Dark

ZS20261218C260
ZS Dec 18 2026 260.00 Call (ZS261218C00260000)
option OPRA

EOD

Aug 19, 2026

8.80-2.762%(-0.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	8.7900	8.8000	8.7900	8.8000	-2.762%	6	169	0.000%
2026-08-18	9.1000	9.1000	8.4500	9.0500	+4.867%	4	169	-2.762%
2026-08-17	8.6300	8.7500	8.6300	8.6300	-1.145%	8	169	+1.970%
2026-08-13	8.7300	8.7300	8.7300	8.7300	+26.339%	1	173	+0.802%
2026-08-12	6.9100	6.9100	6.9100	6.9100	-11.975%	1	173	+27.352%
2026-08-11	8.2500	8.4600	7.8500	7.8500	-1.875%	35	173	+12.102%
2026-08-10	6.5000	8.0000	6.5000	8.0000	+60.000%	4	190	+10.000%
2026-08-04	5.0000	5.0000	5.0000	5.0000	+23.457%	1	187	+76.000%
2026-07-31	4.0500	4.0500	4.0500	4.0500	+14.085%	1	187	+117.284%
2026-07-30	3.5000	3.5500	3.5000	3.5500	-25.263%	2	187	+147.887%
2026-07-28	4.7000	4.7500	4.7000	4.7500	+23.377%	2	187	+85.263%
2026-07-27	3.9500	3.9500	3.8500	3.8500	+10.000%	2	185	+128.571%
2026-07-23	3.4500	3.5000	3.4500	3.5000	-16.667%	2	186	+151.429%
2026-07-22	4.2000	4.2000	4.2000	4.2000	-26.702%	1	187	+109.524%
2026-07-14	5.0000	5.7600	5.0000	5.7300	+63.714%	5	187	+53.578%
2026-07-13	3.5000	3.5000	3.4000	3.5000	+0.865%	8	186	+151.429%
2026-07-10	3.4700	3.4700	3.4700	3.4700	-24.565%	1	189	+153.602%
2026-07-02	4.9000	4.9500	4.6000	4.6000	-5.155%	13	183	+91.304%
2026-07-01	4.8500	4.8500	4.8500	4.8500	+75.090%	1	183	+81.443%
2026-06-23	2.7500	2.7700	2.7500	2.7700	-6.419%	6	183	+217.690%
2026-06-22	2.4800	2.9600	2.4700	2.9600	+18.876%	9	182	+197.297%
2026-06-18	2.4900	2.4900	2.4900	2.4900	-16.443%	2	181	+253.414%
2026-06-16	2.9800	2.9800	2.9800	2.9800	-31.963%	2	181	+195.302%
2026-06-05	5.5600	5.5600	4.3800	4.3800	-22.615%	63	179	+100.913%
2026-06-04	5.6600	5.6600	5.6600	5.6600	+0.177%	1	241	+55.477%
2026-06-03	6.0000	6.0000	5.6500	5.6500	-26.528%	6	240	+55.752%
2026-06-02	9.6500	9.6500	7.6900	7.6900	-18.191%	75	240	+14.434%
2026-06-01	8.4500	9.4000	8.4500	9.4000	+113.636%	97	256	-6.383%
2026-05-29	4.4000	4.4000	4.3400	4.4000	+4.762%	6	246	+100.000%
2026-05-28	3.3000	4.2000	3.3000	4.2000	+16.992%	2	246	+109.524%
2026-05-27	4.5800	4.5800	3.5200	3.5900	-79.067%	16	244	+145.125%
2026-05-26	18.1500	19.4000	17.0000	17.1500	+30.418%	20	251	-48.688%
2026-05-21	13.1500	13.1500	13.1500	13.1500	-10.239%	2	250	-33.080%
2026-05-19	14.6500	14.6500	14.6500	14.6500	-3.618%	1	250	-39.932%
2026-05-18	12.5000	15.2600	12.5000	15.2000	+58.333%	15	252	-42.105%
2026-05-15	9.6000	9.6000	9.6000	9.6000	+31.507%	1	252	-8.333%
2026-05-13	7.3000	7.3000	7.3000	7.3000	+1.389%	2	253	+20.548%
2026-05-08	7.1500	7.2000	7.1500	7.2000	+20.000%	3	251	+22.222%
2026-05-04	6.0000	6.0000	6.0000	6.0000	+20.482%	3	251	+46.667%
2026-04-17	4.9800	4.9800	4.9800	4.9800	+6.867%	1	254	+76.707%
2026-04-16	4.6600	4.6600	4.6600	4.6600	+48.882%	1	253	+88.841%
2026-04-09	3.1300	3.1300	3.1300	3.1300	-39.223%	2	253	+181.150%
2026-04-07	5.1500	5.1500	5.1500	5.1500	+8.421%	1	251	+70.874%
2026-04-06	4.8200	4.8200	4.7500	4.7500	-1.042%	4	251	+85.263%
2026-04-02	4.5200	4.8000	4.5200	4.8000	-3.030%	3	251	+83.333%
2026-03-30	4.8500	4.9500	4.8500	4.9500	+14.319%	5	251	+77.778%
2026-03-27	4.3300	4.3300	4.3300	4.3300	-16.248%	1	248	+103.233%
2026-03-26	5.1700	5.1700	5.1700	5.1700	-6.679%	16	248	+70.213%
2026-03-24	5.8900	5.8900	5.5400	5.5400	-25.638%	2	264	+58.845%
2026-03-20	7.4500	7.4500	7.4500	7.4500	-6.524%	1	262	+18.121%
2026-03-19	7.9700	7.9700	7.9700	7.9700	+4.593%	1	261	+10.414%
2026-03-13	7.7300	7.7300	7.6200	7.6200	+1.195%	2	260	+15.486%
2026-03-12	7.5300	7.5300	7.5300	7.5300	-9.058%	1	259	+16.866%
2026-03-11	10.0500	10.0500	8.2800	8.2800	-12.842%	2	260	+6.280%
2026-03-10	9.5000	9.5000	9.5000	9.5000	-10.123%	2	260	-7.368%
2026-03-09	10.6100	10.7000	10.5700	10.5700	+2.621%	4	258	-16.746%
2026-03-05	8.7500	10.3000	8.7500	10.3000	+17.446%	2	259	-14.563%
2026-03-04	8.7700	8.7700	8.7700	8.7700	+25.286%	1	258	+0.342%
2026-03-03	7.0000	7.0000	7.0000	7.0000	-6.040%	3	258	+25.714%
2026-03-02	7.2200	7.6500	7.2200	7.4500	+23.754%	132	258	+18.121%
2026-02-27	6.4900	6.4900	6.0200	6.0200	-25.771%	4	133	+46.179%
2026-02-24	8.4000	8.4000	8.1100	8.1100	+16.523%	2	131	+8.508%
2026-02-23	7.6200	7.6200	6.9600	6.9600	-24.757%	3	131	+26.437%
2026-02-20	10.0000	10.0000	9.2500	9.2500	-15.525%	6	130	-4.865%
2026-02-19	11.3700	11.3700	10.9500	10.9500	+0.275%	2	133	-19.635%
2026-02-18	10.9200	10.9200	10.7500	10.9200	-9.151%	3	131	-19.414%
2026-02-17	12.4700	12.4700	12.0200	12.0200	+4.340%	2	131	-26.789%
2026-02-12	11.5200	11.5200	11.5200	11.5200	-3.679%	2	129	-23.611%
2026-02-10	11.1500	12.3100	11.1500	11.9600	+18.065%	8	128	-26.421%
2026-02-06	10.8700	11.5800	10.1300	10.1300	-11.913%	4	126	-13.129%
2026-02-05	13.0700	13.0700	11.5000	11.5000	-18.149%	7	128	-23.478%
2026-02-04	14.0500	14.0500	14.0500	14.0500	-12.023%	1	131	-37.367%
2026-02-03	15.9700	15.9700	15.9700	15.9700	-17.168%	1	130	-44.897%
2026-02-02	19.2800	19.2800	19.2800	19.2800	+2.553%	1	131	-54.357%
2026-01-29	20.0000	20.0000	18.8000	18.8000	-24.800%	3	130	-53.191%
2026-01-28	25.0000	25.0000	25.0000	25.0000	-19.355%	1	129	-64.800%
2026-01-27	31.0000	31.0000	31.0000	31.0000	+23.506%	2	129	-71.613%
2026-01-26	25.0800	25.1000	25.0800	25.1000	+11.704%	2	129	-64.940%
2026-01-23	22.4700	22.4700	22.4700	22.4700	+3.073%	1	131	-60.837%
2026-01-22	21.8000	21.8000	21.8000	21.8000	-2.242%	1	132	-59.633%
2026-01-21	22.7000	22.7000	22.3000	22.3000	+2.482%	2	132	-60.538%
2026-01-20	22.0000	22.0000	21.7600	21.7600	-3.632%	12	131	-59.559%
2026-01-14	23.8500	23.8500	22.5800	22.5800	-13.619%	4	130	-61.027%
2026-01-13	26.1400	26.1400	26.1400	26.1400	+1.515%	10	130	-66.335%
2026-01-09	26.0000	26.0000	25.7500	25.7500	-11.207%	2	130	-65.825%
2026-01-08	30.2300	30.2300	29.0000	29.0000	-7.051%	2	131	-69.655%
2026-01-07	29.8500	31.2000	29.8500	31.2000	+14.706%	3	130	-71.795%
2026-01-02	27.0000	27.2000	27.0000	27.2000	-9.333%	2	130	-67.647%
2025-12-31	30.0000	30.0000	30.0000	30.0000	-2.057%	2	130	-70.667%
2025-12-30	30.8900	30.8900	30.6300	30.6300	-4.371%	2	130	-71.270%
2025-12-29	32.0300	32.0300	32.0300	32.0300	+0.660%	1	130	-72.526%
2025-12-26	30.1000	31.8200	30.1000	31.8200	-3.576%	5	130	-72.344%
2025-12-24	33.0000	33.0000	33.0000	33.0000	+6.589%	1	125	-73.333%
2025-12-23	31.3100	31.3100	30.9600	30.9600	-9.474%	22	125	-71.576%
2025-12-22	32.3500	34.2000	32.3500	34.2000	+1.755%	2	125	-74.269%
2025-12-19	33.6100	33.6100	33.6100	33.6100	+4.346%	1	125	-73.817%
2025-12-18	32.2100	32.2100	32.2100	32.2100	+2.027%	1	124	-72.679%
2025-12-17	33.7200	33.7200	31.5700	31.5700	-5.902%	2	124	-72.125%
2025-12-15	33.5500	33.5500	33.5500	33.5500	-9.324%	1	123	-73.770%
2025-12-12	36.0000	37.0000	36.0000	37.0000	-7.731%	2	123	-76.216%
2025-12-11	40.1000	40.1000	40.1000	40.1000	+2.689%	1	123	-78.055%
2025-12-10	39.3000	39.3000	39.0500	39.0500	-6.242%	15	124	-77.465%
2025-12-05	41.6500	41.6500	41.6500	41.6500	-6.593%	1	124	-78.872%
2025-12-01	42.2500	44.5900	42.2500	44.5900	-11.528%	2	124	-80.265%
2025-11-26	54.5000	54.5000	49.0000	50.4000	-15.436%	19	120	-82.540%
2025-09-04	56.7500	59.6000	56.7500	59.6000	-0.667%	4	120	-85.235%
2025-09-03	56.8500	60.0000	56.8500	60.0000	-9.434%	4	123	-85.333%
2025-09-02	66.2500	66.2500	66.2500	66.2500	-3.986%	1	123	-86.717%
2025-08-12	69.0000	69.0000	69.0000	69.0000	+7.060%	1	123	-87.246%
2025-08-07	65.0000	65.0000	64.4500	64.4500	-13.606%	9	123	-86.346%
2025-08-05	76.9000	76.9000	73.8500	74.6000	-7.272%	165	132	-88.204%
2025-07-31	80.4500	80.4500	80.4500	80.4500	+6.910%	1	16	-89.062%
2025-07-23	75.2500	75.2500	75.2500	75.2500	-10.799%	1	17	-88.306%
2025-06-02	81.9200	84.3600	81.9100	84.3600	+44.824%	5	18	-89.569%
2025-05-22	58.2500	58.2500	58.2500	58.2500	+3.097%	1	17	-84.893%
2025-05-16	56.5000	56.5000	56.5000	56.5000	+5.607%	20	17	-84.425%
2025-05-15	53.5000	53.5000	53.5000	53.5000	-0.354%	1	24	-83.551%
2025-05-13	54.0700	54.0700	53.6900	53.6900	+16.591%	2	24	-83.610%
2025-05-06	45.9200	46.0500	45.9200	46.0500	+4.280%	10	26	-80.890%
2025-05-01	43.8600	44.1600	43.8600	44.1600	+40.190%	6	26	-80.072%
2025-04-23	31.4000	31.5000	31.4000	31.5000	+2.273%	2	25	-72.063%
2025-04-17	30.6000	30.8000	30.6000	30.8000	+23.596%	2	27	-71.429%
2025-04-07	24.4100	24.9200	24.4100	24.9200	-15.554%	6	27	-64.687%
2025-03-31	29.5100	29.5100	29.5100	29.5100	-16.046%	1	21	-70.180%
2025-03-07	35.1500	35.1500	35.1500	35.1500	-12.562%	2	20	-74.964%
2025-02-18	40.2000	40.2000	40.2000	40.2000	+14.530%	10	19	-78.109%
2025-01-30	35.1000	35.1000	35.1000	35.1000	+3.235%	1	20	-74.929%
2024-12-03	34.0000	34.0000	34.0000	34.0000	+7.595%	1	20	-74.118%
2024-10-18	31.6000	31.6000	31.6000	31.6000	-7.086%	6	19	-72.152%
2024-10-10	34.0100	34.0100	34.0100	34.0100	+39.385%	1	21	-74.125%
2024-10-04	24.4000	24.4000	24.4000	24.4000	+11.365%	2	20	-63.934%
2024-09-18	21.9100	21.9100	21.9100	21.9100	+11.786%	1	19	-59.836%
2024-09-11	19.6000	19.6000	19.6000	19.6000	+2.083%	1	18	-55.102%
2024-09-10	19.2000	19.2000	19.2000	19.2000	+1.053%	1	17	-54.167%
2024-09-06	19.0000	19.0000	19.0000	19.0000	-3.209%	6	18	-53.684%
2024-09-04	19.2000	19.6300	19.2000	19.6300	-30.636%	12	15	-55.171%
2024-08-12	28.1500	28.3000	28.1500	28.3000	-7.456%	2	12	-68.905%
2024-07-30	30.9000	30.9000	30.5800	30.5800	-23.550%	2	12	-71.223%
2024-07-11	42.0100	42.0100	40.0000	40.0000	+21.840%	2	13	-78.000%
2024-06-26	32.9200	32.9200	32.8300	32.8300	-4.425%	10	12	-73.195%
2024-06-25	33.9500	34.3500	33.9500	34.3500	+28.893%	2	2	-74.381%
2024-05-31	26.6500	26.6500	26.6500	26.6500	0.000%	2	1	-66.979%

.dark-mode .Xdnp9V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xdnp9V{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218C260ZS Dec 18 2026 260.00 Call (ZS261218C00260000)option OPRA

ZS20261218C260
ZS Dec 18 2026 260.00 Call (ZS261218C00260000)
option OPRA