Dark

ZS20261218C210
ZS Dec 18 2026 210.00 Call (ZS261218C00210000)
option OPRA

EOD

Aug 20, 2026

14.00-26.316%(-5.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.0500	17.0500	14.0000	14.0000	-26.316%	2	154	0.000%
2026-08-19	18.8000	19.0000	18.8000	19.0000	-1.299%	4	153	-26.316%
2026-08-18	20.8600	20.8600	19.1300	19.2500	+0.260%	23	150	-27.273%
2026-08-17	19.1100	19.2700	18.9800	19.2000	+0.524%	30	143	-27.083%
2026-08-14	19.1000	19.1000	19.1000	19.1000	+25.575%	1	123	-26.702%
2026-08-12	16.3000	16.3000	15.2100	15.2100	-11.877%	11	123	-7.955%
2026-08-11	17.8000	18.2500	17.2600	17.2600	-1.540%	7	122	-18.888%
2026-08-10	16.1600	17.5300	16.1600	17.5300	+60.678%	3	121	-20.137%
2026-08-03	10.9100	10.9100	10.9100	10.9100	+16.064%	1	121	+28.323%
2026-07-27	9.4000	9.4000	9.4000	9.4000	-6.931%	2	121	+48.936%
2026-07-21	10.1000	10.1000	10.1000	10.1000	-9.009%	1	121	+38.614%
2026-07-20	11.1000	11.1000	11.1000	11.1000	+14.551%	1	121	+26.126%
2026-07-16	9.6900	9.6900	9.6900	9.6900	-17.881%	1	121	+44.479%
2026-07-15	11.8000	11.8000	11.8000	11.8000	+4.889%	1	121	+18.644%
2026-07-14	11.2500	11.2500	11.2500	11.2500	+50.401%	1	121	+24.444%
2026-07-10	8.4000	8.4000	7.4800	7.4800	-20.426%	39	122	+87.166%
2026-07-09	9.5000	9.6000	9.4000	9.4000	+1.075%	8	133	+48.936%
2026-07-08	9.3000	9.3000	9.3000	9.3000	-26.190%	2	136	+50.538%
2026-07-07	11.0800	12.6000	11.0800	12.6000	+12.000%	3	135	+11.111%
2026-07-06	9.6000	11.2500	9.6000	11.2500	+11.386%	3	134	+24.444%
2026-07-02	10.1000	10.1000	10.1000	10.1000	+21.687%	1	132	+38.614%
2026-06-30	8.1100	8.3500	8.1100	8.3000	+12.162%	5	132	+68.675%
2026-06-29	7.6900	8.0700	7.4000	7.4000	+42.308%	10	132	+89.189%
2026-06-22	5.2000	5.2000	5.2000	5.2000	+4.000%	1	135	+169.231%
2026-06-18	5.0000	5.0000	5.0000	5.0000	-29.577%	2	135	+180.000%
2026-06-15	7.1000	7.1000	7.1000	7.1000	+17.550%	2	135	+97.183%
2026-06-12	6.0400	6.0400	6.0400	6.0400	-11.825%	1	135	+131.788%
2026-06-11	6.8500	6.8500	6.8500	6.8500	+0.884%	1	135	+104.380%
2026-06-10	7.4500	7.5000	6.7900	6.7900	-0.876%	3	136	+106.186%
2026-06-09	6.8500	6.8500	6.8500	6.8500	-15.432%	1	136	+104.380%
2026-06-08	8.2000	8.2900	8.0000	8.1000	-36.965%	4	135	+72.840%
2026-06-03	12.8500	12.8500	12.8500	12.8500	-1.683%	1	135	+8.949%
2026-06-02	13.2200	13.2200	11.7500	13.0700	-28.068%	6	135	+7.116%
2026-06-01	15.8300	18.1700	15.6500	18.1700	+81.700%	27	136	-22.950%
2026-05-29	8.5000	10.0000	8.2500	10.0000	+21.655%	13	132	+40.000%
2026-05-28	7.1500	8.2200	6.7400	8.2200	+11.081%	19	134	+70.316%
2026-05-27	6.9500	7.4000	6.9500	7.4000	-76.508%	52	140	+89.189%
2026-05-26	30.3200	32.3700	30.3200	31.5000	+15.809%	14	138	-55.556%
2026-05-22	27.2000	27.2000	27.2000	27.2000	+2.448%	6	138	-48.529%
2026-05-19	27.3200	29.7500	26.5500	26.5500	+24.531%	15	139	-47.269%
2026-05-18	21.3200	21.3200	21.3200	21.3200	+19.641%	4	139	-34.334%
2026-05-15	16.8500	17.8200	15.5800	17.8200	+9.191%	13	139	-21.437%
2026-05-14	16.3200	16.3200	16.3200	16.3200	+39.846%	6	144	-14.216%
2026-05-05	11.6700	11.6700	11.6700	11.6700	+15.316%	1	138	+19.966%
2026-04-28	10.0800	10.1300	10.0800	10.1200	+3.795%	52	137	+38.340%
2026-04-16	10.4500	10.4500	9.7000	9.7500	+38.298%	4	99	+43.590%
2026-04-14	7.1000	7.1000	7.0500	7.0500	+4.599%	4	97	+98.582%
2026-04-13	6.8700	6.8700	6.7400	6.7400	+5.148%	2	94	+107.715%
2026-04-10	6.4100	6.4100	6.4100	6.4100	-47.286%	5	94	+118.409%
2026-04-08	12.1600	12.1600	12.1600	12.1600	+20.515%	1	94	+15.132%
2026-04-01	10.0900	10.0900	10.0900	10.0900	-3.905%	1	95	+38.751%
2026-03-30	10.5000	10.6000	10.1000	10.5000	+5.000%	13	95	+33.333%
2026-03-25	11.2200	11.2200	10.0000	10.0000	-9.091%	2	100	+40.000%
2026-03-24	12.1500	12.1500	11.0000	11.0000	-29.032%	9	101	+27.273%
2026-03-18	15.9800	16.0200	15.5000	15.5000	-6.288%	4	99	-9.677%
2026-03-17	16.5800	16.5800	16.5400	16.5400	+12.364%	2	100	-15.357%
2026-03-16	14.7200	14.7200	14.7200	14.7200	-5.338%	1	99	-4.891%
2026-03-13	15.2500	15.7500	15.1800	15.5500	-22.444%	51	98	-9.968%
2026-03-09	19.9500	20.0500	19.9500	20.0500	-0.743%	7	112	-30.175%
2026-03-06	19.9500	20.2000	19.8500	20.2000	+22.424%	9	105	-30.693%
2026-03-04	16.5000	16.5000	16.5000	16.5000	+2.167%	2	100	-15.152%
2026-03-03	16.5000	16.5000	16.1500	16.1500	+7.667%	22	98	-13.313%
2026-03-02	15.0000	15.0000	15.0000	15.0000	+9.489%	1	100	-6.667%
2026-02-27	12.5200	13.7000	12.2400	13.7000	-35.529%	3	100	+2.190%
2026-02-26	21.4800	21.4800	20.4000	21.2500	+47.981%	43	102	-34.118%
2026-02-24	14.3600	14.3600	14.3600	14.3600	+7.405%	1	73	-2.507%
2026-02-23	14.7800	14.7800	13.3700	13.3700	-33.150%	3	73	+4.712%
2026-02-20	20.0000	20.0000	20.0000	20.0000	-9.502%	2	75	-30.000%
2026-02-17	22.1000	22.1000	22.1000	22.1000	+15.828%	2	75	-36.652%
2026-02-09	19.0800	19.0800	19.0800	19.0800	-3.343%	3	73	-26.625%
2026-02-06	19.7500	19.7500	19.7400	19.7400	-23.636%	2	73	-29.078%
2026-02-05	25.8500	25.8500	25.8500	25.8500	-4.082%	3	71	-45.841%
2026-02-04	26.9500	26.9500	26.9500	26.9500	-22.446%	1	68	-48.052%
2026-01-30	34.7500	34.7500	34.7500	34.7500	+1.578%	1	67	-59.712%
2026-01-29	34.2100	34.2100	34.2100	34.2100	-23.808%	1	66	-59.076%
2026-01-28	45.0000	45.0000	44.9000	44.9000	+4.056%	2	67	-68.820%
2026-01-26	43.0500	44.7500	43.0500	43.1500	+7.472%	9	67	-67.555%
2026-01-23	40.3000	40.4500	39.9000	40.1500	+1.261%	48	62	-65.131%
2026-01-22	39.3500	39.8000	39.2500	39.6500	-2.388%	12	45	-64.691%
2026-01-21	40.8600	40.8600	40.6200	40.6200	+4.154%	40	39	-65.534%
2026-01-20	40.0500	40.0500	39.0000	39.0000	-8.106%	30	37	-64.103%
2026-01-14	40.9700	42.4400	40.9700	42.4400	-5.162%	2	26	-67.012%
2026-01-09	44.7500	44.7500	44.7500	44.7500	-11.892%	1	25	-68.715%
2026-01-07	50.7900	50.7900	50.7900	50.7900	+9.792%	9	26	-72.436%
2026-01-02	46.2600	46.2600	46.2600	46.2600	-10.953%	3	35	-69.736%
2025-12-30	51.9500	51.9500	51.9500	51.9500	-2.386%	14	35	-73.051%
2025-12-29	53.2200	53.2200	53.2200	53.2200	-18.249%	6	35	-73.694%
2025-12-02	64.6800	65.1000	64.5900	65.1000	-28.930%	11	35	-78.495%
2025-09-02	91.6000	91.6000	91.6000	91.6000	-13.796%	4	29	-84.716%
2025-08-04	106.2600	106.2600	106.2600	106.2600	-3.794%	14	32	-86.825%
2025-07-22	110.4500	110.4500	110.4500	110.4500	+193.204%	5	22	-87.325%
2025-04-07	37.0000	37.6700	37.0000	37.6700	-14.870%	4	30	-62.835%
2025-03-31	44.2500	44.2500	44.2500	44.2500	-6.646%	1	31	-68.362%
2025-02-28	47.4000	47.4000	47.4000	47.4000	-17.133%	2	32	-70.464%
2025-02-14	57.2000	57.2000	57.2000	57.2000	+0.527%	2	32	-75.524%
2025-02-10	56.9000	56.9000	56.9000	56.9000	+8.072%	1	32	-75.395%
2025-01-31	52.6500	52.6500	52.6500	52.6500	+32.720%	2	32	-73.409%
2025-01-02	39.6700	39.6700	39.6700	39.6700	-29.161%	1	32	-64.709%
2024-12-09	56.0000	56.0000	56.0000	56.0000	0.000%	1	33	-75.000%
2024-12-04	56.0000	56.0000	56.0000	56.0000	+15.464%	2	33	-75.000%
2024-12-03	50.3500	52.7500	48.5000	48.5000	+2.537%	3	35	-71.134%
2024-10-30	47.3000	47.3000	47.3000	47.3000	-6.337%	5	33	-70.402%
2024-10-14	50.5000	50.5000	50.5000	50.5000	+80.357%	1	29	-72.277%
2024-09-10	28.0000	28.0000	28.0000	28.0000	-5.309%	1	29	-50.000%
2024-09-04	29.5700	29.5700	29.5700	29.5700	-47.196%	1	29	-52.655%
2024-08-23	56.0000	56.0000	56.0000	56.0000	+10.847%	2	29	-75.000%
2024-08-15	50.5200	50.5200	50.5200	50.5200	+13.656%	10	29	-72.288%
2024-08-13	44.5000	44.5000	44.4500	44.4500	+6.851%	5	19	-68.504%
2024-08-09	41.6500	41.6500	41.6000	41.6000	-4.805%	4	18	-66.346%
2024-07-30	43.7000	43.7000	43.7000	43.7000	-10.175%	1	17	-67.963%
2024-07-29	48.6000	48.6500	48.6000	48.6500	-9.488%	30	16	-71.223%
2024-07-18	53.7500	53.7500	53.7500	53.7500	-12.316%	2	2	-73.953%
2024-07-16	61.3000	61.3000	61.3000	61.3000	+0.475%	1	4	-77.162%
2024-07-12	61.0100	61.0100	61.0100	61.0100	+9.337%	3	4	-77.053%
2024-07-10	54.6000	55.8000	54.6000	55.8000	+3.621%	2	1	-74.910%
2024-06-11	53.8500	53.8500	53.8500	53.8500	0.000%	1	1	-74.002%

.dark-mode .T4bQ0s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T4bQ0s{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218C210ZS Dec 18 2026 210.00 Call (ZS261218C00210000)option OPRA

ZS20261218C210
ZS Dec 18 2026 210.00 Call (ZS261218C00210000)
option OPRA