Dark

ZS20261218C200
ZS Dec 18 2026 200.00 Call (ZS261218C00200000)
option OPRA

EOD

Aug 20, 2026

16.30-27.427%(-6.16)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.0000	19.2500	16.3000	16.3000	-27.427%	20	438	0.000%
2026-08-19	23.2000	23.3000	21.0300	22.4600	-0.178%	33	431	-27.427%
2026-08-18	22.5500	23.5700	22.3000	22.5000	+1.718%	19	428	-27.556%
2026-08-17	20.5500	22.7500	20.5500	22.1200	-0.405%	28	420	-26.311%
2026-08-14	26.0500	26.0500	22.2100	22.2100	-9.715%	55	403	-26.610%
2026-08-13	20.5500	24.6000	20.5500	24.6000	+28.796%	21	368	-33.740%
2026-08-12	19.0500	19.1500	19.0500	19.1000	-7.282%	9	362	-14.660%
2026-08-11	20.7500	21.6200	20.6000	20.6000	+0.488%	34	355	-20.874%
2026-08-10	20.0000	20.5300	19.6600	20.5000	+21.302%	25	327	-20.488%
2026-08-07	16.2000	16.9000	16.2000	16.9000	+20.974%	42	318	-3.550%
2026-08-06	13.9000	13.9700	13.9000	13.9700	-11.019%	2	340	+16.679%
2026-08-05	16.2000	16.2000	15.0000	15.7000	-1.875%	7	338	+3.822%
2026-08-04	14.0000	16.0000	13.8500	16.0000	+24.031%	60	340	+1.875%
2026-08-03	12.5000	12.9000	12.0000	12.9000	+23.445%	4	317	+26.357%
2026-07-30	10.1500	10.4500	10.0000	10.4500	-19.615%	9	316	+55.981%
2026-07-29	12.8300	13.0000	12.6600	13.0000	+8.333%	10	317	+25.385%
2026-07-28	12.0000	12.0000	12.0000	12.0000	+6.195%	1	319	+35.833%
2026-07-27	10.0000	11.3000	10.0000	11.3000	+11.330%	5	320	+44.248%
2026-07-24	9.0000	10.1500	9.0000	10.1500	+11.907%	2	320	+60.591%
2026-07-23	9.2500	9.2500	9.0700	9.0700	-22.479%	2	319	+79.713%
2026-07-22	11.7000	11.7000	11.7000	11.7000	+0.257%	1	319	+39.316%
2026-07-21	12.2900	12.2900	11.6700	11.6700	-8.828%	2	320	+39.674%
2026-07-20	12.8000	12.8000	12.8000	12.8000	+0.629%	1	321	+27.344%
2026-07-17	12.7200	12.7200	12.7200	12.7200	+7.342%	1	322	+28.145%
2026-07-15	14.1500	14.1500	11.8500	11.8500	-10.227%	3	322	+37.553%
2026-07-14	13.7300	13.7300	13.2000	13.2000	+46.993%	3	321	+23.485%
2026-07-10	11.8000	11.8000	8.9800	8.9800	-19.821%	3	319	+81.514%
2026-07-09	11.1500	11.2000	11.1500	11.2000	+5.561%	2	319	+45.536%
2026-07-08	11.8500	11.8500	10.6100	10.6100	-19.008%	2	318	+53.629%
2026-07-07	13.8500	14.2200	13.1000	13.1000	+16.444%	3	319	+24.427%
2026-07-02	11.4500	11.8000	11.2500	11.2500	-6.406%	8	318	+44.889%
2026-07-01	10.5000	12.4500	10.5000	12.0200	+23.918%	37	318	+35.607%
2026-06-30	9.6000	9.8000	9.6000	9.7000	+9.977%	5	302	+68.041%
2026-06-29	8.0000	8.9700	8.0000	8.8200	+21.655%	3	299	+84.807%
2026-06-26	7.1000	7.2500	7.1000	7.2500	+13.281%	3	298	+124.828%
2026-06-25	6.4000	6.4000	6.4000	6.4000	-5.882%	2	295	+154.688%
2026-06-24	6.8000	6.8000	6.8000	6.8000	+4.615%	1	296	+139.706%
2026-06-23	6.7000	6.7000	6.5000	6.5000	+8.333%	9	295	+150.769%
2026-06-22	7.1000	7.1000	6.0000	6.0000	-4.762%	7	287	+171.667%
2026-06-18	5.9000	6.3000	5.7500	6.3000	-2.022%	6	282	+158.730%
2026-06-17	6.9300	6.9300	6.4300	6.4300	-9.437%	2	282	+153.499%
2026-06-16	7.5000	7.5000	7.1000	7.1000	-21.111%	8	282	+129.577%
2026-06-15	8.3500	9.0500	8.3500	9.0000	+22.283%	7	282	+81.111%
2026-06-11	7.1500	7.3600	7.0500	7.3600	-14.913%	4	282	+121.467%
2026-06-10	8.6500	8.6500	8.6000	8.6500	+10.191%	5	280	+88.439%
2026-06-09	9.0000	9.0000	7.4900	7.8500	-22.277%	10	282	+107.643%
2026-06-08	9.9200	10.1000	9.9200	10.1000	+7.447%	4	284	+61.386%
2026-06-05	11.1000	11.1000	9.2000	9.4000	-18.966%	60	284	+73.404%
2026-06-04	11.6000	11.6000	11.6000	11.6000	+2.837%	1	283	+40.517%
2026-06-03	12.0000	12.1900	11.2000	11.2800	-24.649%	10	283	+44.504%
2026-06-02	14.0000	14.9700	14.0000	14.9700	-24.887%	8	283	+8.884%
2026-06-01	15.7500	19.9300	15.7500	19.9300	+74.978%	38	285	-18.214%
2026-05-29	10.0500	11.3900	10.0500	11.3900	+18.399%	15	283	+43.108%
2026-05-28	7.4600	9.8000	7.4600	9.6200	+16.748%	18	279	+69.439%
2026-05-27	10.6500	10.6500	8.0500	8.2400	-75.181%	46	286	+97.816%
2026-05-26	34.9500	36.3700	32.9000	33.2000	+8.674%	21	285	-50.904%
2026-05-22	28.0500	30.8000	28.0500	30.5500	+7.005%	7	285	-46.645%
2026-05-20	26.5000	28.5500	26.5000	28.5500	-1.074%	14	284	-42.907%
2026-05-19	32.0000	32.0000	28.8600	28.8600	-1.131%	15	290	-43.520%
2026-05-18	26.0000	30.1500	26.0000	29.1900	+36.211%	10	290	-44.159%
2026-05-15	19.9000	21.4300	19.9000	21.4300	+12.493%	15	290	-23.938%
2026-05-14	16.1000	19.0500	16.1000	19.0500	+13.393%	3	265	-14.436%
2026-05-13	14.0000	16.8000	14.0000	16.8000	+5.000%	4	265	-2.976%
2026-05-11	16.0000	16.0000	16.0000	16.0000	-5.882%	1	265	+1.875%
2026-05-08	17.0000	17.0000	17.0000	17.0000	+3.030%	1	264	-4.118%
2026-05-07	17.0200	17.0200	16.0000	16.5000	+17.021%	8	264	-1.212%
2026-05-04	14.1000	14.1000	14.1000	14.1000	+21.447%	1	257	+15.603%
2026-05-01	11.5000	11.6100	11.5000	11.6100	+12.938%	23	254	+40.396%
2026-04-30	10.2800	10.2800	10.2800	10.2800	-12.287%	1	254	+58.560%
2026-04-27	11.7200	11.7200	11.7200	11.7200	+1.913%	1	254	+39.078%
2026-04-24	11.5000	11.5000	11.5000	11.5000	+9.212%	1	255	+41.739%
2026-04-23	11.0900	11.2000	10.5300	10.5300	-16.429%	4	255	+54.796%
2026-04-22	14.0500	14.0500	12.6000	12.6000	+11.504%	9	255	+29.365%
2026-04-20	11.4500	11.4500	11.3000	11.3000	-5.833%	3	254	+44.248%
2026-04-17	12.0000	12.0000	12.0000	12.0000	+4.348%	1	253	+35.833%
2026-04-16	11.5000	11.5000	11.5000	11.5000	+12.745%	1	253	+41.739%
2026-04-15	8.7100	10.2000	8.7100	10.2000	+30.769%	4	253	+59.804%
2026-04-14	8.2000	8.4500	7.8000	7.8000	-4.878%	348	254	+108.974%
2026-04-13	8.2500	8.2500	8.2000	8.2000	+9.333%	2	207	+98.780%
2026-04-10	6.7500	7.5000	6.7500	7.5000	-4.215%	10	207	+117.333%
2026-04-09	8.6000	8.8000	7.8000	7.8300	-35.820%	7	207	+108.174%
2026-04-07	11.8000	12.2000	11.8000	12.2000	+2.007%	6	202	+33.607%
2026-03-30	12.5500	12.5500	11.9600	11.9600	+9.124%	10	201	+36.288%
2026-03-27	10.0800	10.9600	10.0800	10.9600	-16.654%	9	205	+48.723%
2026-03-24	13.1500	13.1500	13.1500	13.1500	-22.419%	1	211	+23.954%
2026-03-23	17.2100	17.2100	16.9400	16.9500	-8.625%	5	211	-3.835%
2026-03-18	18.4400	18.5500	18.4400	18.5500	+5.398%	12	215	-12.129%
2026-03-16	17.5000	17.6000	17.5000	17.6000	-2.222%	4	203	-7.386%
2026-03-11	20.0000	20.0000	18.0000	18.0000	-20.000%	9	202	-9.444%
2026-03-06	21.5500	22.5000	21.5500	22.5000	+13.065%	7	201	-27.556%
2026-03-05	19.9000	19.9000	19.9000	19.9000	+7.451%	1	201	-18.090%
2026-03-03	15.9500	19.3300	15.9500	18.5200	+9.911%	5	201	-11.987%
2026-03-02	17.4600	17.4600	16.2100	16.8500	+10.855%	8	199	-3.264%
2026-02-27	13.1500	15.2000	13.1500	15.2000	-39.200%	29	199	+7.237%
2026-02-26	25.0000	25.0000	25.0000	25.0000	+47.406%	1	190	-34.800%
2026-02-24	16.2000	16.9600	16.2000	16.9600	+9.916%	3	190	-3.892%
2026-02-23	15.9500	15.9500	14.6300	15.4300	-27.045%	4	191	+5.638%
2026-02-20	21.1500	21.1500	21.1500	21.1500	-11.875%	1	190	-22.931%
2026-02-19	24.0000	24.0000	24.0000	24.0000	-4.950%	3	189	-32.083%
2026-02-18	23.0700	25.2500	23.0700	25.2500	-1.367%	5	186	-35.446%
2026-02-17	25.6000	25.6000	25.6000	25.6000	+14.235%	3	185	-36.328%
2026-02-12	25.5400	25.5400	22.4100	22.4100	-12.427%	4	185	-27.265%
2026-02-11	22.2700	25.5900	22.2700	25.5900	-3.470%	2	186	-36.303%
2026-02-10	27.0000	27.0000	26.5000	26.5100	+11.621%	10	186	-38.514%
2026-02-09	21.7300	24.7300	21.7300	23.7500	-1.452%	26	180	-31.368%
2026-02-06	25.3500	25.4000	24.1000	24.1000	-18.166%	24	161	-32.365%
2026-02-05	29.7000	29.7000	29.4000	29.4500	-2.645%	4	165	-44.652%
2026-02-04	30.2500	30.2500	30.2500	30.2500	-5.469%	2	166	-46.116%
2026-02-03	35.1000	35.1000	32.0000	32.0000	-18.179%	9	166	-49.063%
2026-02-02	40.0000	40.0000	38.8500	39.1100	+0.282%	24	167	-58.323%
2026-01-30	41.0000	41.0000	39.0000	39.0000	+1.167%	11	167	-58.205%
2026-01-29	38.2800	39.2500	38.2500	38.5500	-24.114%	9	167	-57.717%
2026-01-28	51.2500	51.2500	50.8000	50.8000	-2.868%	59	162	-67.913%
2026-01-27	55.9200	55.9200	52.2900	52.3000	+5.126%	21	192	-68.834%
2026-01-26	47.0500	49.7500	47.0500	49.7500	+11.298%	14	201	-67.236%
2026-01-23	44.8500	45.3000	44.6000	44.7000	+1.131%	79	194	-63.535%
2026-01-22	44.2000	44.2000	44.2000	44.2000	-1.996%	2	166	-63.122%
2026-01-21	45.1000	45.1000	45.1000	45.1000	+2.500%	1	166	-63.858%
2026-01-20	44.9500	44.9500	44.0000	44.0000	-6.083%	2	167	-62.955%
2026-01-16	46.8500	46.8500	46.8500	46.8500	+2.293%	1	166	-65.208%
2026-01-15	48.9000	48.9000	45.8000	45.8000	-2.032%	5	166	-64.410%
2026-01-14	46.0000	46.7500	46.0000	46.7500	-10.269%	3	165	-65.134%
2026-01-08	52.3000	52.3000	51.6100	52.1000	-10.940%	22	162	-68.714%
2026-01-07	56.5500	58.5000	56.5500	58.5000	+8.033%	2	153	-72.137%
2026-01-05	55.0000	55.0000	54.1500	54.1500	-7.373%	36	153	-69.898%
2025-12-29	58.2300	58.4600	58.2300	58.4600	-2.648%	2	119	-72.118%
2025-12-22	60.0500	60.0500	60.0500	60.0500	-1.234%	3	117	-72.856%
2025-12-18	60.8000	60.8000	60.8000	60.8000	-1.904%	1	117	-73.191%
2025-12-17	62.0000	62.0000	61.9800	61.9800	-0.032%	10	116	-73.701%
2025-12-16	62.0000	62.0000	62.0000	62.0000	-7.463%	6	106	-73.710%
2025-12-12	70.0000	70.0000	67.0000	67.0000	-2.899%	2	106	-75.672%
2025-12-11	69.0000	70.4700	69.0000	69.0000	-2.611%	7	105	-76.377%
2025-12-09	70.8500	70.8500	70.8500	70.8500	-6.097%	2	111	-76.994%
2025-12-08	75.4500	75.4500	75.4500	75.4500	+1.891%	1	112	-78.396%
2025-12-05	74.0500	74.0500	74.0500	74.0500	+2.904%	1	111	-77.988%
2025-12-02	71.9600	71.9600	71.9600	71.9600	-0.056%	1	110	-77.349%
2025-12-01	73.6700	73.6700	72.0000	72.0000	-10.000%	3	109	-77.361%
2025-11-28	80.0000	80.0000	80.0000	80.0000	-0.658%	1	106	-79.625%
2025-11-26	88.9000	88.9000	80.5300	80.5300	-29.656%	14	98	-79.759%
2025-11-18	114.3600	114.5000	114.3600	114.4800	-17.522%	136	98	-85.762%
2025-11-06	138.8000	138.8000	138.8000	138.8000	-7.510%	1	27	-88.256%
2025-11-04	150.0700	150.0700	150.0700	150.0700	+30.055%	1	27	-89.138%
2025-09-19	115.3900	115.3900	115.3900	115.3900	+2.160%	1	28	-85.874%
2025-09-11	112.9500	112.9500	112.9500	112.9500	+12.950%	1	28	-85.569%
2025-09-08	100.0000	100.0000	100.0000	100.0000	+5.208%	1	28	-83.700%
2025-09-04	95.0500	95.0500	95.0500	95.0500	-8.386%	1	29	-82.851%
2025-08-29	103.7500	103.7500	103.7500	103.7500	-5.251%	1	28	-84.289%
2025-08-28	109.5000	109.5000	109.5000	109.5000	-19.426%	1	28	-85.114%
2025-06-17	131.2500	135.9000	131.2500	135.9000	+1.570%	4	28	-88.006%
2025-06-06	133.8000	133.8000	133.8000	133.8000	+1.943%	4	28	-87.818%
2025-06-05	131.2500	131.2500	131.2500	131.2500	+2.029%	1	29	-87.581%
2025-06-04	128.6400	128.6400	128.6400	128.6400	+21.565%	1	29	-87.329%
2025-05-30	105.8200	105.8200	105.8200	105.8200	+29.840%	4	29	-84.596%
2025-05-15	81.5000	81.5000	81.5000	81.5000	+19.624%	2	30	-80.000%
2025-04-29	68.1300	68.1300	68.1300	68.1300	+31.830%	1	28	-76.075%
2025-04-23	51.7500	51.7500	51.6800	51.6800	+5.967%	2	29	-68.460%
2025-04-21	48.7700	48.7700	48.7700	48.7700	+23.406%	1	28	-66.578%
2025-04-04	39.5200	39.5200	39.5200	39.5200	-24.000%	2	28	-58.755%
2025-03-12	52.0000	52.0000	52.0000	52.0000	-5.797%	1	27	-68.654%
2025-03-11	54.9100	55.2000	54.9100	55.2000	-4.828%	2	27	-70.471%
2025-03-06	58.0000	58.0000	58.0000	58.0000	+2.946%	1	26	-71.897%
2025-02-05	56.3400	56.3400	56.3400	56.3400	+1.331%	2	26	-71.069%
2025-01-28	55.6000	55.6000	55.6000	55.6000	+6.923%	2	28	-70.683%
2025-01-24	52.0000	52.0000	52.0000	52.0000	-5.967%	40	28	-68.654%
2024-12-17	55.3000	55.3000	55.3000	55.3000	-5.583%	6	36	-70.524%
2024-12-16	58.6300	59.2000	58.5700	58.5700	+7.448%	11	53	-72.170%
2024-12-13	54.1500	54.5100	54.1500	54.5100	-11.867%	4	53	-70.097%
2024-12-12	61.8500	61.8500	61.8500	61.8500	+6.126%	1	52	-73.646%
2024-12-10	58.4500	58.9900	57.7500	58.2800	-4.973%	12	53	-72.032%
2024-12-09	62.0000	62.0000	60.9500	61.3300	+15.826%	5	47	-73.422%
2024-12-03	52.9500	52.9500	52.9500	52.9500	-9.487%	2	47	-69.216%
2024-11-15	58.5000	58.5000	58.5000	58.5000	-5.094%	2	45	-72.137%
2024-11-12	61.0000	61.6400	61.0000	61.6400	+9.719%	11	45	-73.556%
2024-11-11	55.5200	56.1800	55.5200	56.1800	+10.852%	5	45	-70.986%
2024-10-29	50.6900	50.6900	50.5700	50.6800	+11.630%	4	49	-67.837%
2024-10-23	47.5800	47.5800	45.4000	45.4000	-10.099%	5	49	-64.097%
2024-10-21	50.5000	50.5000	50.5000	50.5000	-0.591%	1	45	-67.723%
2024-10-18	50.8000	50.8000	50.8000	50.8000	-7.804%	4	44	-67.913%
2024-10-14	55.1000	55.1000	55.1000	55.1000	-6.101%	25	44	-70.417%
2024-10-11	59.1400	59.1400	58.6800	58.6800	+13.238%	4	66	-72.222%
2024-10-10	51.8200	51.8200	51.8200	51.8200	+9.556%	1	67	-68.545%
2024-10-09	44.8300	47.3000	44.7200	47.3000	+20.051%	21	67	-65.539%
2024-10-07	40.2000	40.2000	39.4000	39.4000	-4.831%	4	76	-58.629%
2024-10-04	41.1000	41.4000	40.9500	41.4000	+9.091%	38	77	-60.628%
2024-10-03	38.0500	38.0500	37.9500	37.9500	+5.417%	2	88	-57.049%
2024-10-01	36.0000	36.0000	36.0000	36.0000	-5.013%	5	86	-54.722%
2024-09-30	37.9000	37.9000	37.9000	37.9000	-3.316%	1	81	-56.992%
2024-09-27	39.2000	39.2000	39.2000	39.2000	-2.730%	10	80	-58.418%
2024-09-23	40.3000	40.3000	40.3000	40.3000	-1.346%	1	75	-59.553%
2024-09-19	40.8500	40.8500	40.8500	40.8500	+9.812%	1	76	-60.098%
2024-09-18	37.2000	37.2000	37.2000	37.2000	-5.703%	1	77	-56.183%
2024-09-17	39.4500	39.4500	39.4500	39.4500	-0.755%	2	77	-58.682%
2024-09-16	39.7500	39.7500	39.7500	39.7500	+2.054%	1	79	-58.994%
2024-09-13	40.1200	40.1200	38.9500	38.9500	+2.097%	42	80	-58.151%
2024-09-12	37.5300	38.1500	37.4800	38.1500	+10.580%	17	59	-57.274%
2024-09-11	32.4500	34.5000	32.4500	34.5000	+10.754%	2	68	-52.754%
2024-09-10	32.3000	32.3000	31.1500	31.1500	-4.301%	4	68	-47.673%
2024-09-06	34.8300	35.0200	32.5500	32.5500	-8.567%	8	64	-49.923%
2024-09-05	35.6000	35.6000	35.6000	35.6000	+10.559%	2	64	-54.213%
2024-09-04	33.3000	35.2000	32.0000	32.2000	-46.333%	19	62	-49.379%
2024-09-03	60.0000	60.0000	60.0000	60.0000	-2.280%	1	44	-72.833%
2024-08-26	61.4000	61.4000	61.4000	61.4000	+3.367%	1	43	-73.453%
2024-08-23	59.4000	59.4000	59.4000	59.4000	-1.574%	2	42	-72.559%
2024-08-21	58.9000	60.3500	58.9000	60.3500	0.000%	26	41	-72.991%
2024-08-20	60.3500	60.3500	60.3500	60.3500	+6.250%	1	15	-72.991%
2024-08-19	57.7000	57.9600	56.8000	56.8000	+1.429%	15	15	-71.303%
2024-08-16	56.0000	56.0000	56.0000	56.0000	+37.525%	2	16	-70.893%
2024-08-06	40.7200	40.7200	40.7200	40.7200	+10.592%	1	15	-59.971%
2024-08-05	36.8200	36.8200	36.8200	36.8200	-29.800%	3	15	-55.731%
2024-07-24	52.4500	52.4500	52.4500	52.4500	-20.530%	1	18	-68.923%
2024-07-12	65.5000	66.0000	65.0000	66.0000	+3.937%	12	18	-75.303%
2024-07-08	63.5000	63.5000	63.5000	63.5000	+0.794%	2	9	-74.331%
2024-07-01	63.0000	63.0000	63.0000	63.0000	+14.462%	2	11	-74.127%
2024-06-10	55.0400	55.0400	55.0400	55.0400	+14.882%	1	10	-70.385%
2024-06-05	47.9100	47.9100	47.9100	47.9100	+9.134%	1	10	-65.978%
2024-05-31	46.0000	46.0000	43.9000	43.9000	+11.337%	8	10	-62.870%
2024-05-30	41.6000	41.6000	39.4300	39.4300	-7.680%	3	10	-58.661%
2024-05-28	42.7100	42.7100	42.7100	42.7100	-8.642%	1	7	-61.836%
2024-05-24	49.8000	49.8000	46.7500	46.7500	-3.965%	12	5	-65.134%
2024-05-23	49.3000	49.3000	48.6800	48.6800	-5.273%	2	3	-66.516%
2024-05-22	51.3900	51.3900	51.3900	51.3900	-4.391%	1	3	-68.282%
2024-05-20	54.1000	54.1000	53.7500	53.7500	0.000%	2	2	-69.674%

.dark-mode .XB7ZZW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XB7ZZW{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218C200ZS Dec 18 2026 200.00 Call (ZS261218C00200000)option OPRA

ZS20261218C200
ZS Dec 18 2026 200.00 Call (ZS261218C00200000)
option OPRA