Dark

ZS20261218C220
ZS Dec 18 2026 220.00 Call (ZS261218C00220000)
option OPRA

EOD

Aug 20, 2026

11.55-28.923%(-4.70)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.6000	13.6000	11.5500	11.5500	-28.923%	25	301	0.000%
2026-08-18	16.5900	17.0200	16.2500	16.2500	+1.945%	28	301	-28.923%
2026-08-17	15.9400	15.9400	15.9400	15.9400	-15.438%	1	302	-27.541%
2026-08-14	18.8500	18.8500	18.8500	18.8500	+3.914%	20	302	-38.727%
2026-08-13	14.7200	18.1500	14.7200	18.1400	+33.382%	12	282	-36.329%
2026-08-12	13.6000	13.6000	13.6000	13.6000	-13.651%	6	280	-15.074%
2026-08-11	15.6500	15.7500	15.6500	15.7500	+7.143%	2	279	-26.667%
2026-08-10	14.4500	14.7000	14.4500	14.7000	+28.609%	5	277	-21.429%
2026-08-04	9.0000	11.4300	9.0000	11.4300	+53.423%	5	274	+1.050%
2026-07-31	7.4500	7.4500	7.4500	7.4500	+4.930%	2	273	+55.034%
2026-07-30	7.1000	7.1000	7.1000	7.1000	-23.656%	1	271	+62.676%
2026-07-29	9.3000	9.3000	9.3000	9.3000	+5.682%	1	271	+24.194%
2026-07-28	8.8000	8.8000	8.8000	8.8000	+25.714%	1	271	+31.250%
2026-07-27	7.3000	7.3000	7.0000	7.0000	+8.192%	2	271	+65.000%
2026-07-24	6.4700	6.4700	6.4700	6.4700	+0.310%	1	271	+78.516%
2026-07-23	6.8500	6.8500	6.4500	6.4500	-16.234%	26	272	+79.070%
2026-07-22	7.4500	7.7000	7.4500	7.7000	-10.465%	3	272	+50.000%
2026-07-21	8.9700	8.9700	8.6000	8.6000	-9.378%	2	273	+34.302%
2026-07-20	8.7700	9.4900	8.7700	9.4900	+2.595%	3	272	+21.707%
2026-07-17	9.2500	9.2500	9.2500	9.2500	+3.933%	1	270	+24.865%
2026-07-15	10.5000	10.5000	8.9000	8.9000	-8.905%	26	269	+29.775%
2026-07-14	9.6000	9.9500	9.6000	9.7700	+39.571%	4	271	+18.219%
2026-07-13	6.6500	7.0000	6.6500	7.0000	+6.707%	33	271	+65.000%
2026-07-10	6.5600	6.5600	6.5600	6.5600	-20.000%	1	268	+76.067%
2026-07-09	8.2000	8.2000	8.2000	8.2000	+5.128%	26	267	+40.854%
2026-07-08	7.8000	7.8000	7.8000	7.8000	-14.474%	2	243	+48.077%
2026-07-06	9.5000	9.5000	9.0400	9.1200	+30.100%	7	243	+26.645%
2026-06-30	6.8300	7.1500	6.8300	7.0100	+1.594%	8	239	+64.765%
2026-06-29	6.9000	7.0000	6.8500	6.9000	+34.766%	57	233	+67.391%
2026-06-26	5.1200	5.1200	5.1200	5.1200	+6.667%	1	201	+125.586%
2026-06-23	4.7000	4.8000	4.7000	4.8000	+14.286%	2	200	+140.625%
2026-06-22	4.2000	4.2000	4.2000	4.2000	-6.874%	1	198	+175.000%
2026-06-18	4.5100	4.5100	4.5100	4.5100	-24.833%	1	193	+156.098%
2026-06-15	6.0000	6.0500	6.0000	6.0000	-7.692%	13	193	+92.500%
2026-06-10	6.5000	6.5000	6.5000	6.5000	-9.722%	1	193	+77.692%
2026-06-05	8.9200	8.9200	7.2000	7.2000	-20.879%	4	194	+60.417%
2026-06-04	8.8500	9.1000	8.8000	9.1000	+3.292%	13	196	+26.923%
2026-06-03	9.5500	9.5500	8.7000	8.8100	-20.631%	7	187	+31.101%
2026-06-02	10.5000	11.1000	10.5000	11.1000	-30.625%	11	187	+4.054%
2026-06-01	10.0500	16.0000	10.0500	16.0000	+82.857%	5	179	-27.813%
2026-05-29	7.4500	8.7500	7.4500	8.7500	+50.086%	5	177	+32.000%
2026-05-28	5.8300	5.8300	5.8300	5.8300	-5.663%	1	179	+98.113%
2026-05-27	8.0000	8.3000	6.0500	6.1800	-78.704%	17	179	+86.893%
2026-05-26	27.0000	29.0200	27.0000	29.0200	+38.190%	86	182	-60.200%
2026-05-21	21.0000	21.0000	21.0000	21.0000	-16.000%	2	161	-45.000%
2026-05-19	26.2000	26.2000	25.0000	25.0000	+0.604%	6	161	-53.800%
2026-05-18	18.7400	24.8500	18.7400	24.8500	+69.625%	12	154	-53.521%
2026-05-14	12.0500	15.0000	12.0000	14.6500	+17.200%	5	154	-21.160%
2026-05-13	12.5000	12.5000	12.5000	12.5000	+7.388%	1	153	-7.600%
2026-05-11	11.6400	11.6400	11.6400	11.6400	-8.706%	1	153	-0.773%
2026-05-08	11.8500	12.7500	11.8500	12.7500	-5.556%	6	154	-9.412%
2026-05-07	12.8500	13.5000	12.8500	13.5000	+81.208%	3	153	-14.444%
2026-04-30	7.4500	7.4500	7.4500	7.4500	-6.875%	5	151	+55.034%
2026-04-29	8.0000	8.0000	8.0000	8.0000	-18.451%	3	151	+44.375%
2026-04-22	9.8100	9.8100	9.8100	9.8100	+5.825%	1	151	+17.737%
2026-04-21	9.2700	9.2700	9.2700	9.2700	+6.797%	3	150	+24.595%
2026-04-20	8.6800	8.6800	8.6800	8.6800	-2.472%	1	150	+33.065%
2026-04-16	8.4000	8.9000	8.4000	8.9000	+40.157%	2	151	+29.775%
2026-04-14	6.3000	6.3500	6.1500	6.3500	+18.914%	6	149	+81.890%
2026-04-10	5.0500	5.3400	5.0500	5.3400	-5.487%	21	147	+116.292%
2026-04-09	6.1500	6.1500	5.6400	5.6500	-39.116%	52	147	+104.425%
2026-04-08	11.1000	11.1000	9.2800	9.2800	+6.667%	6	97	+24.461%
2026-04-07	8.7000	8.7000	8.7000	8.7000	-1.136%	1	103	+32.759%
2026-04-02	7.9700	8.8000	7.9700	8.8000	+0.571%	3	103	+31.250%
2026-04-01	8.6500	8.7500	8.6500	8.7500	-2.778%	2	103	+32.000%
2026-03-31	9.0000	9.0000	9.0000	9.0000	-4.255%	1	103	+28.333%
2026-03-30	9.1000	9.4000	9.1000	9.4000	+17.500%	6	104	+22.872%
2026-03-27	7.8900	8.0000	7.8900	8.0000	-14.894%	4	102	+44.375%
2026-03-26	9.4000	9.4000	9.4000	9.4000	+1.952%	1	100	+22.872%
2026-03-25	9.2200	9.2200	9.2200	9.2200	-2.845%	1	100	+25.271%
2026-03-24	10.0300	10.0300	9.4900	9.4900	-24.080%	7	100	+21.707%
2026-03-23	11.8200	12.5000	11.8200	12.5000	-6.015%	3	100	-7.600%
2026-03-18	14.1600	14.1600	13.3000	13.3000	-7.767%	9	97	-13.158%
2026-03-17	14.4200	14.4200	14.4200	14.4200	+9.992%	1	96	-19.903%
2026-03-16	13.6300	13.6300	13.1100	13.1100	+1.157%	2	96	-11.899%
2026-03-13	12.9600	12.9600	12.9600	12.9600	-2.410%	1	96	-10.880%
2026-03-12	14.1500	14.1500	13.2700	13.2800	-6.610%	3	97	-13.027%
2026-03-11	14.2300	14.2300	14.1700	14.2200	-18.276%	11	96	-18.776%
2026-03-09	17.8000	18.3600	17.4000	17.4000	0.000%	26	97	-33.621%
2026-03-05	17.2500	17.4000	17.2500	17.4000	+17.568%	5	84	-33.621%
2026-03-04	14.8000	14.8000	14.8000	14.8000	+14.109%	5	83	-21.959%
2026-03-03	12.1500	12.9700	12.1500	12.9700	+1.885%	2	83	-10.948%
2026-03-02	12.8700	12.8700	12.7300	12.7300	+11.374%	2	83	-9.269%
2026-02-27	11.0600	11.4300	10.6700	11.4300	-39.007%	12	83	+1.050%
2026-02-26	18.7400	18.7400	18.7400	18.7400	+27.657%	1	81	-38.367%
2026-02-25	13.4800	14.6800	13.4800	14.6800	+11.044%	2	82	-21.322%
2026-02-24	12.5400	13.4300	12.5400	13.2200	+15.965%	4	82	-12.632%
2026-02-23	12.2100	12.2100	11.4000	11.4000	-38.710%	2	79	+1.316%
2026-02-19	18.6000	18.6000	18.6000	18.6000	-1.169%	1	79	-37.903%
2026-02-12	18.8200	18.8200	18.8200	18.8200	-5.475%	1	79	-38.629%
2026-02-11	19.5000	19.9900	19.5000	19.9100	-2.066%	13	78	-41.989%
2026-02-10	20.3300	20.3300	20.3300	20.3300	+13.196%	1	67	-43.187%
2026-02-09	17.7300	18.2500	17.7300	17.9600	-10.200%	5	67	-35.690%
2026-02-05	22.8500	22.8500	20.0000	20.0000	-18.200%	4	65	-42.250%
2026-02-04	24.8500	25.5000	24.4500	24.4500	-3.168%	11	64	-52.761%
2026-02-03	25.2800	25.3500	23.2600	25.2500	-16.804%	6	60	-54.257%
2026-01-29	28.5500	30.3500	28.5500	30.3500	-36.506%	9	60	-61.944%
2026-01-27	47.8000	47.8000	47.8000	47.8000	+18.905%	3	63	-75.837%
2026-01-26	40.2500	40.2500	40.2000	40.2000	+13.720%	5	60	-71.269%
2026-01-22	35.5000	35.7000	35.3500	35.3500	-10.051%	32	56	-67.327%
2026-01-15	39.3000	39.3000	39.3000	39.3000	+5.390%	1	48	-70.611%
2026-01-14	37.1600	37.2900	37.1600	37.2900	-3.268%	2	48	-69.027%
2026-01-13	38.5500	38.5500	38.5500	38.5500	-2.405%	1	47	-70.039%
2026-01-12	38.4900	39.5000	38.4900	39.5000	-0.829%	10	46	-70.759%
2026-01-09	39.8300	39.8300	39.8300	39.8300	-5.661%	2	41	-71.002%
2026-01-08	42.2200	42.2200	42.2200	42.2200	-28.380%	1	41	-72.643%
2025-12-10	59.2500	59.2500	58.9500	58.9500	-5.831%	2	40	-80.407%
2025-12-08	62.6000	62.6000	62.6000	62.6000	+6.553%	1	40	-81.550%
2025-12-04	58.7500	58.7500	58.7500	58.7500	-2.295%	1	40	-80.340%
2025-12-03	58.8900	60.1300	58.8900	60.1300	-14.649%	3	39	-80.792%
2025-11-26	70.4500	70.4500	70.4500	70.4500	-16.775%	1	39	-83.605%
2025-09-05	84.6500	84.6500	84.6500	84.6500	-13.754%	1	39	-86.356%
2025-08-05	98.5000	98.5000	98.1500	98.1500	-6.211%	2	38	-88.232%
2025-07-15	104.6500	104.6500	104.6500	104.6500	-16.045%	1	37	-88.963%
2025-07-02	124.6500	124.6500	124.6500	124.6500	+4.572%	1	38	-90.734%
2025-07-01	119.2000	119.2000	119.2000	119.2000	-4.739%	1	37	-90.310%
2025-06-30	125.1300	125.1300	125.1300	125.1300	-2.797%	1	37	-90.770%
2025-06-26	128.7300	128.7300	128.7300	128.7300	+74.668%	1	38	-91.028%
2025-05-15	73.7000	73.7000	73.7000	73.7000	+6.688%	9	38	-84.328%
2025-05-12	69.0800	69.0800	69.0800	69.0800	+9.651%	1	38	-83.280%
2025-05-09	63.0000	63.0000	63.0000	63.0000	+2.891%	2	38	-81.667%
2025-05-06	61.2300	61.2300	61.2300	61.2300	-4.148%	1	39	-81.137%
2025-05-05	63.8800	63.8800	63.8800	63.8800	+4.721%	1	39	-81.919%
2025-05-02	61.0000	61.0000	61.0000	61.0000	+0.760%	2	39	-81.066%
2025-05-01	60.5800	60.5800	60.5400	60.5400	+7.150%	4	39	-80.922%
2025-04-30	56.2600	56.5000	56.2600	56.5000	-1.978%	3	39	-79.558%
2025-04-29	57.6400	57.6400	57.6400	57.6400	+2.929%	1	39	-79.962%
2025-04-28	56.2500	56.2500	54.5000	56.0000	+6.363%	7	39	-79.375%
2025-04-25	52.8000	52.8000	52.5500	52.6500	+19.659%	10	42	-78.063%
2025-04-09	44.0000	44.0000	44.0000	44.0000	+37.500%	1	39	-73.750%
2025-04-04	32.0000	32.0000	32.0000	32.0000	-31.183%	2	39	-63.906%
2025-03-17	46.5000	46.5000	46.5000	46.5000	+20.031%	1	39	-75.161%
2025-03-04	38.7500	38.7500	38.7400	38.7400	+8.364%	9	38	-70.186%
2024-12-27	35.7500	35.7500	35.7500	35.7500	-8.871%	8	33	-67.692%
2024-12-24	39.2300	39.2300	39.2300	39.2300	-1.184%	1	34	-70.558%
2024-12-23	39.7000	39.7000	39.7000	39.7000	-17.737%	2	34	-70.907%
2024-12-17	48.2600	48.2600	48.2600	48.2600	-4.813%	2	34	-76.067%
2024-12-13	50.7000	50.7000	50.7000	50.7000	+0.976%	2	32	-77.219%
2024-12-10	50.2100	50.2100	50.2100	50.2100	-9.532%	1	32	-76.997%
2024-12-06	55.7000	55.7000	55.5000	55.5000	+26.079%	8	31	-79.189%
2024-10-16	44.0200	44.0200	44.0200	44.0200	+25.413%	1	29	-73.762%
2024-10-04	34.4000	35.1000	34.4000	35.1000	+36.047%	164	29	-67.094%
2024-09-10	25.8000	25.8000	25.8000	25.8000	-2.642%	2	5	-55.233%
2024-09-05	26.5000	26.5000	26.5000	26.5000	-9.710%	2	5	-56.415%
2024-09-04	27.0000	29.3500	27.0000	29.3500	-23.865%	2	4	-60.647%
2024-08-09	38.6000	38.6500	38.5500	38.5500	+9.207%	8	4	-70.039%
2024-08-02	35.3000	35.3000	35.3000	35.3000	-13.353%	4	6	-67.280%
2024-07-30	40.7400	40.7400	40.7400	40.7400	-28.876%	1	8	-71.649%
2024-07-12	57.2800	57.2800	57.2800	57.2800	+7.146%	4	8	-79.836%
2024-07-09	53.4600	53.4600	53.4600	53.4600	-8.693%	2	9	-78.395%
2024-07-05	58.3000	58.5500	58.3000	58.5500	+25.590%	16	9	-80.273%
2024-06-27	46.6200	46.6200	46.6200	46.6200	+7.296%	3	11	-75.225%
2024-06-26	43.4500	43.4500	43.4500	43.4500	+8.625%	5	11	-73.418%
2024-05-31	37.0000	40.0000	37.0000	40.0000	+13.314%	6	6	-71.125%
2024-05-30	35.3000	35.3000	35.3000	35.3000	0.000%	3	3	-67.280%

.dark-mode .GkRS4S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GkRS4S{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218C220ZS Dec 18 2026 220.00 Call (ZS261218C00220000)option OPRA

ZS20261218C220
ZS Dec 18 2026 220.00 Call (ZS261218C00220000)
option OPRA