Dark

ZS20261218C240
ZS Dec 18 2026 240.00 Call (ZS261218C00240000)
option OPRA

EOD

Aug 20, 2026

8.70-29.895%(-3.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.8200	8.8200	8.7000	8.7000	-29.895%	2	229	0.000%
2026-08-18	12.2000	12.4100	12.2000	12.4100	-9.084%	2	231	-29.895%
2026-08-13	11.5000	13.6500	11.5000	13.6500	+22.312%	33	232	-36.264%
2026-08-11	11.3000	11.6000	11.1000	11.1600	+27.543%	58	200	-22.043%
2026-08-07	8.9300	8.9300	8.7500	8.7500	+14.379%	2	249	-0.571%
2026-08-04	6.4000	7.6500	6.2500	7.6500	+40.110%	17	250	+13.725%
2026-07-30	5.4600	5.4600	5.4600	5.4600	-11.220%	1	241	+59.341%
2026-07-28	6.1500	6.1500	6.1500	6.1500	-11.638%	3	240	+41.463%
2026-07-17	6.9500	6.9600	6.9500	6.9600	+51.634%	3	243	+25.000%
2026-07-13	4.5900	4.5900	4.5900	4.5900	-5.361%	1	244	+89.542%
2026-07-10	5.0500	5.1500	4.8500	4.8500	-16.810%	127	244	+79.381%
2026-07-09	6.0000	6.0500	5.8300	5.8300	+4.107%	10	210	+49.228%
2026-07-08	5.6000	5.6000	5.6000	5.6000	-24.832%	1	208	+55.357%
2026-07-07	7.4500	7.4500	7.4500	7.4500	+7.659%	1	207	+16.779%
2026-07-06	6.9200	6.9200	6.9200	6.9200	+6.955%	1	208	+25.723%
2026-07-02	6.4700	6.4700	6.4700	6.4700	+2.698%	1	208	+34.467%
2026-07-01	6.5000	6.5000	6.3000	6.3000	+20.000%	2	208	+38.095%
2026-06-30	5.3000	5.3000	5.2500	5.2500	+12.661%	7	207	+65.714%
2026-06-29	4.6500	4.7000	4.6500	4.6600	+32.764%	3	207	+86.695%
2026-06-24	3.5100	3.5100	3.5100	3.5100	+36.047%	1	208	+147.863%
2026-06-22	2.5800	2.5800	2.5800	2.5800	-25.000%	1	208	+237.209%
2026-06-18	3.3000	3.4400	3.3000	3.4400	-16.098%	3	209	+152.907%
2026-06-16	4.3800	4.3800	4.0000	4.1000	-4.651%	7	209	+112.195%
2026-06-11	4.1100	4.3000	3.9500	4.3000	-4.444%	3	206	+102.326%
2026-06-09	4.5000	4.5000	4.5000	4.5000	-22.414%	1	206	+93.333%
2026-06-05	5.8000	5.8000	5.8000	5.8000	-18.881%	1	206	+50.000%
2026-06-04	7.0000	7.1500	7.0000	7.1500	+3.175%	4	206	+21.678%
2026-06-03	7.4700	7.4700	6.9300	6.9300	-23.846%	8	206	+25.541%
2026-06-02	9.7300	9.7300	9.1000	9.1000	+41.524%	3	206	-4.396%
2026-05-29	6.4500	6.6600	6.3500	6.4300	+18.416%	4	204	+35.303%
2026-05-28	4.5000	5.4500	4.5000	5.4300	+14.316%	26	204	+60.221%
2026-05-27	4.7900	4.8500	4.6500	4.7500	-77.615%	63	211	+83.158%
2026-05-26	21.5500	23.4500	21.2200	21.2200	+9.381%	19	211	-59.001%
2026-05-22	21.2000	21.2000	19.0000	19.4000	+1.837%	3	203	-55.155%
2026-05-18	16.2700	19.0500	16.2700	19.0500	+63.660%	7	203	-54.331%
2026-05-15	10.8800	11.6400	10.8800	11.6400	+28.619%	2	203	-25.258%
2026-05-11	8.8500	9.0700	8.8500	9.0500	-10.661%	3	204	-3.867%
2026-05-07	9.4700	10.1500	9.4700	10.1300	+63.124%	8	202	-14.116%
2026-05-01	6.2100	6.2100	6.2100	6.2100	+8.188%	1	204	+40.097%
2026-04-30	6.0000	6.0000	5.7000	5.7400	-12.766%	46	204	+51.568%
2026-04-29	6.2100	6.7900	6.2100	6.5800	+7.869%	105	244	+32.219%
2026-04-24	6.1000	6.1000	6.1000	6.1000	-17.344%	1	162	+42.623%
2026-04-21	7.2500	7.3800	7.2500	7.3800	+19.417%	4	160	+17.886%
2026-04-16	6.2000	6.3500	6.1800	6.1800	+35.824%	6	160	+40.777%
2026-04-14	4.5500	4.5500	4.5500	4.5500	+4.598%	1	157	+91.209%
2026-04-13	4.3500	4.3500	4.3500	4.3500	+4.567%	20	136	+100.000%
2026-04-10	4.0000	4.1600	4.0000	4.1600	-7.556%	2	136	+109.135%
2026-04-09	4.8300	4.8300	4.5000	4.5000	-35.252%	3	136	+93.333%
2026-04-07	6.4300	6.9500	6.4300	6.9500	+6.923%	2	135	+25.180%
2026-04-06	6.5000	6.5000	6.5000	6.5000	+3.175%	1	135	+33.846%
2026-04-01	6.3000	6.3000	6.3000	6.3000	-11.268%	1	134	+38.095%
2026-03-30	7.1000	7.1000	7.1000	7.1000	+3.499%	1	134	+22.535%
2026-03-26	6.8700	6.8700	6.8600	6.8600	+2.388%	17	134	+26.822%
2026-03-25	7.3100	7.3100	6.7000	6.7000	-6.685%	2	150	+29.851%
2026-03-24	7.7900	7.7900	7.1800	7.1800	-20.222%	2	151	+21.170%
2026-03-23	9.0000	9.0000	9.0000	9.0000	-6.054%	1	151	-3.333%
2026-03-20	9.5800	9.5800	9.5800	9.5800	-9.108%	1	151	-9.186%
2026-03-19	10.5800	11.0000	10.4900	10.5400	-1.679%	16	150	-17.457%
2026-03-17	11.0000	11.0000	10.7200	10.7200	+4.585%	3	143	-18.843%
2026-03-16	10.2500	10.2500	10.2500	10.2500	+1.990%	1	145	-15.122%
2026-03-13	10.3800	10.3800	10.0500	10.0500	-5.456%	2	144	-13.433%
2026-03-11	12.7300	12.7300	10.5500	10.6300	-10.597%	4	142	-18.156%
2026-03-10	12.3000	12.3000	11.8900	11.8900	-12.251%	2	140	-26.829%
2026-03-09	13.5000	13.5500	13.5000	13.5500	-0.733%	3	139	-35.793%
2026-03-06	13.1400	13.6500	13.1400	13.6500	+0.147%	2	136	-36.264%
2026-03-05	11.3500	13.6300	11.3500	13.6300	+20.619%	2	136	-36.170%
2026-03-04	11.4200	11.5500	11.3000	11.3000	+8.134%	5	136	-23.009%
2026-03-03	10.4500	10.4500	10.4500	10.4500	+6.633%	1	134	-16.746%
2026-03-02	9.4000	9.8000	9.4000	9.8000	+18.357%	51	134	-11.224%
2026-02-27	8.8000	8.8000	8.1800	8.2800	-37.509%	16	83	+5.072%
2026-02-26	13.2500	13.2500	13.2500	13.2500	+21.560%	1	71	-34.340%
2026-02-25	12.0000	12.0000	10.9000	10.9000	+21.111%	22	49	-20.183%
2026-02-24	9.0000	9.0000	9.0000	9.0000	-0.332%	2	49	-3.333%
2026-02-23	10.2500	10.2500	9.0300	9.0300	-25.862%	5	49	-3.654%
2026-02-20	12.7000	12.7000	12.1800	12.1800	-11.224%	3	45	-28.571%
2026-02-18	13.7200	13.7200	13.7200	13.7200	-11.938%	1	45	-36.589%
2026-02-17	15.3700	15.5800	15.3700	15.5800	+2.030%	2	45	-44.159%
2026-02-12	15.2700	15.2700	15.2700	15.2700	+12.362%	1	44	-43.026%
2026-02-11	13.8300	13.8300	13.5900	13.5900	-12.717%	2	43	-35.982%
2026-02-10	16.2200	16.2200	15.5700	15.5700	+10.035%	6	42	-44.123%
2026-02-09	13.8200	14.1500	13.8200	14.1500	-0.632%	2	37	-38.516%
2026-02-06	13.4000	14.2400	13.4000	14.2400	-24.134%	3	38	-38.904%
2026-02-04	18.7700	18.7700	18.7700	18.7700	-26.450%	2	40	-53.649%
2026-02-02	25.5200	25.5200	25.5200	25.5200	+1.958%	1	38	-65.909%
2026-01-29	25.0300	25.0300	25.0300	25.0300	-26.382%	1	38	-65.242%
2026-01-27	37.0000	37.0000	33.9800	34.0000	+28.302%	6	37	-74.412%
2026-01-20	26.5000	26.5000	26.5000	26.5000	-17.188%	1	37	-67.170%
2026-01-15	32.0000	32.0000	32.0000	32.0000	+3.964%	1	37	-72.813%
2026-01-12	30.7800	30.7800	30.7800	30.7800	-3.873%	3	38	-71.735%
2026-01-09	33.0300	33.0300	32.0200	32.0200	-16.917%	4	38	-72.829%
2026-01-07	37.2700	38.5400	37.2700	38.5400	+7.804%	6	38	-77.426%
2026-01-05	35.8000	35.8000	35.7500	35.7500	-5.172%	2	35	-75.664%
2025-12-31	37.7000	37.7000	37.7000	37.7000	-1.695%	2	36	-76.923%
2025-12-30	38.3500	38.3500	38.3500	38.3500	-3.083%	1	36	-77.314%
2025-12-26	39.5700	39.5700	39.5700	39.5700	+1.985%	1	36	-78.014%
2025-12-23	38.8000	38.8000	38.8000	38.8000	-4.198%	1	37	-77.577%
2025-12-22	40.5000	40.5000	40.5000	40.5000	-1.937%	1	36	-78.519%
2025-12-19	41.3000	41.3000	41.3000	41.3000	-15.108%	1	35	-78.935%
2025-12-10	49.7500	49.7500	48.6500	48.6500	-4.326%	8	35	-82.117%
2025-12-09	50.8500	50.8500	50.8500	50.8500	+1.700%	10	27	-82.891%
2025-12-02	51.0000	51.0000	50.0000	50.0000	-0.794%	4	25	-82.600%
2025-12-01	53.4500	53.4500	50.0000	50.4000	-11.033%	19	21	-82.738%
2025-11-28	56.6500	56.6500	56.6500	56.6500	-6.364%	1	16	-84.643%
2025-11-26	60.5000	60.5000	60.5000	60.5000	-39.330%	1	15	-85.620%
2025-10-22	99.7200	99.7200	99.7200	99.7200	+10.432%	1	15	-91.276%
2025-10-07	90.3000	90.3000	90.3000	90.3000	-2.882%	1	15	-90.365%
2025-09-30	92.9800	92.9800	92.9800	92.9800	+5.491%	2	15	-90.643%
2025-09-22	88.1400	88.1400	88.1400	88.1400	-11.381%	1	15	-90.129%
2025-07-11	99.4600	99.4600	99.4600	99.4600	-13.287%	1	16	-91.253%
2025-07-09	114.7000	114.7000	114.7000	114.7000	+0.289%	1	15	-92.415%
2025-07-03	114.3700	114.3700	114.3700	114.3700	+0.864%	1	14	-92.393%
2025-06-25	112.7000	113.3900	112.7000	113.3900	+3.932%	4	14	-92.327%
2025-06-16	109.1000	109.1000	109.1000	109.1000	+1.621%	2	13	-92.026%
2025-06-12	107.3600	107.3600	107.3600	107.3600	-0.886%	1	13	-91.896%
2025-06-06	105.9800	108.3200	105.9800	108.3200	+3.083%	6	13	-91.968%
2025-06-05	105.0800	105.0800	105.0800	105.0800	+2.069%	2	14	-91.721%
2025-06-04	102.9500	102.9500	102.9500	102.9500	+3.374%	2	12	-91.549%
2025-06-03	99.5900	99.5900	99.5900	99.5900	+6.994%	2	12	-91.264%
2025-06-02	93.0600	93.0800	93.0600	93.0800	+13.236%	4	12	-90.653%
2025-05-30	77.4700	82.2000	77.4700	82.2000	+15.775%	24	15	-89.416%
2025-05-27	71.0000	71.0000	71.0000	71.0000	+2.869%	3	15	-87.746%
2025-05-23	68.7500	69.0200	68.7300	69.0200	+3.868%	16	15	-87.395%
2025-05-19	66.4500	66.4500	66.4500	66.4500	-0.524%	1	15	-86.907%
2025-05-16	66.8000	66.8000	66.8000	66.8000	+8.618%	4	14	-86.976%
2025-05-14	61.5000	61.5000	61.5000	61.5000	-1.600%	1	14	-85.854%
2025-05-13	62.3100	62.5000	62.2800	62.5000	+7.759%	4	14	-86.080%
2025-05-12	58.0000	58.0000	58.0000	58.0000	+6.657%	1	13	-85.000%
2025-05-08	54.3800	54.3800	54.3800	54.3800	-0.184%	1	12	-84.001%
2025-05-07	54.4800	54.4800	54.4800	54.4800	-0.747%	3	12	-84.031%
2025-05-06	54.1600	54.8900	54.1600	54.8900	-1.719%	13	15	-84.150%
2025-05-05	55.6300	55.8500	55.6300	55.8500	+6.401%	2	15	-84.423%
2025-05-01	52.3300	52.4900	52.3300	52.4900	+64.031%	6	15	-83.425%
2025-04-07	32.0000	32.0000	32.0000	32.0000	-12.925%	15	18	-72.813%
2025-04-03	36.7500	36.7500	36.7500	36.7500	-11.765%	1	33	-76.327%
2025-03-07	41.6500	41.6500	41.6500	41.6500	-1.163%	2	34	-79.112%
2025-02-20	42.1400	42.1400	42.1400	42.1400	+29.026%	1	34	-79.355%
2024-12-27	32.6600	32.6600	32.6600	32.6600	-10.765%	6	34	-73.362%
2024-12-18	37.0000	37.0000	36.6000	36.6000	-12.230%	2	37	-76.230%
2024-12-17	41.3100	41.7000	41.3100	41.7000	-7.333%	5	37	-79.137%
2024-12-05	45.0000	45.0000	45.0000	45.0000	+15.385%	1	36	-80.667%
2024-12-03	39.0000	39.1500	39.0000	39.0000	-15.217%	4	37	-77.692%
2024-12-02	46.5000	46.5000	46.0000	46.0000	+6.778%	2	36	-81.087%
2024-11-15	43.0800	43.0800	43.0800	43.0800	+23.262%	2	36	-79.805%
2024-10-22	34.9500	34.9500	34.9500	34.9500	-14.756%	1	35	-75.107%
2024-10-14	41.0000	41.0000	41.0000	41.0000	+86.279%	1	34	-78.780%
2024-09-10	22.0100	22.0100	22.0100	22.0100	-38.174%	1	33	-60.473%
2024-08-13	35.6000	35.6000	35.6000	35.6000	+9.538%	6	32	-75.562%
2024-08-12	32.4500	32.5000	32.4500	32.5000	-2.256%	2	35	-73.231%
2024-08-09	33.0000	33.2500	32.8500	33.2500	-12.615%	90	34	-73.835%
2024-07-29	38.6500	39.2000	38.0500	38.0500	-27.593%	25	16	-77.135%
2024-07-15	52.4000	52.5500	52.4000	52.5500	+4.827%	2	17	-83.444%
2024-07-05	50.1300	50.1300	50.1300	50.1300	+18.820%	2	18	-82.645%
2024-06-27	42.1900	42.1900	42.1900	42.1900	+9.984%	1	17	-79.379%
2024-06-26	38.3600	38.3600	38.3600	38.3600	+26.684%	1	16	-77.320%
2024-05-30	30.2800	30.2800	30.2800	30.2800	0.000%	15	15	-71.268%

.dark-mode .sdFZp8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sdFZp8{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218C240ZS Dec 18 2026 240.00 Call (ZS261218C00240000)option OPRA

ZS20261218C240
ZS Dec 18 2026 240.00 Call (ZS261218C00240000)
option OPRA