Dark

ZS20260821P105
ZS Aug 21 2026 105.00 Put (ZS260821P00105000)
option OPRA

EOD

Aug 19, 2026

0.0200+100.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0200	0.0200	0.0200	0.0200	+100.000%	1	445	0.000%
2026-08-11	0.1500	0.1500	0.0100	0.0100	-75.000%	3	446	+100.000%
2026-08-07	0.0200	0.1000	0.0200	0.0400	+33.333%	3	446	-50.000%
2026-08-06	0.0300	0.0300	0.0300	0.0300	-66.667%	1	447	-33.333%
2026-08-05	0.1200	0.1200	0.0900	0.0900	+80.000%	2	448	-77.778%
2026-08-04	0.0500	0.0500	0.0500	0.0500	-64.286%	2	449	-60.000%
2026-08-03	0.1400	0.1400	0.1400	0.1400	+100.000%	1	451	-85.714%
2026-07-31	0.1000	0.1000	0.0700	0.0700	-41.667%	2	451	-71.429%
2026-07-29	0.1200	0.1200	0.1200	0.1200	-7.692%	1	452	-83.333%
2026-07-28	0.2500	0.2500	0.1300	0.1300	-35.000%	5	452	-84.615%
2026-07-27	0.2700	0.2700	0.2000	0.2000	-51.220%	7	454	-90.000%
2026-07-24	0.3600	0.4200	0.3600	0.4100	-26.786%	5	461	-95.122%
2026-07-22	0.5500	0.7300	0.5500	0.5600	-1.754%	3	462	-96.429%
2026-07-21	0.5700	0.5700	0.5700	0.5700	+26.667%	1	464	-96.491%
2026-07-20	0.5300	0.5500	0.4500	0.4500	-16.667%	33	465	-95.556%
2026-07-17	0.5400	0.5400	0.5400	0.5400	-10.000%	12	465	-96.296%
2026-07-16	0.6700	0.6700	0.6000	0.6000	+11.111%	2	465	-96.667%
2026-07-15	0.4900	0.7000	0.4700	0.5400	+3.846%	15	466	-96.296%
2026-07-14	0.8500	0.8500	0.4700	0.5200	-42.222%	133	466	-96.154%
2026-07-13	1.0100	1.0100	0.7600	0.9000	-3.226%	53	419	-97.778%
2026-07-10	0.9600	1.0500	0.9300	0.9300	+3.333%	19	394	-97.849%
2026-07-09	0.9000	0.9000	0.9000	0.9000	-15.094%	1	381	-97.778%
2026-07-08	1.0400	1.0600	1.0400	1.0600	+35.897%	2	380	-98.113%
2026-07-07	0.7800	0.7800	0.7800	0.7800	0.000%	1	379	-97.436%
2026-07-06	0.9100	0.9100	0.7800	0.7800	+6.849%	3	379	-97.436%
2026-07-01	1.0000	1.0400	0.7300	0.7300	-46.324%	11	381	-97.260%
2026-06-30	1.6000	1.6000	1.3600	1.3600	-13.376%	3	382	-98.529%
2026-06-29	1.8000	1.8000	1.3700	1.5700	-32.906%	29	383	-98.726%
2026-06-26	2.6900	2.6900	2.3400	2.3400	-31.176%	12	373	-99.145%
2026-06-25	3.5500	3.5500	3.3800	3.4000	+16.438%	80	374	-99.412%
2026-06-24	2.9800	2.9800	2.5800	2.9200	+5.797%	8	351	-99.315%
2026-06-23	3.3500	3.3500	2.5900	2.7600	-29.231%	9	350	-99.275%
2026-06-22	3.7700	4.4500	3.1100	3.9000	+11.429%	10	351	-99.487%
2026-06-18	4.0500	4.0500	3.5000	3.5000	-6.417%	186	133	-99.429%
2026-06-17	3.5800	3.7400	3.4000	3.7400	+13.333%	299	133	-99.465%
2026-06-16	3.4500	3.5500	3.3000	3.3000	+5.096%	7	133	-99.394%
2026-06-15	3.2500	3.2500	3.1400	3.1400	-10.795%	7	157	-99.363%
2026-06-12	3.9000	4.0000	3.5200	3.5200	-37.143%	31	157	-99.432%
2026-06-11	5.4500	5.6000	5.4500	5.6000	+9.589%	3	157	-99.643%
2026-06-09	5.1100	5.1100	5.1100	5.1100	+16.667%	2	154	-99.609%
2026-06-08	4.2200	4.3800	4.1500	4.3800	+12.308%	33	152	-99.543%
2026-06-05	3.7000	3.9000	3.7000	3.9000	+21.875%	12	129	-99.487%
2026-06-04	3.3000	3.4000	3.2000	3.2000	-6.977%	27	128	-99.375%
2026-06-03	3.6500	3.6500	3.4400	3.4400	+20.280%	18	123	-99.419%
2026-06-02	2.9000	2.9000	2.5500	2.8600	+32.407%	18	116	-99.301%
2026-06-01	2.1600	2.1600	2.1600	2.1600	-25.517%	1	119	-99.074%
2026-05-29	3.7500	3.7500	2.9000	2.9000	-30.120%	23	119	-99.310%
2026-05-28	5.3500	5.4100	3.7200	4.1500	-11.702%	24	105	-99.518%
2026-05-27	4.7000	5.1500	4.6500	4.7000	+446.512%	61	88	-99.574%
2026-05-26	2.0400	2.0400	0.8600	0.8600	-42.667%	6	50	-97.674%
2026-05-22	1.5400	1.5400	1.2600	1.5000	-22.280%	4	53	-98.667%
2026-05-19	2.0900	2.0900	1.9300	1.9300	-15.721%	3	53	-98.964%
2026-05-18	2.2900	2.2900	2.2900	2.2900	-27.302%	1	53	-99.127%
2026-05-15	3.1500	3.1500	3.1500	3.1500	-8.430%	10	53	-99.365%
2026-05-14	3.4400	3.4400	3.4400	3.4400	-18.095%	1	51	-99.419%
2026-05-13	4.3700	4.3700	4.2000	4.2000	+1.205%	21	41	-99.524%
2026-05-12	3.9500	4.1500	3.9500	4.1500	-33.065%	10	41	-99.518%
2026-05-06	6.2000	6.2000	6.2000	6.2000	+17.871%	1	41	-99.677%
2026-05-05	5.3900	5.4000	5.2600	5.2600	-0.755%	10	40	-99.620%
2026-05-04	5.3000	5.3000	5.3000	5.3000	-5.357%	1	31	-99.623%
2026-05-01	6.7500	6.7500	5.6000	5.6000	-22.438%	5	35	-99.643%
2026-04-24	7.2200	7.2200	7.2200	7.2200	+3.885%	1	35	-99.723%
2026-04-23	6.9500	6.9500	6.9500	6.9500	+16.807%	1	34	-99.712%
2026-04-21	5.9500	5.9500	5.9500	5.9500	-30.409%	1	33	-99.664%
2026-04-15	9.1800	9.1800	8.5500	8.5500	-21.198%	9	33	-99.766%
2026-04-14	10.8500	10.8500	10.8500	10.8500	-5.652%	7	32	-99.816%
2026-04-13	11.3500	11.5000	11.3500	11.5000	-9.733%	2	25	-99.826%
2026-04-10	13.1000	13.1000	12.5000	12.7400	+67.632%	13	25	-99.843%
2026-04-09	7.6000	7.6000	7.6000	7.6000	+10.949%	5	24	-99.737%
2026-04-07	6.9500	6.9500	6.8500	6.8500	+0.735%	2	22	-99.708%
2026-04-06	6.8500	6.8500	6.8000	6.8000	-5.556%	3	21	-99.706%
2026-04-02	7.2500	7.2500	7.2000	7.2000	-2.041%	2	18	-99.722%
2026-04-01	7.7000	7.7000	7.2500	7.3500	-4.545%	19	18	-99.728%
2026-03-30	7.7000	7.7000	7.7000	7.7000	-9.942%	2	17	-99.740%
2026-03-27	8.1000	8.5500	8.1000	8.5500	+40.164%	2	15	-99.766%
2026-03-25	6.1000	6.1000	6.1000	6.1000	+34.066%	7	14	-99.672%
2026-03-18	4.5500	4.5500	4.5500	4.5500	0.000%	1	7	-99.560%
2026-03-17	4.5000	4.5500	4.5000	4.5500	-8.081%	3	8	-99.560%
2026-03-06	4.9500	4.9500	4.9500	4.9500	-5.714%	1	11	-99.596%
2026-03-04	5.2500	5.2500	5.2500	5.2500	-17.323%	2	12	-99.619%
2026-03-03	6.3500	6.3500	6.3500	6.3500	-13.014%	1	11	-99.685%
2026-02-27	7.3500	7.3500	7.3000	7.3000	-4.575%	4	10	-99.726%
2026-02-24	7.6500	7.6500	7.6500	7.6500	+19.531%	1	6	-99.739%
2026-02-23	6.4000	6.4000	6.4000	6.4000	+54.217%	1	6	-99.688%
2026-02-19	4.1500	4.1500	4.1500	4.1500	+202.920%	1	5	-99.518%
2026-01-30	1.3100	1.4200	1.2200	1.3700	0.000%	10	4	-98.540%

.dark-mode .rqgJWq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rqgJWq{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821P105ZS Aug 21 2026 105.00 Put (ZS260821P00105000)option OPRA

ZS20260821P105
ZS Aug 21 2026 105.00 Put (ZS260821P00105000)
option OPRA