Dark

ZS20261218C230
ZS Dec 18 2026 230.00 Call (ZS261218C00230000)
option OPRA

EOD

Aug 20, 2026

10.10-23.774%(-3.15)642

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.4000	10.4000	10.1000	10.1000	-23.774%	642	766	0.000%
2026-08-19	13.2500	13.2500	13.2500	13.2500	-7.666%	10	152	-23.774%
2026-08-18	15.4500	15.4500	14.3500	14.3500	+4.668%	18	142	-29.617%
2026-08-17	13.8200	13.8200	13.6700	13.7100	-7.365%	24	129	-26.331%
2026-08-14	14.8500	14.8500	14.8000	14.8000	-4.762%	2	129	-31.757%
2026-08-13	15.5400	15.5400	15.5400	15.5400	+37.522%	1	131	-35.006%
2026-08-12	11.3000	11.3000	11.3000	11.3000	-9.960%	1	130	-10.619%
2026-08-11	12.0000	12.7500	12.0000	12.5500	+11.556%	77	129	-19.522%
2026-08-10	11.2500	11.2500	11.2500	11.2500	+5.634%	1	60	-10.222%
2026-08-07	10.6500	10.6500	10.6500	10.6500	+61.854%	2	61	-5.164%
2026-07-31	6.5800	6.5800	6.5800	6.5800	+15.439%	1	61	+53.495%
2026-07-30	5.7000	5.7000	5.7000	5.7000	-27.389%	1	62	+77.193%
2026-07-29	7.8500	7.8500	7.8500	7.8500	+22.656%	1	62	+28.662%
2026-07-27	6.4000	6.4000	6.4000	6.4000	+4.918%	2	63	+57.813%
2026-07-22	6.1000	6.1000	6.1000	6.1000	+10.307%	1	62	+65.574%
2026-07-13	5.5300	5.5300	5.5300	5.5300	-2.812%	1	61	+82.640%
2026-07-10	5.8000	6.0500	5.6500	5.6900	-5.167%	7	60	+77.504%
2026-07-09	6.0000	6.0000	6.0000	6.0000	-20.530%	5	61	+68.333%
2026-07-02	7.5500	7.5500	7.5500	7.5500	+27.534%	2	56	+33.775%
2026-06-30	6.1500	6.1500	5.9200	5.9200	+31.556%	6	56	+70.608%
2026-06-24	3.8200	4.5000	3.8200	4.5000	+13.924%	9	61	+124.444%
2026-06-18	3.9500	3.9500	3.9500	3.9500	-28.051%	1	58	+155.696%
2026-06-12	5.4900	5.4900	5.4900	5.4900	+0.734%	1	58	+83.971%
2026-06-10	5.6000	5.6000	5.4500	5.4500	-14.173%	4	58	+85.321%
2026-06-08	6.3000	6.3500	6.3000	6.3500	0.000%	2	61	+59.055%
2026-06-05	6.3500	6.3500	6.3500	6.3500	-20.625%	1	59	+59.055%
2026-06-04	8.0600	8.1000	8.0000	8.0000	-16.230%	4	58	+26.250%
2026-06-03	9.6000	9.6000	9.5500	9.5500	-6.096%	2	54	+5.759%
2026-06-02	10.2500	10.2500	9.3500	10.1700	-24.667%	14	56	-0.688%
2026-06-01	12.5000	14.2100	12.5000	13.5000	+170.000%	22	54	-25.185%
2026-05-28	5.4200	5.4200	5.0000	5.0000	-4.762%	4	36	+102.000%
2026-05-27	7.0000	7.0000	5.2500	5.2500	-79.492%	4	33	+92.381%
2026-05-26	24.5000	25.6000	24.5000	25.6000	+42.222%	7	35	-60.547%
2026-05-21	18.0000	18.0000	18.0000	18.0000	+0.334%	10	37	-43.889%
2026-05-20	17.9400	17.9400	17.9400	17.9400	-16.558%	1	37	-43.701%
2026-05-19	21.5000	21.5000	21.5000	21.5000	+1.896%	2	33	-53.023%
2026-05-18	18.2300	21.2000	18.2300	21.1000	+49.117%	5	33	-52.133%
2026-05-15	14.0100	14.1500	14.0100	14.1500	+8.846%	3	33	-28.622%
2026-05-14	12.3300	13.0000	12.3300	13.0000	+26.829%	3	35	-22.308%
2026-05-11	10.2000	10.2500	10.2000	10.2500	-4.651%	2	32	-1.463%
2026-05-08	10.8500	10.8500	10.7500	10.7500	-3.846%	2	30	-6.047%
2026-05-07	10.1500	11.1800	10.1500	11.1800	+25.618%	2	28	-9.660%
2026-04-22	8.9000	8.9000	8.9000	8.9000	+9.877%	2	27	+13.483%
2026-04-16	8.1000	8.1000	8.1000	8.1000	+33.663%	1	27	+24.691%
2026-04-15	6.0600	6.0600	6.0600	6.0600	+40.930%	1	27	+66.667%
2026-04-10	4.3000	4.3000	4.3000	4.3000	-22.242%	1	25	+134.884%
2026-04-09	5.5300	5.5300	5.5300	5.5300	-32.970%	1	25	+82.640%
2026-04-07	7.6000	8.2500	7.6000	8.2500	+9.272%	2	26	+22.424%
2026-03-30	7.5500	7.5500	7.5500	7.5500	+12.519%	1	26	+33.775%
2026-03-27	6.7100	6.7100	6.7100	6.7100	-15.278%	2	26	+50.522%
2026-03-25	7.8000	7.9200	7.8000	7.9200	-4.578%	3	27	+27.525%
2026-03-24	8.2000	8.3000	8.2000	8.3000	-45.928%	3	27	+21.687%
2026-03-09	15.9500	15.9500	15.3500	15.3500	+15.067%	5	28	-34.202%
2026-03-04	13.7200	13.7200	13.3400	13.3400	+6.891%	2	28	-24.288%
2026-03-03	11.8700	12.4800	11.8700	12.4800	+13.455%	2	30	-19.071%
2026-03-02	11.0000	11.0000	11.0000	11.0000	+7.317%	1	28	-8.182%
2026-02-27	9.6200	10.2500	9.3800	10.2500	-21.032%	4	28	-1.463%
2026-02-25	12.9800	12.9800	12.9800	12.9800	+9.536%	1	30	-22.188%
2026-02-24	11.8500	11.8500	11.8500	11.8500	+18.382%	1	30	-14.768%
2026-02-23	11.6700	11.6700	10.0100	10.0100	-44.296%	4	30	+0.899%
2026-02-17	17.9700	17.9700	17.9700	17.9700	+5.520%	1	27	-43.795%
2026-02-12	16.3200	17.0300	15.6900	17.0300	-4.326%	3	26	-40.693%
2026-02-10	17.8000	17.8000	17.8000	17.8000	+18.667%	1	24	-43.258%
2026-02-09	15.0000	15.0000	15.0000	15.0000	-0.794%	1	24	-32.667%
2026-02-06	15.7400	15.7400	15.1200	15.1200	-22.302%	2	25	-33.201%
2026-02-05	20.5500	20.5500	19.4600	19.4600	-13.894%	3	23	-48.099%
2026-02-04	21.0000	22.7000	21.0000	22.6000	+2.032%	3	24	-55.310%
2026-02-03	22.1500	22.1500	22.1500	22.1500	-17.963%	1	21	-54.402%
2026-01-29	27.5000	28.0000	27.0000	27.0000	-29.152%	7	20	-62.593%
2026-01-27	41.4900	41.4900	38.1100	38.1100	+20.601%	4	21	-73.498%
2026-01-22	31.6500	31.6500	31.6000	31.6000	-7.004%	2	19	-68.038%
2026-01-15	33.9800	33.9800	33.9800	33.9800	-1.849%	1	18	-70.277%
2026-01-12	34.1400	34.6200	34.1400	34.6200	-3.913%	4	18	-70.826%
2026-01-09	36.0300	36.0300	36.0300	36.0300	-10.484%	3	17	-71.968%
2026-01-08	40.2500	40.2500	40.2500	40.2500	-6.893%	1	17	-74.907%
2026-01-07	43.2300	43.2300	43.2300	43.2300	+4.902%	3	16	-76.637%
2026-01-05	41.2100	41.2100	41.2100	41.2100	+3.025%	1	15	-75.491%
2026-01-02	40.0000	40.0000	40.0000	40.0000	-6.213%	1	15	-74.750%
2025-12-30	42.6500	42.6500	42.6500	42.6500	-0.814%	1	14	-76.319%
2025-12-29	43.0000	43.0000	43.0000	43.0000	-3.284%	1	13	-76.512%
2025-12-19	44.4600	44.4600	44.4600	44.4600	-3.891%	1	12	-77.283%
2025-12-17	46.2600	46.2600	46.2600	46.2600	-14.333%	1	13	-78.167%
2025-12-09	54.0000	54.0000	54.0000	54.0000	-54.925%	1	12	-81.296%
2025-10-29	119.8000	119.8000	119.8000	119.8000	+5.088%	1	11	-91.569%
2025-10-23	114.0000	114.0000	114.0000	114.0000	+6.047%	1	11	-91.140%
2025-10-16	107.5000	107.5000	107.5000	107.5000	+41.076%	1	12	-90.605%
2025-09-04	76.2000	76.2000	76.2000	76.2000	-8.523%	1	11	-86.745%
2025-09-02	85.2800	85.2800	83.3000	83.3000	-6.667%	2	12	-87.875%
2025-08-19	89.2500	89.2500	89.2500	89.2500	+4.631%	1	12	-88.683%
2025-08-15	85.3000	85.3000	85.3000	85.3000	-29.690%	1	13	-88.159%
2025-07-07	121.3200	121.3200	121.3200	121.3200	+28.313%	3	12	-91.675%
2025-06-02	94.5500	94.5500	94.5500	94.5500	+42.052%	2	14	-89.318%
2025-05-15	66.5600	66.5600	66.5600	66.5600	-1.173%	1	14	-84.826%
2025-05-13	67.5500	67.5500	67.3500	67.3500	+12.063%	2	14	-85.004%
2025-05-09	60.0000	60.1000	60.0000	60.1000	+1.178%	6	14	-83.195%
2025-05-08	59.4000	59.4000	59.4000	59.4000	+1.922%	1	15	-82.997%
2025-05-06	58.0900	58.2800	58.0900	58.2800	+3.150%	10	14	-82.670%
2025-05-01	56.3100	56.5000	56.3100	56.5000	+13.113%	2	19	-82.124%
2025-04-28	51.7800	51.7800	49.9500	49.9500	+24.254%	4	20	-79.780%
2025-04-03	40.2000	40.2000	40.2000	40.2000	-2.687%	1	18	-74.876%
2025-03-11	41.3100	41.3100	41.3100	41.3100	-13.595%	3	19	-75.551%
2025-03-06	47.8100	47.8100	47.8100	47.8100	-7.219%	1	18	-78.875%
2024-11-21	51.5300	51.5300	51.5300	51.5300	+12.437%	1	18	-80.400%
2024-11-15	45.8300	45.8300	45.8300	45.8300	+28.411%	2	18	-77.962%
2024-10-24	36.0500	36.0500	35.6900	35.6900	-23.983%	4	17	-71.701%
2024-10-11	46.9500	46.9500	46.9500	46.9500	+51.696%	8	21	-78.488%
2024-09-16	30.9500	30.9500	30.9500	30.9500	+28.637%	1	17	-67.367%
2024-09-11	24.0600	24.0600	24.0600	24.0600	-2.984%	2	17	-58.022%
2024-09-04	25.5000	25.5000	24.8000	24.8000	-44.519%	5	16	-59.274%
2024-09-03	44.7000	44.7000	44.7000	44.7000	+16.863%	1	16	-77.405%
2024-08-13	38.1000	38.2500	38.1000	38.2500	+7.746%	2	15	-73.595%
2024-08-12	35.5000	35.5000	35.5000	35.5000	-0.141%	2	14	-71.549%
2024-08-09	35.6000	35.6000	35.5000	35.5500	+6.917%	8	13	-71.589%
2024-08-02	33.2000	33.2500	33.2000	33.2500	-13.636%	9	15	-69.624%
2024-07-30	38.5000	38.5000	38.5000	38.5000	-26.104%	1	15	-73.766%
2024-07-08	52.1000	52.1000	52.1000	52.1000	+15.036%	1	16	-80.614%
2024-06-27	45.2900	45.2900	45.2900	45.2900	+8.557%	1	16	-77.699%
2024-06-18	41.7200	41.7200	41.7200	41.7200	-2.773%	2	15	-75.791%
2024-06-17	42.9100	42.9100	42.9100	42.9100	-6.514%	3	15	-76.462%
2024-06-11	45.9000	45.9000	45.9000	45.9000	+28.033%	5	15	-77.996%
2024-06-03	35.8500	35.8500	35.8500	35.8500	+12.031%	10	10	-71.827%
2024-05-30	32.0000	32.0000	32.0000	32.0000	0.000%	10	10	-68.438%

.dark-mode .mbgbvt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mbgbvt{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218C230ZS Dec 18 2026 230.00 Call (ZS261218C00230000)option OPRA

ZS20261218C230
ZS Dec 18 2026 230.00 Call (ZS261218C00230000)
option OPRA