Dark

ZS20261218C270
ZS Dec 18 2026 270.00 Call (ZS261218C00270000)
option OPRA

EOD

Aug 19, 2026

6.66-9.756%(-0.72)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	6.6600	6.6600	6.6600	6.6600	-9.756%	2	553	0.000%
2026-08-17	7.4200	7.4200	7.3800	7.3800	+12.672%	2	554	-9.756%
2026-08-10	6.0000	6.7100	6.0000	6.5500	+101.538%	773	554	+1.679%
2026-07-31	3.2500	3.2500	3.2500	3.2500	-25.287%	1	86	+104.923%
2026-07-21	4.3500	4.3500	4.3500	4.3500	+2.353%	1	86	+53.103%
2026-07-20	4.2500	4.2500	4.2500	4.2500	-10.901%	1	86	+56.706%
2026-07-17	4.7700	4.7700	4.7700	4.7700	-2.254%	2	86	+39.623%
2026-07-14	4.2000	4.9500	4.2000	4.8800	+73.665%	102	86	+36.475%
2026-07-13	2.8100	2.8100	2.8100	2.8100	-14.848%	1	109	+137.011%
2026-06-15	3.3000	3.3000	3.3000	3.3000	0.000%	4	104	+101.818%
2026-06-10	3.3000	3.3000	3.3000	3.3000	-38.889%	1	104	+101.818%
2026-06-03	5.4000	5.4000	5.4000	5.4000	-8.475%	2	105	+23.333%
2026-06-02	5.9000	5.9000	5.9000	5.9000	-1.667%	1	104	+12.881%
2026-06-01	6.0000	6.0000	6.0000	6.0000	+42.857%	1	103	+11.000%
2026-05-29	4.2000	4.2000	4.2000	4.2000	-72.990%	2	103	+58.571%
2026-05-26	15.5500	15.5500	15.5500	15.5500	+13.504%	2	101	-57.170%
2026-05-19	13.7000	13.7000	13.7000	13.7000	+10.040%	1	101	-51.387%
2026-05-18	10.5000	12.4500	10.5000	12.4500	+69.850%	2	100	-46.506%
2026-05-14	7.3300	7.3300	7.3300	7.3300	+28.822%	1	100	-9.141%
2026-05-13	5.6900	5.6900	5.6900	5.6900	+42.250%	1	101	+17.047%
2026-04-16	4.0000	4.0000	4.0000	4.0000	+59.363%	2	101	+66.500%
2026-04-10	2.5100	2.5100	2.5100	2.5100	-10.357%	2	101	+165.339%
2026-04-09	2.8000	2.8000	2.8000	2.8000	-35.632%	1	101	+137.857%
2026-03-25	4.3500	4.3500	4.3500	4.3500	-34.091%	1	101	+53.103%
2026-03-19	6.6000	6.6000	6.6000	6.6000	-1.493%	1	100	+0.909%
2026-03-13	6.7000	6.7000	6.7000	6.7000	-9.946%	25	100	-0.597%
2026-03-11	7.4400	7.4400	7.4400	7.4400	-7.000%	2	119	-10.484%
2026-03-10	8.0000	8.0000	8.0000	8.0000	-14.894%	1	117	-16.750%
2026-03-06	9.1500	9.4000	9.1500	9.4000	-14.932%	18	118	-29.149%
2026-02-26	11.0500	11.0500	11.0500	11.0500	+93.860%	1	118	-39.729%
2026-02-24	5.7000	5.7000	5.7000	5.7000	-8.065%	1	118	+16.842%
2026-02-23	7.2500	7.2500	6.2000	6.2000	-36.410%	2	117	+7.419%
2026-02-17	9.7500	9.7500	9.7500	9.7500	+7.025%	1	117	-31.692%
2026-02-06	9.1100	9.1100	9.1100	9.1100	-29.544%	1	116	-26.894%
2026-02-04	12.6500	12.9300	12.6500	12.9300	-5.620%	2	115	-48.492%
2026-02-03	13.2000	13.7000	13.2000	13.7000	-13.016%	3	116	-51.387%
2026-01-29	16.7900	16.7900	15.7500	15.7500	-34.375%	2	117	-57.714%
2026-01-28	24.0000	24.0000	24.0000	24.0000	-8.918%	25	116	-72.250%
2026-01-27	27.9000	27.9000	26.3500	26.3500	+18.694%	26	124	-74.725%
2026-01-26	22.4000	22.4000	22.2000	22.2000	+11.446%	11	98	-70.000%
2026-01-20	19.9200	19.9200	19.9200	19.9200	-13.467%	1	87	-66.566%
2026-01-09	22.8300	23.0200	22.8300	23.0200	-5.656%	33	88	-71.069%
2026-01-08	24.4000	24.4000	24.4000	24.4000	-4.314%	2	81	-72.705%
2026-01-05	25.5000	25.5000	25.5000	25.5000	+7.368%	11	79	-73.882%
2026-01-02	24.5000	24.5000	23.4500	23.7500	-14.167%	12	79	-71.958%
2025-12-30	27.6700	27.6700	27.6700	27.6700	-2.844%	1	67	-75.931%
2025-12-29	28.4800	28.4800	28.4800	28.4800	-1.759%	1	68	-76.615%
2025-12-26	28.9900	28.9900	28.9900	28.9900	-6.333%	1	68	-77.027%
2025-12-19	30.7600	30.9500	30.7600	30.9500	+4.139%	4	69	-78.481%
2025-12-18	29.7200	29.7200	29.7200	29.7200	-3.161%	1	70	-77.591%
2025-12-17	30.8200	31.0000	30.6900	30.6900	+0.131%	3	70	-78.299%
2025-12-16	30.6400	30.6500	30.6400	30.6500	-8.151%	2	68	-78.271%
2025-12-12	34.0000	34.0000	33.0000	33.3700	-6.000%	3	70	-80.042%
2025-12-11	34.4600	35.5000	34.4600	35.5000	0.000%	2	69	-81.239%
2025-12-10	35.5000	35.5000	35.5000	35.5000	-4.441%	1	69	-81.239%
2025-12-09	37.5000	37.5000	37.1500	37.1500	-1.407%	4	69	-82.073%
2025-12-03	37.6800	37.6800	37.6800	37.6800	-2.130%	1	69	-82.325%
2025-12-01	39.0000	39.0000	38.5000	38.5000	-10.465%	2	68	-82.701%
2025-11-28	43.0000	43.0000	43.0000	43.0000	-6.461%	1	68	-84.512%
2025-11-26	55.0000	55.0000	45.0000	45.9700	-28.707%	22	60	-85.512%
2025-11-20	64.4800	64.4800	64.4800	64.4800	-11.659%	1	60	-89.671%
2025-11-18	72.9900	72.9900	72.9900	72.9900	-13.107%	1	60	-90.875%
2025-11-13	84.0000	84.0000	84.0000	84.0000	-7.692%	1	61	-92.071%
2025-11-07	91.0000	91.0000	91.0000	91.0000	-5.010%	5	61	-92.681%
2025-10-24	95.8000	95.8000	95.8000	95.8000	+18.550%	1	61	-93.048%
2025-10-15	80.8100	80.8100	80.8100	80.8100	+35.134%	2	60	-91.758%
2025-09-08	59.7000	59.8000	59.7000	59.8000	-0.499%	2	60	-88.863%
2025-08-21	60.1000	60.1000	59.6500	60.1000	-21.066%	7	60	-88.918%
2025-07-31	76.1400	76.1400	76.1400	76.1400	-22.266%	1	60	-91.253%
2025-06-27	96.2300	97.9500	96.2300	97.9500	+0.235%	11	60	-93.201%
2025-06-26	97.7200	97.7200	97.7200	97.7200	+21.467%	1	60	-93.185%
2025-06-02	80.4500	80.4500	80.4500	80.4500	+21.894%	2	60	-91.722%
2025-05-30	62.7800	66.0000	62.7800	66.0000	+22.745%	30	60	-89.909%
2025-05-28	53.7700	53.7700	53.7700	53.7700	-5.084%	2	47	-87.614%
2025-05-27	56.8400	56.8400	56.6500	56.6500	+2.146%	3	45	-88.244%
2025-05-23	55.6900	55.6900	55.4600	55.4600	+4.642%	4	45	-87.991%
2025-05-16	53.2500	53.3700	53.0000	53.0000	+10.210%	12	45	-87.434%
2025-05-14	48.0900	48.0900	48.0900	48.0900	-3.044%	5	48	-86.151%
2025-05-13	49.5000	49.6000	48.9200	49.6000	+17.871%	4	47	-86.573%
2025-05-07	42.1100	42.1100	42.0800	42.0800	+1.495%	2	47	-84.173%
2025-05-02	41.4600	41.4600	41.4600	41.4600	+2.598%	2	47	-83.936%
2025-05-01	40.3600	40.4100	40.3600	40.4100	+25.108%	6	46	-83.519%
2025-04-24	32.3000	32.3000	32.3000	32.3000	+15.357%	8	43	-79.381%
2025-04-23	27.8900	28.0000	27.8900	28.0000	-0.356%	6	51	-76.214%
2025-04-17	28.0000	28.1000	28.0000	28.1000	-6.830%	2	53	-76.299%
2025-04-16	30.2000	30.2000	30.1600	30.1600	+31.991%	4	53	-77.918%
2025-04-07	22.8500	22.8500	22.8500	22.8500	-29.323%	2	55	-70.853%
2025-03-07	32.3300	32.3300	32.3300	32.3300	+37.399%	2	57	-79.400%
2025-01-02	23.5300	23.5300	23.5300	23.5300	-1.342%	2	56	-71.696%
2024-12-27	23.8500	23.8500	23.8500	23.8500	+35.281%	12	54	-72.075%
2024-09-09	17.6300	17.6300	17.6300	17.6300	+0.628%	5	60	-62.223%
2024-09-05	17.5200	17.5200	17.5200	17.5200	-34.749%	1	55	-61.986%
2024-08-09	26.4500	26.8500	26.3500	26.8500	+2.286%	128	56	-75.196%
2024-08-07	26.2500	26.2500	26.2500	26.2500	-12.500%	1	24	-74.629%
2024-07-31	30.0000	30.0000	30.0000	30.0000	+4.530%	1	24	-77.800%
2024-07-30	28.7000	28.7000	28.7000	28.7000	-6.969%	1	23	-76.794%
2024-07-29	31.5500	31.5500	30.8500	30.8500	-24.572%	4	22	-78.412%
2024-07-12	40.6000	40.9000	40.6000	40.9000	+3.544%	4	20	-83.716%
2024-07-11	39.7000	39.7000	39.5000	39.5000	-3.706%	22	19	-83.139%
2024-07-09	41.0200	41.0200	41.0200	41.0200	+6.545%	1	8	-83.764%
2024-07-08	38.5000	38.5000	38.5000	38.5000	-2.974%	10	9	-82.701%
2024-07-01	39.6800	39.6800	39.6800	39.6800	+9.462%	1	18	-83.216%
2024-06-28	36.2500	36.2500	36.2500	36.2500	-0.357%	2	17	-81.628%
2024-06-27	36.3800	36.3800	36.3800	36.3800	+13.688%	1	18	-81.693%
2024-06-25	31.7000	32.0000	31.7000	32.0000	-8.728%	4	17	-79.188%
2024-06-11	35.0600	35.0600	35.0600	35.0600	+7.877%	1	17	-81.004%
2024-06-07	32.5000	32.5000	32.5000	32.5000	+9.797%	20	17	-79.508%
2024-06-05	29.6000	29.6000	29.6000	29.6000	+4.668%	2	11	-77.500%
2024-05-31	31.0000	31.0000	26.0000	28.2800	0.000%	34	9	-76.450%

.dark-mode .vcp3Zy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vcp3Zy{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218C270ZS Dec 18 2026 270.00 Call (ZS261218C00270000)option OPRA

ZS20261218C270
ZS Dec 18 2026 270.00 Call (ZS261218C00270000)
option OPRA