Dark

ZS20261218C250
ZS Dec 18 2026 250.00 Call (ZS261218C00250000)
option OPRA

EOD

Aug 20, 2026

6.59-30.485%(-2.89)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.5900	6.5900	6.5900	6.5900	-30.485%	3	386	0.000%
2026-08-19	9.4800	9.4800	9.4800	9.4800	-8.846%	1	383	-30.485%
2026-08-18	10.3500	10.4000	10.3500	10.4000	+2.970%	4	382	-36.635%
2026-08-17	11.0000	11.0000	9.9200	10.1000	-1.942%	35	379	-34.752%
2026-08-14	10.2500	10.3300	10.2500	10.3000	+19.767%	3	376	-36.019%
2026-08-12	8.1000	8.6000	8.1000	8.6000	-5.495%	237	373	-23.372%
2026-08-11	9.0000	9.9500	9.0000	9.1000	+1.111%	82	497	-27.582%
2026-08-10	9.0000	9.3500	8.9800	9.0000	+26.761%	19	422	-26.778%
2026-08-07	7.2000	7.2000	7.1000	7.1000	-5.333%	7	419	-7.183%
2026-08-05	7.5000	7.5000	7.5000	7.5000	+7.143%	40	425	-12.133%
2026-08-04	7.0000	7.0000	7.0000	7.0000	+55.556%	1	425	-5.857%
2026-07-31	4.8800	4.8800	4.5000	4.5000	-8.163%	3	424	+46.444%
2026-07-27	4.7000	4.9000	4.2000	4.9000	+3.158%	53	424	+34.490%
2026-07-22	4.7500	4.7500	4.7500	4.7500	-4.427%	2	397	+38.737%
2026-07-17	5.8000	5.8000	4.9700	4.9700	-9.800%	2	399	+32.596%
2026-07-16	5.3100	5.5100	5.3100	5.5100	-15.491%	6	401	+19.601%
2026-07-15	6.6000	6.6000	6.5200	6.5200	+4.320%	7	395	+1.074%
2026-07-14	6.2500	6.2500	6.2500	6.2500	+55.473%	25	389	+5.440%
2026-07-13	4.0200	4.0200	4.0200	4.0200	-2.663%	6	377	+63.930%
2026-07-10	4.6700	4.6700	4.1300	4.1300	-18.218%	8	371	+59.564%
2026-07-09	5.2000	5.2000	5.0500	5.0500	-27.338%	4	372	+30.495%
2026-07-07	6.9200	6.9500	6.9200	6.9500	+14.876%	5	369	-5.180%
2026-07-06	6.0500	6.0500	6.0500	6.0500	+14.151%	1	364	+8.926%
2026-07-02	5.6500	5.6500	5.2000	5.3000	-10.169%	13	370	+24.340%
2026-07-01	5.5000	5.9000	5.5000	5.9000	+31.111%	19	370	+11.695%
2026-06-30	4.4000	4.5000	4.4000	4.5000	+12.500%	2	370	+46.444%
2026-06-29	4.3500	4.4000	4.0000	4.0000	+48.699%	15	370	+64.750%
2026-06-22	2.8000	2.8000	2.6900	2.6900	-20.882%	4	369	+144.981%
2026-06-17	3.4000	3.4000	3.4000	3.4000	0.000%	1	372	+93.824%
2026-06-16	3.4000	3.4000	3.4000	3.4000	-24.444%	1	372	+93.824%
2026-06-15	4.4000	4.5000	4.1900	4.5000	+7.399%	11	371	+46.444%
2026-06-12	4.1900	4.1900	4.1900	4.1900	+8.831%	1	371	+57.279%
2026-06-11	3.5500	3.8500	3.5500	3.8500	-9.412%	2	371	+71.169%
2026-06-10	4.2500	4.2500	4.2500	4.2500	-15.000%	2	372	+55.059%
2026-06-08	5.0000	5.1000	5.0000	5.0000	-19.355%	66	372	+31.800%
2026-06-04	6.2000	6.2000	6.2000	6.2000	+0.486%	6	307	+6.290%
2026-06-03	7.5000	7.5000	6.1700	6.1700	-21.899%	9	302	+6.807%
2026-06-02	10.5400	10.5400	7.6000	7.9000	-25.961%	32	297	-16.582%
2026-06-01	10.1100	10.7500	10.1100	10.6700	+87.193%	20	296	-38.238%
2026-05-29	4.8000	5.7000	4.8000	5.7000	+18.750%	3	292	+15.614%
2026-05-28	4.2000	4.8000	4.2000	4.8000	+15.663%	55	293	+37.292%
2026-05-27	5.2700	5.2700	4.0200	4.1500	-79.250%	70	258	+58.795%
2026-05-26	18.7700	20.7500	18.7700	20.0000	+19.403%	37	215	-67.050%
2026-05-22	16.4500	16.7500	16.4500	16.7500	+12.416%	2	184	-60.657%
2026-05-21	14.9000	14.9000	14.9000	14.9000	-4.180%	1	183	-55.772%
2026-05-20	15.6500	16.0000	15.5000	15.5500	-5.758%	14	183	-57.621%
2026-05-19	16.5000	16.5000	16.5000	16.5000	-1.493%	10	182	-60.061%
2026-05-18	13.1500	17.5800	13.1500	16.7500	+45.022%	41	182	-60.657%
2026-05-15	10.4500	12.2000	10.4500	11.5500	+15.500%	137	182	-42.944%
2026-05-14	9.7000	10.2200	9.1500	10.0000	+24.378%	11	120	-34.100%
2026-05-13	7.0200	8.0400	7.0200	8.0400	+1.772%	11	113	-18.035%
2026-05-11	8.2400	8.2400	7.7900	7.9000	-1.250%	31	113	-16.582%
2026-05-07	7.8000	8.0000	7.8000	8.0000	+35.593%	2	81	-17.625%
2026-04-28	5.8000	5.9000	5.8000	5.9000	-11.278%	4	79	+11.695%
2026-04-27	6.6500	6.6500	6.6500	6.6500	+1.838%	2	77	-0.902%
2026-04-22	6.5300	6.5300	6.5300	6.5300	+0.462%	3	79	+0.919%
2026-04-21	6.5000	6.5000	6.5000	6.5000	+52.941%	2	74	+1.385%
2026-04-15	4.2500	4.2500	4.2500	4.2500	+7.595%	1	74	+55.059%
2026-04-14	3.9500	3.9500	3.9500	3.9500	+5.333%	1	75	+66.835%
2026-04-10	3.4000	3.7500	3.4000	3.7500	-38.525%	3	75	+75.733%
2026-04-07	6.1000	6.1000	6.1000	6.1000	+9.910%	1	75	+8.033%
2026-03-30	5.0000	5.5500	5.0000	5.5500	+9.901%	2	76	+18.739%
2026-03-27	4.5000	5.0500	4.5000	5.0500	-15.833%	7	74	+30.495%
2026-03-24	6.7700	6.7700	6.0000	6.0000	-26.380%	5	75	+9.833%
2026-03-20	8.1500	8.1500	8.1500	8.1500	-16.410%	1	73	-19.141%
2026-03-11	9.7500	9.7500	9.7500	9.7500	-17.722%	6	72	-32.410%
2026-03-09	11.8500	11.8500	11.8500	11.8500	+6.183%	1	72	-44.388%
2026-03-05	10.6200	11.1600	10.6200	11.1600	+22.637%	3	71	-40.950%
2026-03-03	9.1000	9.1000	9.1000	9.1000	+26.039%	3	72	-27.582%
2026-02-27	7.0000	7.2200	6.9500	7.2200	-44.885%	3	72	-8.726%
2026-02-26	11.7000	13.1000	11.7000	13.1000	+23.005%	10	73	-49.695%
2026-02-25	10.6500	10.6500	10.6500	10.6500	+19.529%	20	78	-38.122%
2026-02-24	8.9100	8.9100	8.9100	8.9100	+17.237%	1	78	-26.038%
2026-02-23	7.6000	7.6000	7.6000	7.6000	-27.063%	1	78	-13.289%
2026-02-20	11.5000	11.5000	10.0700	10.4200	-24.108%	7	78	-36.756%
2026-02-10	13.2500	13.7300	13.2500	13.7300	+8.968%	2	74	-52.003%
2026-02-06	12.6000	12.6000	12.6000	12.6000	-21.151%	1	75	-47.698%
2026-02-05	15.9800	15.9800	15.9800	15.9800	-7.093%	1	74	-58.761%
2026-02-04	17.2000	17.2000	17.2000	17.2000	-24.362%	1	75	-61.686%
2026-01-30	22.1400	22.7400	22.1400	22.7400	-25.856%	3	75	-71.020%
2026-01-27	30.6700	30.6700	30.6700	30.6700	+21.465%	1	72	-78.513%
2026-01-22	25.2500	25.2500	25.2500	25.2500	+4.081%	2	71	-73.901%
2026-01-21	24.2600	24.2600	24.2600	24.2600	-1.422%	1	71	-72.836%
2026-01-20	24.7700	24.7700	24.6100	24.6100	-7.307%	3	71	-73.222%
2026-01-16	25.4000	26.5500	25.4000	26.5500	-5.179%	10	75	-75.179%
2026-01-15	28.0000	28.0000	28.0000	28.0000	-6.103%	1	75	-76.464%
2026-01-14	29.8200	29.8200	29.8200	29.8200	+4.705%	1	74	-77.901%
2026-01-13	28.4500	28.4800	28.4500	28.4800	+1.714%	5	74	-76.861%
2026-01-09	28.1400	28.1400	28.0000	28.0000	-16.691%	2	72	-76.464%
2026-01-08	33.6100	33.6100	33.6100	33.6100	+1.174%	1	73	-80.393%
2026-01-07	33.2200	33.2200	33.2200	33.2200	+4.465%	9	73	-80.163%
2026-01-05	32.5000	32.5000	31.7600	31.8000	+5.368%	7	77	-79.277%
2026-01-02	30.8000	30.8000	29.0000	30.1800	-9.803%	7	76	-78.164%
2025-12-31	33.4600	33.4600	33.4600	33.4600	-5.400%	1	71	-80.305%
2025-12-29	35.3700	35.3700	35.3700	35.3700	+1.318%	6	71	-81.368%
2025-12-24	34.9100	34.9100	34.9100	34.9100	-4.041%	1	72	-81.123%
2025-12-19	36.3800	36.3800	36.3800	36.3800	-3.731%	5	72	-81.886%
2025-12-16	37.4000	37.7900	36.7500	37.7900	-4.329%	5	77	-82.562%
2025-12-15	39.5000	39.5000	39.5000	39.5000	-3.635%	1	75	-83.316%
2025-12-12	40.9200	40.9900	40.9200	40.9900	-7.262%	2	74	-83.923%
2025-12-11	44.1000	44.2000	44.1000	44.2000	+1.214%	11	74	-85.090%
2025-12-10	43.6700	43.6700	43.6700	43.6700	-2.956%	1	64	-84.910%
2025-12-09	45.0000	45.0000	45.0000	45.0000	-4.863%	1	63	-85.356%
2025-12-08	47.1000	47.5000	47.1000	47.3000	+2.759%	4	62	-86.068%
2025-12-05	46.0300	46.0300	46.0300	46.0300	+1.165%	3	62	-85.683%
2025-12-04	46.1500	46.1500	45.5000	45.5000	-1.194%	2	60	-85.516%
2025-12-03	43.9000	46.0500	43.9000	46.0500	+1.432%	13	59	-85.689%
2025-12-02	45.4000	45.4000	45.4000	45.4000	-6.584%	1	46	-85.485%
2025-12-01	46.5000	48.6000	46.5000	48.6000	-5.631%	4	46	-86.440%
2025-11-28	51.5000	51.5000	51.5000	51.5000	-4.506%	3	46	-87.204%
2025-11-26	63.8000	63.8000	53.9300	53.9300	-27.611%	8	41	-87.780%
2025-11-24	74.6500	74.6500	74.5000	74.5000	-13.493%	2	41	-91.154%
2025-07-31	86.1200	86.1200	86.1200	86.1200	-0.669%	1	41	-92.348%
2025-07-16	86.7000	86.7000	86.7000	86.7000	-20.239%	1	41	-92.399%
2025-07-09	108.7000	108.7000	108.7000	108.7000	+4.670%	1	41	-93.937%
2025-07-08	103.3400	104.0500	103.3400	103.8500	-3.923%	3	41	-93.654%
2025-07-03	108.0900	108.0900	108.0900	108.0900	+1.474%	1	41	-93.903%
2025-06-30	106.5200	106.5200	106.5200	106.5200	-2.987%	2	41	-93.813%
2025-06-27	109.8000	109.8000	109.8000	109.8000	+0.384%	1	40	-93.998%
2025-06-26	109.3800	109.3800	109.3800	109.3800	+1.948%	1	41	-93.975%
2025-06-25	106.4900	107.2900	106.4900	107.2900	+4.064%	4	42	-93.858%
2025-06-16	103.1000	103.1000	103.1000	103.1000	+1.737%	2	42	-93.608%
2025-06-12	101.3400	101.3400	101.3400	101.3400	-0.958%	1	40	-93.497%
2025-06-06	100.1800	102.3200	100.1800	102.3200	+3.145%	6	40	-93.559%
2025-06-05	99.2000	99.2000	99.2000	99.2000	+2.268%	2	39	-93.357%
2025-06-04	97.0000	97.0000	97.0000	97.0000	+3.533%	2	41	-93.206%
2025-06-03	93.6900	93.6900	93.6900	93.6900	+2.584%	2	41	-92.966%
2025-06-02	91.3300	91.3300	91.3300	91.3300	+19.230%	2	41	-92.784%
2025-05-30	72.2900	76.6000	72.2900	76.6000	+16.502%	36	41	-91.397%
2025-05-27	65.7500	65.7500	65.7500	65.7500	+2.382%	4	43	-89.977%
2025-05-23	64.0000	64.2900	63.6700	64.2200	+1.937%	22	48	-89.738%
2025-05-21	63.0000	63.0000	63.0000	63.0000	+0.962%	1	48	-89.540%
2025-05-16	60.9300	62.4200	60.9300	62.4000	+11.012%	112	47	-89.439%
2025-05-15	56.0000	56.2100	56.0000	56.2100	-3.865%	2	88	-88.276%
2025-05-13	57.5700	58.4700	57.5700	58.4700	+17.551%	3	90	-88.729%
2025-05-06	49.8100	49.8100	49.7400	49.7400	-1.893%	10	93	-86.751%
2025-05-05	50.2900	52.0000	50.2900	50.7000	+3.469%	6	88	-87.002%
2025-05-02	49.0000	49.0000	49.0000	49.0000	+1.681%	2	86	-86.551%
2025-05-01	47.6800	48.5600	47.6300	48.1900	+53.765%	69	85	-86.325%
2025-04-22	31.2700	31.3400	31.2700	31.3400	-5.002%	2	45	-78.973%
2025-04-11	32.9900	32.9900	32.9900	32.9900	-1.346%	2	45	-80.024%
2025-04-01	32.9600	33.4400	32.9600	33.4400	+3.465%	5	46	-80.293%
2025-03-31	32.3200	32.3200	32.3200	32.3200	-14.992%	1	46	-79.610%
2025-03-27	38.0200	38.0200	38.0200	38.0200	-0.419%	1	46	-82.667%
2025-03-07	38.1800	38.1800	38.1800	38.1800	+9.713%	2	45	-82.740%
2025-02-21	34.8000	34.8000	34.8000	34.8000	-12.121%	2	44	-81.063%
2025-02-20	39.6000	39.6000	39.6000	39.6000	-9.382%	1	45	-83.359%
2025-02-13	43.5000	43.7000	43.1700	43.7000	+12.051%	3	44	-84.920%
2025-02-07	39.0000	39.0000	39.0000	39.0000	+18.039%	2	44	-83.103%
2025-01-17	33.0400	33.0400	33.0400	33.0400	+5.458%	10	44	-80.054%
2025-01-15	31.1400	31.3300	31.0300	31.3300	-0.064%	30	44	-78.966%
2025-01-13	31.1500	31.3500	31.1500	31.3500	-2.761%	14	70	-78.979%
2025-01-10	29.6400	32.2400	29.6400	32.2400	-14.551%	246	84	-79.560%
2024-11-11	37.6200	37.7300	37.6200	37.7300	+26.187%	4	42	-82.534%
2024-10-23	31.5800	31.5800	29.9000	29.9000	-26.136%	5	42	-77.960%
2024-10-11	40.8200	40.8200	40.4800	40.4800	+36.205%	4	42	-83.720%
2024-10-09	29.6800	29.7500	29.6500	29.7200	+25.137%	18	42	-77.826%
2024-10-02	23.7500	23.7500	23.7500	23.7500	-2.982%	1	42	-72.253%
2024-09-12	23.0000	24.4800	23.0000	24.4800	+11.020%	17	42	-73.080%
2024-09-11	21.7300	22.0500	21.7300	22.0500	+7.039%	2	45	-70.113%
2024-09-04	21.0000	21.8800	20.6000	20.6000	-31.901%	12	45	-68.010%
2024-08-12	30.2500	30.2500	30.2500	30.2500	-1.144%	1	42	-78.215%
2024-08-09	32.4500	32.4500	30.6000	30.6000	-1.923%	116	41	-78.464%
2024-08-01	31.2000	31.2000	31.2000	31.2000	-3.941%	1	18	-78.878%
2024-07-30	32.4800	32.4800	32.4800	32.4800	-10.523%	1	18	-79.711%
2024-07-29	36.4000	36.4000	36.3000	36.3000	-6.564%	12	17	-81.846%
2024-07-19	38.8500	38.8500	38.8500	38.8500	-18.399%	1	16	-83.037%
2024-07-05	47.6100	47.6100	47.6100	47.6100	+33.886%	2	15	-86.158%
2024-06-26	35.4500	35.5600	35.4500	35.5600	-11.652%	10	14	-81.468%
2024-06-11	40.2500	40.2500	40.2500	40.2500	+32.184%	5	14	-83.627%
2024-05-31	30.4500	30.4500	30.4500	30.4500	+12.237%	10	18	-78.358%
2024-05-30	28.6000	28.6200	26.6500	27.1300	-12.905%	7	13	-75.710%
2024-05-29	31.1500	31.1500	31.1500	31.1500	-9.658%	1	3	-78.844%
2024-05-23	34.9500	34.9500	34.4800	34.4800	-6.279%	2	3	-80.887%
2024-05-22	36.7900	36.7900	36.7900	36.7900	-4.317%	1	3	-82.088%
2024-05-20	38.6000	38.6000	38.4500	38.4500	0.000%	2	2	-82.861%

.dark-mode .cWmP0n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cWmP0n{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218C250ZS Dec 18 2026 250.00 Call (ZS261218C00250000)option OPRA

ZS20261218C250
ZS Dec 18 2026 250.00 Call (ZS261218C00250000)
option OPRA