500	-15.603%	32	15	-54.099%
2024-07-09	63.4500	63.4500	63.4500	63.4500	-3.130%	2	17	-61.261%
2024-07-02	63.7000	65.5000	63.7000	65.5000	+2.616%	7	15	-62.473%
2024-07-01	63.8300	63.8300	63.8300	63.8300	+8.425%	1	12	-61.491%
2024-06-27	60.1000	60.1000	58.8700	58.8700	+7.036%	10	12	-58.247%
2024-06-17	55.0000	55.0000	55.0000	55.0000	+10.000%	1	12	-55.309%
2024-05-31	51.0000	51.0000	50.0000	50.0000	+19.048%	8	12	-50.840%
2024-05-30	42.0000	42.0000	42.0000	42.0000	0.000%	10	10	-41.476%

.dark-mode .CWFL2z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CWFL2z{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218C195ZS Dec 18 2026 195.00 Call (ZS261218C00195000)option OPRA

ZS20261218C195
ZS Dec 18 2026 195.00 Call (ZS261218C00195000)
option OPRA