Dark

ZS20260821P100
ZS Aug 21 2026 100.00 Put (ZS260821P00100000)
option OPRA

EOD

Aug 19, 2026

0.0400-20.000%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0500	0.0500	0.0400	0.0400	-20.000%	3	551	0.000%
2026-08-18	0.0500	0.0500	0.0500	0.0500	0.000%	1	554	-20.000%
2026-08-12	0.0500	0.0500	0.0500	0.0500	+400.000%	2	555	-20.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	-66.667%	1	557	+300.000%
2026-08-07	0.1000	0.1000	0.0200	0.0300	-66.667%	25	558	+33.333%
2026-08-04	0.0900	0.0900	0.0900	0.0900	-35.714%	1	576	-55.556%
2026-08-03	0.1400	0.1400	0.1400	0.1400	+16.667%	1	577	-71.429%
2026-07-31	0.0600	0.1200	0.0600	0.1200	+71.429%	7	577	-66.667%
2026-07-30	0.0700	0.0700	0.0700	0.0700	-53.333%	4	577	-42.857%
2026-07-29	0.1000	0.1500	0.1000	0.1500	-25.000%	11	577	-73.333%
2026-07-28	0.0400	0.2000	0.0400	0.2000	-25.926%	2	578	-80.000%
2026-07-27	0.2700	0.2700	0.2700	0.2700	0.000%	3	579	-85.185%
2026-07-24	0.2700	0.2700	0.2700	0.2700	-46.000%	1	579	-85.185%
2026-07-21	0.5000	0.5000	0.5000	0.5000	+56.250%	1	580	-92.000%
2026-07-20	0.3600	0.3600	0.3200	0.3200	-20.000%	4	580	-87.500%
2026-07-17	0.4100	0.4300	0.4000	0.4000	0.000%	25	581	-90.000%
2026-07-16	0.4000	0.4000	0.4000	0.4000	0.000%	2	571	-90.000%
2026-07-15	0.4500	0.5900	0.4000	0.4000	+2.564%	90	569	-90.000%
2026-07-14	0.6400	0.6400	0.3400	0.3900	-35.000%	27	581	-89.744%
2026-07-13	0.6100	0.6100	0.4800	0.6000	-3.226%	65	598	-93.333%
2026-07-10	0.6800	0.7300	0.6200	0.6200	+82.353%	17	549	-93.548%
2026-07-07	0.4500	0.5500	0.3400	0.3400	-39.286%	37	534	-88.235%
2026-07-06	0.6800	0.6800	0.4500	0.5600	0.000%	34	554	-92.857%
2026-07-02	0.6400	0.8200	0.4900	0.5600	+7.692%	91	507	-92.857%
2026-07-01	0.5400	0.6000	0.5200	0.5200	-32.468%	28	507	-92.308%
2026-06-30	1.0000	1.0000	0.7700	0.7700	-15.385%	13	514	-94.805%
2026-06-29	1.3000	1.3000	0.9000	0.9100	-41.290%	53	524	-95.604%
2026-06-26	1.7700	1.7700	1.5500	1.5500	-35.146%	76	507	-97.419%
2026-06-25	2.3200	2.4600	2.3200	2.3900	+23.834%	14	460	-98.326%
2026-06-24	1.8500	2.0200	1.8500	1.9300	-3.500%	12	449	-97.927%
2026-06-23	2.3000	2.4300	1.8200	2.0000	-27.273%	14	441	-98.000%
2026-06-22	2.4900	2.7500	2.4900	2.7500	+8.696%	5	437	-98.545%
2026-06-18	2.7200	2.9800	2.5300	2.5300	-4.528%	84	389	-98.419%
2026-06-17	2.3700	2.6500	2.3700	2.6500	+8.163%	171	389	-98.491%
2026-06-16	2.4500	2.4500	2.4500	2.4500	+6.061%	1	389	-98.367%
2026-06-15	2.1000	2.3100	2.0100	2.3100	-11.154%	66	343	-98.268%
2026-06-12	3.5600	3.7300	2.5300	2.6000	-27.978%	72	343	-98.462%
2026-06-11	4.3000	4.3000	3.6100	3.6100	+12.813%	3	343	-98.892%
2026-06-10	3.8800	3.8800	3.2000	3.2000	-16.883%	2	341	-98.750%
2026-06-09	3.2000	4.2000	3.2000	3.8500	+22.222%	59	340	-98.961%
2026-06-08	2.9400	3.1500	2.9400	3.1500	+40.000%	4	343	-98.730%
2026-06-04	2.4300	2.4300	2.2500	2.2500	-15.414%	6	343	-98.222%
2026-06-03	2.5500	2.6900	2.5500	2.6600	+36.410%	30	338	-98.496%
2026-06-02	1.7500	2.0400	1.6000	1.9500	+56.000%	24	332	-97.949%
2026-06-01	1.5600	1.5600	1.2500	1.2500	-42.922%	28	325	-96.800%
2026-05-29	2.7400	2.7400	2.1900	2.1900	-21.786%	45	325	-98.174%
2026-05-28	4.0000	4.0000	2.7500	2.8000	-21.569%	83	302	-98.571%
2026-05-27	1.7100	3.8000	1.7100	3.5700	+466.667%	143	241	-98.880%
2026-05-26	1.7800	1.7800	0.6300	0.6300	-46.610%	5	178	-93.651%
2026-05-22	1.2000	1.2000	0.9600	1.1800	-20.805%	78	183	-96.610%
2026-05-21	1.4900	1.4900	1.4900	1.4900	-6.875%	1	129	-97.315%
2026-05-19	1.6500	1.6700	1.6000	1.6000	-24.171%	3	129	-97.500%
2026-05-18	2.1100	2.1100	2.1100	2.1100	-12.083%	1	129	-98.104%
2026-05-15	2.4000	2.4000	2.4000	2.4000	-27.273%	1	129	-98.333%
2026-05-13	3.4700	3.4700	3.3000	3.3000	+6.452%	25	130	-98.788%
2026-05-12	3.1500	3.2400	3.1000	3.1000	-2.516%	12	130	-98.710%
2026-05-11	3.1800	3.1800	3.1800	3.1800	-0.625%	1	130	-98.742%
2026-05-08	3.2000	3.2000	3.2000	3.2000	-1.538%	1	121	-98.750%
2026-05-07	3.3000	3.3000	3.2500	3.2500	-35.000%	4	121	-98.769%
2026-05-06	5.0000	5.0000	5.0000	5.0000	+19.048%	1	122	-99.200%
2026-05-05	4.3000	4.3000	4.1800	4.2000	0.000%	7	122	-99.048%
2026-05-04	4.3000	4.3000	4.2000	4.2000	-24.324%	4	119	-99.048%
2026-04-29	5.5500	5.5500	5.5500	5.5500	+2.778%	15	121	-99.279%
2026-04-28	5.7000	5.7000	5.4000	5.4000	-3.571%	12	106	-99.259%
2026-04-27	5.5500	5.7500	5.5500	5.6000	-6.667%	14	106	-99.286%
2026-04-23	6.0800	6.0800	6.0000	6.0000	+22.449%	12	105	-99.333%
2026-04-21	4.9000	4.9000	4.9000	4.9000	-20.968%	2	105	-99.184%
2026-04-16	6.1700	6.2000	6.1700	6.2000	-11.175%	3	105	-99.355%
2026-04-15	7.7500	7.8000	6.9800	6.9800	-22.444%	207	105	-99.427%
2026-04-13	9.7200	9.7200	9.0000	9.0000	-15.966%	10	42	-99.556%
2026-04-10	10.4000	10.8000	10.4000	10.7100	+19.000%	20	41	-99.627%
2026-04-09	7.5000	9.0000	7.4500	9.0000	+62.162%	8	45	-99.556%
2026-04-07	5.5800	5.7500	5.5500	5.5500	-0.893%	12	41	-99.279%
2026-04-06	5.6000	5.6000	5.6000	5.6000	-13.313%	1	29	-99.286%
2026-04-02	6.4600	6.4600	6.4600	6.4600	+5.902%	1	28	-99.381%
2026-04-01	6.2500	6.2500	6.1000	6.1000	0.000%	13	28	-99.344%
2026-03-31	5.9500	6.1000	5.9500	6.1000	-17.568%	4	15	-99.344%
2026-03-27	7.4000	7.4000	7.4000	7.4000	+86.398%	2	11	-99.459%
2026-03-09	3.9700	3.9700	3.9700	3.9700	-8.736%	1	9	-98.992%
2026-02-26	4.3000	4.3500	4.3000	4.3500	-30.064%	2	9	-99.080%
2026-02-24	6.2200	6.2200	6.2200	6.2200	+7.241%	1	9	-99.357%
2026-02-23	5.8000	5.8000	5.8000	5.8000	+99.313%	1	8	-99.310%
2026-02-10	2.8400	2.9100	2.7800	2.9100	-12.349%	14	7	-98.625%
2026-02-09	3.3200	3.3200	3.3200	3.3200	+6.410%	1	2	-98.795%
2026-02-06	3.1200	3.1200	3.1200	3.1200	0.000%	1	1	-98.718%

.dark-mode .y5rfDs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y5rfDs{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821P100ZS Aug 21 2026 100.00 Put (ZS260821P00100000)option OPRA

ZS20260821P100
ZS Aug 21 2026 100.00 Put (ZS260821P00100000)
option OPRA