Dark

ZS20261218C280
ZS Dec 18 2026 280.00 Call (ZS261218C00280000)
option OPRA

EOD

Aug 17, 2026

6.50+2.362%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	6.5600	6.5600	6.5000	6.5000	+2.362%	2	180	0.000%
2026-08-14	6.6500	6.6500	6.3500	6.3500	+23.782%	2	179	+2.362%
2026-08-12	5.1200	5.1800	5.0800	5.1300	-11.704%	205	180	+26.706%
2026-08-11	5.8500	5.8500	5.8100	5.8100	+100.345%	200	352	+11.876%
2026-07-17	3.7900	3.7900	2.9000	2.9000	+7.011%	2	171	+124.138%
2026-06-29	2.7100	2.7100	2.7100	2.7100	-44.124%	1	171	+139.852%
2026-06-03	4.8500	4.8500	4.8500	4.8500	-14.912%	1	172	+34.021%
2026-06-02	5.7000	5.7000	5.7000	5.7000	+93.220%	3	172	+14.035%
2026-05-28	2.5600	2.9500	2.5600	2.9500	+3.873%	9	172	+120.339%
2026-05-27	2.9100	2.9100	2.8400	2.8400	-79.642%	3	178	+128.873%
2026-05-26	13.9500	13.9500	13.9500	13.9500	+15.768%	1	181	-53.405%
2026-05-22	12.0500	12.0500	12.0500	12.0500	+15.311%	5	181	-46.058%
2026-05-21	10.8000	10.8000	10.2500	10.4500	+83.333%	5	172	-37.799%
2026-05-07	5.7000	5.7000	5.7000	5.7000	+54.054%	1	172	+14.035%
2026-04-16	3.7000	3.7000	3.7000	3.7000	+23.333%	1	173	+75.676%
2026-03-27	3.0000	3.0000	3.0000	3.0000	-43.074%	1	173	+116.667%
2026-03-23	5.2700	5.2700	5.2700	5.2700	-0.566%	1	173	+23.340%
2026-03-20	5.4000	5.4000	5.3000	5.3000	-6.195%	2	174	+22.642%
2026-03-16	5.6500	5.6500	5.6500	5.6500	-29.375%	2	176	+15.044%
2026-03-06	8.0000	8.0000	8.0000	8.0000	+38.889%	21	175	-18.750%
2026-03-02	5.7600	5.7600	5.7600	5.7600	-33.793%	1	175	+12.847%
2026-02-26	8.7000	8.7000	8.7000	8.7000	-0.798%	2	174	-25.287%
2026-02-18	8.7700	8.7700	8.7700	8.7700	+3.420%	1	176	-25.884%
2026-02-12	8.4800	8.4800	8.4800	8.4800	-26.516%	1	176	-23.349%
2026-02-05	11.5400	11.5400	11.5400	11.5400	-23.067%	1	177	-43.674%
2026-02-03	15.0000	15.0000	15.0000	15.0000	-5.363%	3	178	-56.667%
2026-01-29	15.3300	15.8500	15.3300	15.8500	-21.883%	8	175	-58.991%
2026-01-26	20.2900	20.2900	20.2900	20.2900	+18.655%	1	169	-67.965%
2026-01-21	17.1000	17.1000	17.1000	17.1000	-3.226%	1	169	-61.988%
2026-01-20	17.6700	17.6700	17.6700	17.6700	-24.712%	2	169	-63.214%
2026-01-07	23.4700	23.4700	23.4700	23.4700	+0.085%	2	169	-72.305%
2026-01-05	23.4500	23.4500	23.4500	23.4500	+8.314%	1	166	-72.281%
2026-01-02	21.4500	21.6500	21.4500	21.6500	-21.700%	10	166	-69.977%
2025-12-22	28.4300	28.4300	27.6500	27.6500	-3.084%	5	154	-76.492%
2025-12-17	28.6000	28.6000	28.5300	28.5300	+3.670%	4	154	-77.217%
2025-12-16	27.5600	27.5600	27.5200	27.5200	-3.099%	2	151	-76.381%
2025-12-15	28.4000	28.4000	28.4000	28.4000	-12.696%	1	149	-77.113%
2025-12-11	31.1800	32.9900	31.1800	32.5300	-5.022%	3	150	-80.018%
2025-12-10	34.2500	34.2500	34.2500	34.2500	-5.177%	1	149	-81.022%
2025-12-08	36.1200	36.1200	36.1200	36.1200	+2.526%	1	149	-82.004%
2025-12-05	35.2200	35.2300	35.2200	35.2300	+1.733%	2	150	-81.550%
2025-12-04	34.4300	34.6300	34.4300	34.6300	+1.109%	2	151	-81.230%
2025-12-03	32.9700	34.2500	32.9700	34.2500	+0.440%	3	151	-81.022%
2025-12-02	34.7600	34.7600	33.5800	34.1000	-2.376%	4	152	-80.938%
2025-12-01	34.9300	34.9300	34.9300	34.9300	-17.715%	1	149	-81.391%
2025-11-26	48.2000	48.2000	42.4500	42.4500	-55.297%	5	145	-84.688%
2025-11-10	94.6700	94.9600	94.6700	94.9600	+13.725%	2	145	-93.155%
2025-10-13	83.5000	83.5000	83.5000	83.5000	+37.449%	2	145	-92.216%
2025-09-15	61.2300	61.2300	60.6600	60.7500	+4.256%	11	145	-89.300%
2025-09-09	58.2700	58.2700	58.2700	58.2700	+16.029%	1	138	-88.845%
2025-09-04	49.6200	50.2200	49.6200	50.2200	-7.802%	2	139	-87.057%
2025-09-02	54.4700	54.4700	54.4700	54.4700	-8.989%	1	137	-88.067%
2025-08-29	60.0000	60.0000	59.8500	59.8500	+5.742%	5	135	-89.140%
2025-08-25	56.6000	56.6000	56.6000	56.6000	-2.966%	1	135	-88.516%
2025-08-22	58.3300	58.3300	58.3300	58.3300	-35.774%	1	136	-88.857%
2025-07-07	90.8200	90.8200	90.8200	90.8200	+2.056%	7	135	-92.843%
2025-06-30	88.9900	88.9900	88.9900	88.9900	-3.482%	1	128	-92.696%
2025-06-26	92.2000	92.2000	92.2000	92.2000	+9.631%	1	128	-92.950%
2025-06-17	84.1000	84.1000	84.1000	84.1000	-1.059%	1	127	-92.271%
2025-06-16	85.0000	85.0000	85.0000	85.0000	+38.753%	1	126	-92.353%
2025-05-30	58.2100	61.2600	58.2100	61.2600	+16.486%	6	125	-89.389%
2025-05-27	52.5900	52.5900	52.5900	52.5900	+10.530%	2	126	-87.640%
2025-05-21	47.5800	47.5800	47.5800	47.5800	+5.733%	2	126	-86.339%
2025-05-14	45.0000	45.0000	45.0000	45.0000	-1.445%	1	126	-85.556%
2025-05-13	45.6600	45.6600	45.6600	45.6600	+20.954%	1	127	-85.764%
2025-05-07	37.8500	37.8500	37.7500	37.7500	+26.891%	2	126	-82.781%
2025-04-24	28.9500	29.7500	28.9000	29.7500	+17.034%	8	125	-78.151%
2025-04-23	25.3200	25.5100	25.3200	25.4200	+6.897%	10	125	-74.430%
2025-04-22	23.6700	23.7800	23.6700	23.7800	+0.338%	2	128	-72.666%
2025-04-21	23.6500	23.7000	23.6500	23.7000	-8.317%	2	128	-72.574%
2025-04-17	25.8300	25.8700	25.8300	25.8500	-6.847%	6	132	-74.855%
2025-04-16	27.6500	27.7500	27.6500	27.7500	+29.673%	6	132	-76.577%
2025-04-09	21.4000	21.4000	21.4000	21.4000	+4.953%	1	130	-69.626%
2025-04-07	20.7000	22.2000	20.3900	20.3900	-33.388%	6	130	-68.122%
2025-02-20	30.6100	30.6100	30.6100	30.6100	+34.254%	1	135	-78.765%
2024-12-30	22.1100	22.8000	22.1100	22.8000	+0.885%	2	135	-71.491%
2024-12-27	22.0700	22.6000	22.0700	22.6000	-21.528%	6	133	-71.239%
2024-12-03	27.7000	28.8000	27.7000	28.8000	-20.000%	3	133	-77.431%
2024-11-25	36.0000	36.0000	36.0000	36.0000	-0.690%	1	136	-81.944%
2024-11-22	36.4500	36.9500	35.4000	36.2500	+51.737%	196	136	-82.069%
2024-10-24	23.8500	23.8900	23.8500	23.8900	-4.248%	2	51	-72.792%
2024-10-22	24.9500	24.9500	24.9500	24.9500	+49.850%	1	51	-73.948%
2024-09-04	16.6500	16.6500	16.6500	16.6500	-45.410%	2	51	-60.961%
2024-08-16	30.5000	30.5000	30.5000	30.5000	0.000%	2	51	-78.689%
2024-08-15	30.4500	30.6000	30.4500	30.5000	+9.515%	3	51	-78.689%
2024-08-14	27.7500	27.8500	27.7500	27.8500	+14.609%	2	50	-76.661%
2024-08-12	24.2000	24.3000	24.2000	24.3000	-2.213%	2	49	-73.251%
2024-08-09	24.5000	24.8500	24.2000	24.8500	+12.955%	128	48	-73.843%
2024-08-05	20.4800	22.0000	20.4800	22.0000	-23.611%	2	12	-70.455%
2024-07-29	28.8500	28.8500	28.8000	28.8000	0.000%	9	11	-77.431%
2024-07-26	28.8000	28.8000	28.8000	28.8000	-9.148%	2	3	-77.431%
2024-07-19	31.7000	31.7000	31.7000	31.7000	-9.169%	1	4	-79.495%
2024-07-11	38.8000	38.8000	34.9000	34.9000	0.000%	6	3	-81.375%

.dark-mode .gDcJfd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gDcJfd{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218C280ZS Dec 18 2026 280.00 Call (ZS261218C00280000)option OPRA

ZS20261218C280
ZS Dec 18 2026 280.00 Call (ZS261218C00280000)
option OPRA