Dark

ZS20261218C300
ZS Dec 18 2026 300.00 Call (ZS261218C00300000)
option OPRA

EOD

Aug 17, 2026

4.65-1.064%(-0.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	4.6400	4.6500	4.6400	4.6500	-1.064%	7	244	0.000%
2026-08-14	4.7000	4.7000	4.7000	4.7000	-14.234%	1	244	-1.064%
2026-08-13	4.2900	5.4800	4.2900	5.4800	+25.977%	23	244	-15.146%
2026-08-11	4.3600	4.3700	4.3000	4.3500	+2.353%	225	248	+6.897%
2026-08-10	3.9500	4.2500	3.9500	4.2500	+41.667%	2	294	+9.412%
2026-08-06	3.0000	3.0000	3.0000	3.0000	-3.226%	1	295	+55.000%
2026-08-05	3.1000	3.1000	3.1000	3.1000	+3.333%	1	295	+50.000%
2026-08-04	3.0000	3.0000	3.0000	3.0000	+37.615%	2	295	+55.000%
2026-07-31	2.1800	2.1800	2.1800	2.1800	+13.542%	1	296	+113.303%
2026-07-30	2.0200	2.0300	1.9200	1.9200	-4.000%	14	296	+142.188%
2026-07-24	2.0000	2.0000	2.0000	2.0000	+5.263%	4	295	+132.500%
2026-07-23	1.9000	1.9000	1.9000	1.9000	-30.147%	10	295	+144.737%
2026-07-22	2.7200	2.7200	2.7200	2.7200	-9.333%	1	295	+70.956%
2026-07-17	2.9500	3.0000	2.9500	3.0000	+9.890%	11	294	+55.000%
2026-07-16	2.7300	2.7300	2.7300	2.7300	-13.333%	4	292	+70.330%
2026-07-14	2.9200	3.3000	2.8800	3.1500	+57.500%	105	296	+47.619%
2026-07-10	2.0000	2.0000	2.0000	2.0000	-20.000%	1	217	+132.500%
2026-07-09	2.5000	2.5000	2.5000	2.5000	-5.660%	1	217	+86.000%
2026-07-08	2.6500	2.6500	2.6500	2.6500	-19.697%	1	216	+75.472%
2026-07-07	3.3000	3.3000	3.3000	3.3000	+10.738%	3	217	+40.909%
2026-07-06	2.7000	2.9800	2.7000	2.9800	+9.963%	75	217	+56.040%
2026-07-02	2.7100	2.7100	2.7100	2.7100	-8.136%	1	192	+71.587%
2026-07-01	2.8800	2.9500	2.8800	2.9500	+118.519%	4	192	+57.627%
2026-06-25	1.5000	1.5000	1.3500	1.3500	-15.625%	13	196	+244.444%
2026-06-23	1.6000	1.6000	1.6000	1.6000	+6.667%	1	186	+190.625%
2026-06-22	1.5000	1.5000	1.5000	1.5000	-31.818%	2	186	+210.000%
2026-06-17	1.7500	2.2000	1.4800	2.2000	+10.000%	8	188	+111.364%
2026-06-16	2.0800	2.0800	2.0000	2.0000	-13.043%	30	188	+132.500%
2026-06-15	2.4000	2.4000	2.3000	2.3000	+16.162%	75	238	+102.174%
2026-06-11	1.9800	1.9800	1.9800	1.9800	-34.000%	3	238	+134.848%
2026-06-08	3.0000	3.0000	3.0000	3.0000	-22.680%	1	238	+55.000%
2026-06-04	3.8500	3.8800	3.8500	3.8800	+4.865%	26	238	+19.845%
2026-06-03	3.7000	3.7000	3.7000	3.7000	-23.711%	1	237	+25.676%
2026-06-02	5.3300	5.5300	4.5700	4.8500	-22.400%	57	237	-4.124%
2026-06-01	5.0000	6.2500	5.0000	6.2500	+78.571%	82	213	-25.600%
2026-05-29	3.0000	3.5000	3.0000	3.5000	+25.000%	7	164	+32.857%
2026-05-28	2.6000	2.8000	2.6000	2.8000	+22.807%	3	158	+66.071%
2026-05-27	3.4000	3.4000	2.1300	2.2800	-80.174%	73	158	+103.947%
2026-05-26	11.7500	13.0000	11.5000	11.5000	+15.000%	34	184	-59.565%
2026-05-22	10.0000	10.0000	10.0000	10.0000	+13.636%	1	183	-53.500%
2026-05-20	8.7500	8.8000	8.7500	8.8000	-12.000%	2	183	-47.159%
2026-05-19	10.7000	10.7000	10.0000	10.0000	-3.101%	5	184	-53.500%
2026-05-18	7.5000	10.3500	7.5000	10.3200	+63.810%	32	184	-54.942%
2026-05-15	6.0000	6.4000	6.0000	6.3000	+26.000%	45	184	-26.190%
2026-05-14	5.0000	5.0000	5.0000	5.0000	+11.857%	1	178	-7.000%
2026-05-13	4.5300	4.5300	4.4700	4.4700	-0.667%	10	177	+4.027%
2026-05-11	4.5000	4.5000	4.5000	4.5000	0.000%	2	177	+3.333%
2026-05-08	4.5000	4.5000	4.5000	4.5000	+2.041%	4	172	+3.333%
2026-05-07	4.4100	4.4100	4.4100	4.4100	+120.500%	25	168	+5.442%
2026-04-09	2.0000	2.0000	2.0000	2.0000	-20.000%	1	161	+132.500%
2026-04-01	2.5000	2.5000	2.5000	2.5000	-6.716%	1	160	+86.000%
2026-03-30	2.9500	2.9500	2.6800	2.6800	-10.667%	2	160	+73.507%
2026-03-24	3.0000	3.0000	3.0000	3.0000	-25.000%	1	160	+55.000%
2026-03-23	4.0000	4.0000	4.0000	4.0000	-12.473%	1	159	+16.250%
2026-03-12	4.5300	4.5700	4.5300	4.5700	-3.789%	2	159	+1.751%
2026-03-11	5.0200	5.0200	4.7500	4.7500	-22.764%	2	159	-2.105%
2026-03-06	6.1500	6.1500	6.1500	6.1500	+10.811%	1	158	-24.390%
2026-03-05	5.5500	5.5500	5.5500	5.5500	+46.053%	1	159	-16.216%
2026-02-27	4.1000	4.1000	3.8000	3.8000	-49.333%	13	159	+22.368%
2026-02-26	6.7000	7.5000	6.7000	7.5000	+47.059%	10	160	-38.000%
2026-02-25	5.1000	5.1000	5.1000	5.1000	+10.390%	1	151	-8.824%
2026-02-24	4.6200	4.6200	4.6200	4.6200	+15.500%	1	151	+0.649%
2026-02-23	4.8500	4.8500	4.0000	4.0000	-33.333%	6	151	+16.250%
2026-02-20	6.0700	6.5000	5.9900	6.0000	-10.448%	80	146	-22.500%
2026-02-18	6.7000	6.7000	6.7000	6.7000	-5.501%	1	106	-30.597%
2026-02-17	7.4000	7.4000	7.0900	7.0900	+9.077%	2	107	-34.415%
2026-02-11	6.4900	6.6000	6.4900	6.5000	+2.848%	4	106	-28.462%
2026-02-06	6.0000	6.3600	6.0000	6.3200	-9.714%	4	103	-26.424%
2026-02-05	8.0000	8.0000	7.0000	7.0000	-17.647%	3	100	-33.571%
2026-02-04	8.5000	8.5000	8.5000	8.5000	-10.995%	1	97	-45.294%
2026-02-03	10.5200	10.5200	9.2000	9.5500	-22.672%	6	96	-51.309%
2026-01-30	12.3500	12.3500	12.3500	12.3500	+2.066%	1	96	-62.348%
2026-01-29	12.0000	12.1000	12.0000	12.1000	-36.316%	3	97	-61.570%
2026-01-27	19.0000	19.0000	19.0000	19.0000	+17.647%	1	94	-75.526%
2026-01-26	16.1500	16.1500	16.1500	16.1500	+19.630%	2	94	-71.207%
2026-01-20	13.5000	13.5000	13.5000	13.5000	-13.071%	1	94	-65.556%
2026-01-16	14.0000	15.5300	14.0000	15.5300	-2.938%	3	92	-70.058%
2026-01-13	15.0000	16.0000	14.9000	16.0000	+0.629%	23	92	-70.938%
2026-01-12	15.7300	16.0000	15.6000	15.9000	-2.752%	7	79	-70.755%
2026-01-09	17.0000	17.0000	16.0000	16.3500	-5.491%	4	77	-71.560%
2026-01-08	19.0000	19.0000	17.3000	17.3000	-13.457%	14	77	-73.121%
2026-01-07	19.9900	19.9900	19.9900	19.9900	+11.676%	1	71	-76.738%
2026-01-05	19.0700	20.0000	17.9000	17.9000	+5.917%	5	67	-74.022%
2026-01-02	16.7000	16.9000	16.7000	16.9000	-12.435%	3	67	-72.485%
2025-12-31	19.3000	19.3000	19.3000	19.3000	-2.030%	1	67	-75.907%
2025-12-30	20.0000	20.0000	19.7000	19.7000	-1.844%	6	67	-76.396%
2025-12-29	19.9400	20.0700	19.9400	20.0700	+0.350%	2	71	-76.831%
2025-12-23	20.0000	20.0000	20.0000	20.0000	-7.020%	3	71	-76.750%
2025-12-18	21.8000	21.8000	21.5100	21.5100	-11.844%	2	69	-78.382%
2025-12-12	24.4500	24.4500	24.4000	24.4000	-7.750%	6	69	-80.943%
2025-12-10	26.4500	26.4500	26.4500	26.4500	-5.502%	1	68	-82.420%
2025-12-09	27.9900	27.9900	27.9900	27.9900	-6.451%	1	68	-83.387%
2025-12-08	29.9200	29.9200	29.9200	29.9200	+5.837%	1	67	-84.459%
2025-12-05	28.2700	28.2700	28.2700	28.2700	-5.767%	1	67	-83.551%
2025-12-04	28.1300	30.0000	28.1300	30.0000	+11.111%	18	66	-84.500%
2025-12-03	27.0000	27.0000	27.0000	27.0000	-9.940%	3	52	-82.778%
2025-12-02	29.9800	29.9800	29.9800	29.9800	+1.938%	1	52	-84.490%
2025-12-01	29.4100	29.4100	29.4100	29.4100	-10.879%	1	53	-84.189%
2025-11-28	33.0000	33.0000	33.0000	33.0000	-3.790%	2	52	-85.909%
2025-11-26	41.2500	41.2500	34.3000	34.3000	-40.862%	19	34	-86.443%
2025-11-18	58.0000	58.0000	58.0000	58.0000	-4.180%	1	34	-91.983%
2025-11-17	60.5300	60.5300	60.5300	60.5300	-27.932%	1	33	-92.318%
2025-11-10	80.0000	83.9900	80.0000	83.9900	+12.875%	3	32	-94.464%
2025-10-29	74.4100	74.4100	74.4100	74.4100	-4.173%	4	32	-93.751%
2025-10-24	78.2000	78.2000	77.6500	77.6500	+14.191%	2	32	-94.012%
2025-10-22	68.0000	68.0000	68.0000	68.0000	-1.805%	1	33	-93.162%
2025-10-21	69.2500	69.2500	69.2500	69.2500	-1.071%	1	32	-93.285%
2025-10-08	70.0000	70.0000	70.0000	70.0000	+23.479%	4	32	-93.357%
2025-10-07	57.0000	57.0000	56.6900	56.6900	-4.159%	4	28	-91.797%
2025-09-26	59.1500	59.1500	59.1500	59.1500	+8.932%	1	28	-92.139%
2025-09-25	53.6000	54.3000	53.6000	54.3000	-5.565%	5	28	-91.436%
2025-09-22	57.5000	57.5000	57.5000	57.5000	+3.960%	4	24	-91.913%
2025-09-18	55.3100	55.3100	55.3100	55.3100	+6.838%	1	23	-91.593%
2025-09-15	51.7700	51.7700	51.7700	51.7700	-0.824%	1	23	-91.018%
2025-09-10	52.2000	52.2000	52.2000	52.2000	+5.030%	1	23	-91.092%
2025-09-09	49.0700	49.7000	49.0700	49.7000	+5.677%	2	24	-90.644%
2025-09-08	47.0300	47.0300	47.0300	47.0300	+9.832%	1	24	-90.113%
2025-09-05	42.8200	42.8200	42.8200	42.8200	-2.349%	1	25	-89.141%
2025-09-03	40.3000	43.8500	40.3000	43.8500	-11.019%	4	25	-89.396%
2025-09-02	49.2800	49.2800	49.2800	49.2800	-2.801%	1	22	-90.564%
2025-08-07	50.7000	50.7000	50.7000	50.7000	-7.818%	1	23	-90.828%
2025-08-01	52.9300	55.0000	52.9300	55.0000	-11.003%	2	22	-91.545%
2025-07-31	61.8000	61.8000	61.8000	61.8000	+9.149%	1	21	-92.476%
2025-07-23	56.5300	56.6200	56.5300	56.6200	-5.853%	2	22	-91.787%
2025-07-16	62.3500	62.3500	60.1400	60.1400	-8.504%	3	22	-92.268%
2025-07-14	65.7300	65.7300	65.7300	65.7300	-9.012%	2	22	-92.926%
2025-07-10	72.2400	72.2400	72.2400	72.2400	-8.173%	1	20	-93.563%
2025-07-02	78.6700	78.6700	78.6700	78.6700	+15.947%	1	19	-94.089%
2025-06-03	66.0000	67.8500	66.0000	67.8500	+3.116%	2	19	-93.147%
2025-06-02	64.6700	65.8000	64.6700	65.8000	+27.027%	2	20	-92.933%
2025-05-30	51.8000	51.8000	51.8000	51.8000	+57.927%	2	19	-91.023%
2025-05-06	32.6500	32.8000	32.6500	32.8000	-3.330%	2	18	-85.823%
2025-05-05	33.7500	34.1000	33.7500	33.9300	+33.952%	4	17	-86.295%
2025-04-25	25.2000	25.5200	25.2000	25.3300	+5.147%	12	18	-81.642%
2025-04-24	22.8100	24.0900	22.8100	24.0900	+16.040%	16	20	-80.697%
2025-04-23	20.5000	20.8400	20.4100	20.7600	+8.407%	14	15	-77.601%
2025-04-22	19.3100	19.5500	19.0500	19.1500	-3.185%	4	10	-75.718%
2025-04-21	19.5700	19.8000	19.5600	19.7800	-8.680%	8	10	-76.491%
2025-04-17	21.0500	21.6600	21.0500	21.6600	-7.158%	23	20	-78.532%
2025-04-16	23.0500	23.3400	22.9000	23.3300	-20.646%	24	20	-80.069%
2025-02-14	29.4500	29.5000	29.4000	29.4000	+39.205%	12	29	-84.184%
2025-01-16	20.8500	21.1200	20.8500	21.1200	+2.078%	4	29	-77.983%
2025-01-15	20.6900	20.6900	20.6900	20.6900	+2.680%	2	31	-77.525%
2025-01-14	19.9000	20.1500	19.9000	20.1500	-6.928%	2	31	-76.923%
2025-01-10	19.2700	21.6500	19.2700	21.6500	-1.591%	30	32	-78.522%
2024-12-18	23.2900	23.2900	22.0000	22.0000	-20.549%	2	32	-78.864%
2024-12-12	27.6900	27.6900	27.6900	27.6900	+3.244%	1	32	-83.207%
2024-12-10	26.8200	26.8200	26.8200	26.8200	+3.154%	6	32	-82.662%
2024-12-04	26.0000	26.0000	26.0000	26.0000	+6.996%	1	35	-82.115%
2024-12-03	24.7000	24.7000	24.3000	24.3000	-17.347%	2	35	-80.864%
2024-12-02	29.4000	29.4000	29.4000	29.4000	+1.730%	1	36	-84.184%
2024-11-29	28.9000	28.9000	28.9000	28.9000	+17.911%	2	36	-83.910%
2024-11-06	24.5100	24.5100	24.5100	24.5100	+20.147%	1	35	-81.028%
2024-10-24	20.4000	20.4000	20.4000	20.4000	-5.160%	1	36	-77.206%
2024-10-22	21.2300	21.5100	21.2300	21.5100	-11.663%	4	37	-78.382%
2024-10-10	24.0700	24.3500	24.0700	24.3500	+14.858%	12	37	-80.903%
2024-10-09	21.2000	21.2000	21.2000	21.2000	+39.474%	1	37	-78.066%
2024-10-01	15.2000	15.2000	15.2000	15.2000	-11.935%	1	36	-69.408%
2024-09-23	17.2600	17.2600	17.2600	17.2600	+4.606%	1	36	-73.059%
2024-09-20	16.5000	16.5000	16.5000	16.5000	+4.430%	10	36	-71.818%
2024-09-18	15.8000	15.8000	15.8000	15.8000	-9.456%	2	36	-70.570%
2024-09-16	17.5700	17.5700	17.4500	17.4500	+3.869%	2	37	-73.352%
2024-09-13	17.2000	17.2000	16.7500	16.8000	+1.266%	22	36	-72.321%
2024-09-12	16.4500	16.5900	16.0000	16.5900	+12.551%	3	36	-71.971%
2024-09-04	14.4500	14.7400	14.4500	14.7400	-48.641%	5	33	-68.453%
2024-09-03	28.7000	28.7000	28.7000	28.7000	-2.712%	1	32	-83.798%
2024-08-21	30.0000	30.0000	28.9700	29.5000	+11.912%	3	32	-84.237%
2024-08-16	26.3600	26.3600	26.3600	26.3600	+22.605%	6	30	-82.360%
2024-08-09	21.1500	21.5500	20.9500	21.5000	+5.911%	94	28	-78.372%
2024-08-08	19.8000	20.3000	19.8000	20.3000	-4.695%	2	3	-77.094%
2024-08-01	21.3000	21.3000	21.3000	21.3000	-26.042%	1	1	-78.169%
2024-07-18	28.8000	28.8000	28.8000	28.8000	0.000%	1	1	-83.854%

.dark-mode .Js4yZD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Js4yZD{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218C300ZS Dec 18 2026 300.00 Call (ZS261218C00300000)option OPRA

ZS20261218C300
ZS Dec 18 2026 300.00 Call (ZS261218C00300000)
option OPRA