Dark

ZS20260821P110
ZS Aug 21 2026 110.00 Put (ZS260821P00110000)
option OPRA

EOD

Aug 19, 2026

0.0300+50.000%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0200	0.0300	0.0200	0.0300	+50.000%	4	786	0.000%
2026-08-18	0.0100	0.0200	0.0100	0.0200	+100.000%	6	788	+50.000%
2026-08-14	0.0200	0.0200	0.0100	0.0100	-90.909%	7	794	+200.000%
2026-08-13	0.0200	0.1100	0.0200	0.1100	+450.000%	6	799	-72.727%
2026-08-10	0.0500	0.0500	0.0200	0.0200	-66.667%	5	795	+50.000%
2026-08-07	0.0600	0.0600	0.0600	0.0600	+200.000%	2	798	-50.000%
2026-08-05	0.0500	0.1100	0.0200	0.0200	-75.000%	7	800	+50.000%
2026-08-04	0.1500	0.1800	0.0600	0.0800	-27.273%	29	805	-62.500%
2026-08-03	0.1600	0.1900	0.1000	0.1100	-45.000%	22	809	-72.727%
2026-07-31	0.1600	0.2800	0.1600	0.2000	-16.667%	17	810	-85.000%
2026-07-30	0.2400	0.2400	0.2400	0.2400	0.000%	1	823	-87.500%
2026-07-29	0.2300	0.2400	0.1800	0.2400	-36.842%	5	823	-87.500%
2026-07-28	0.4600	0.5700	0.2600	0.3800	-15.556%	32	826	-92.105%
2026-07-27	0.4200	0.4500	0.4200	0.4500	-22.414%	12	830	-93.333%
2026-07-24	0.7900	0.7900	0.5700	0.5800	-31.765%	33	835	-94.828%
2026-07-23	0.9800	1.0400	0.8500	0.8500	-5.556%	36	823	-96.471%
2026-07-22	0.7100	0.9000	0.7100	0.9000	+26.761%	14	814	-96.667%
2026-07-21	0.7700	0.7700	0.7100	0.7100	+2.899%	3	808	-95.775%
2026-07-20	0.7600	0.7600	0.6900	0.6900	-18.824%	22	807	-95.652%
2026-07-17	0.7300	0.8500	0.7300	0.8500	-6.593%	12	827	-96.471%
2026-07-16	0.9100	0.9100	0.9100	0.9100	+31.884%	2	826	-96.703%
2026-07-15	0.7600	0.7600	0.6900	0.6900	-11.538%	22	827	-95.652%
2026-07-14	0.9000	0.9000	0.6900	0.7800	-42.222%	36	819	-96.154%
2026-07-13	1.3400	1.4700	1.1800	1.3500	-12.903%	387	827	-97.778%
2026-07-10	1.4900	1.5700	1.4900	1.5500	+32.479%	51	530	-98.065%
2026-07-09	1.6500	1.6500	1.1700	1.1700	-24.516%	16	508	-97.436%
2026-07-08	1.3000	1.5500	1.3000	1.5500	+64.894%	14	507	-98.065%
2026-07-07	1.1300	1.1300	0.8900	0.9400	-13.761%	13	497	-96.809%
2026-07-06	1.3200	1.3500	1.0300	1.0900	-16.154%	24	509	-97.248%
2026-07-02	1.4000	1.4000	1.1600	1.3000	+8.333%	9	499	-97.692%
2026-07-01	1.5700	1.5700	1.1300	1.2000	-31.429%	38	499	-97.500%
2026-06-30	2.2500	2.2500	1.7500	1.7500	-24.242%	8	498	-98.286%
2026-06-29	2.2700	2.3100	2.0900	2.3100	-25.484%	25	501	-98.701%
2026-06-26	3.6000	3.6000	3.1000	3.1000	-36.735%	30	493	-99.032%
2026-06-25	5.0000	5.0000	4.7500	4.9000	+19.512%	326	474	-99.388%
2026-06-24	3.7300	4.1100	3.7300	4.1000	-2.844%	9	324	-99.268%
2026-06-23	4.6000	4.7500	3.7500	4.2200	-23.273%	25	321	-99.289%
2026-06-22	5.1700	5.8400	5.0000	5.5000	+17.021%	14	315	-99.455%
2026-06-18	5.8000	5.8000	4.7000	4.7000	-6.931%	13	199	-99.362%
2026-06-17	4.9300	5.0500	4.5000	5.0500	+13.483%	161	199	-99.406%
2026-06-16	4.8000	5.2500	4.4500	4.4500	+1.136%	19	199	-99.326%
2026-06-15	4.4000	4.4000	4.4000	4.4000	-14.894%	10	224	-99.318%
2026-06-12	7.1300	7.1300	5.1700	5.1700	-13.833%	20	224	-99.420%
2026-06-11	7.3200	7.3500	6.0000	6.0000	-6.832%	14	224	-99.500%
2026-06-10	6.7500	6.7500	5.8500	6.4400	-4.593%	7	217	-99.534%
2026-06-09	7.2000	7.2000	6.7500	6.7500	+27.358%	2	213	-99.556%
2026-06-08	5.3800	5.3800	5.3000	5.3000	-7.826%	2	212	-99.434%
2026-06-05	4.9100	5.7500	4.9100	5.7500	+23.656%	21	213	-99.478%
2026-06-04	5.0500	5.0500	4.4000	4.6500	-6.061%	40	227	-99.355%
2026-06-03	4.6500	5.0500	4.6500	4.9500	+41.429%	51	196	-99.394%
2026-06-02	3.4800	3.5000	3.4700	3.5000	+48.305%	4	172	-99.143%
2026-06-01	2.8000	2.9700	2.3600	2.3600	-35.342%	18	173	-98.729%
2026-05-29	5.0500	5.0500	3.6500	3.6500	-33.636%	47	189	-99.178%
2026-05-28	7.1000	7.1000	4.9600	5.5000	-12.000%	56	168	-99.455%
2026-05-27	4.3700	6.8500	4.3700	6.2500	+443.478%	98	141	-99.520%
2026-05-26	1.1500	1.1500	1.1500	1.1500	-53.061%	5	86	-97.391%
2026-05-21	2.5700	2.5800	2.4500	2.4500	-0.810%	11	81	-98.776%
2026-05-20	2.4700	2.4700	2.4700	2.4700	-15.411%	2	81	-98.785%
2026-05-18	2.9200	2.9200	2.9200	2.9200	-27.363%	1	72	-98.973%
2026-05-15	4.0200	4.0200	4.0200	4.0200	-18.788%	1	72	-99.254%
2026-05-12	4.9500	4.9500	4.9500	4.9500	-2.367%	10	73	-99.394%
2026-05-08	5.0700	5.0700	5.0700	5.0700	+0.795%	1	83	-99.408%
2026-05-07	5.0300	5.0300	5.0300	5.0300	-28.652%	2	84	-99.404%
2026-05-01	8.1000	8.1000	7.0500	7.0500	-16.863%	29	57	-99.574%
2026-04-28	8.4800	8.4800	8.4800	8.4800	+1.073%	1	57	-99.646%
2026-04-27	8.3900	8.3900	8.3900	8.3900	+0.239%	5	57	-99.642%
2026-04-23	8.3700	8.3700	8.3700	8.3700	+5.949%	1	52	-99.642%
2026-04-22	7.9000	7.9000	7.9000	7.9000	+5.756%	1	51	-99.620%
2026-04-21	7.1500	7.4700	7.1500	7.4700	-16.536%	4	53	-99.598%
2026-04-20	8.9500	8.9500	8.9500	8.9500	-0.112%	1	53	-99.665%
2026-04-17	8.3700	8.9600	8.3700	8.9600	-12.157%	2	53	-99.665%
2026-04-15	10.6500	10.6500	10.2000	10.2000	-18.725%	8	52	-99.706%
2026-04-14	12.5500	12.5500	12.5500	12.5500	-2.182%	1	51	-99.761%
2026-04-13	13.4500	13.5000	12.8300	12.8300	-14.751%	8	51	-99.766%
2026-04-10	14.6000	15.2500	14.6000	15.0500	+21.371%	18	50	-99.801%
2026-04-09	9.7700	12.6700	9.7700	12.4000	+53.086%	6	53	-99.758%
2026-04-07	8.1000	8.1000	8.1000	8.1000	-1.220%	8	50	-99.630%
2026-04-06	8.2500	8.4000	8.1500	8.2000	-5.747%	23	42	-99.634%
2026-04-02	9.0900	9.0900	8.7000	8.7000	+0.578%	2	30	-99.655%
2026-04-01	9.0500	9.0500	8.6500	8.6500	+0.581%	18	30	-99.653%
2026-03-31	8.6000	8.6000	8.6000	8.6000	-16.261%	2	17	-99.651%
2026-03-27	10.3200	10.3200	10.2700	10.2700	+40.685%	4	17	-99.708%
2026-03-25	7.3000	7.3000	7.3000	7.3000	+1.389%	1	15	-99.589%
2026-03-24	7.2000	7.2000	7.2000	7.2000	+34.579%	5	15	-99.583%
2026-03-18	5.3500	5.3500	5.3500	5.3500	-2.727%	16	15	-99.439%
2026-03-17	5.4500	5.5000	5.4500	5.5000	-11.290%	5	23	-99.455%
2026-03-16	6.2000	6.2000	6.2000	6.2000	+0.162%	1	27	-99.516%
2026-03-10	6.1900	6.1900	6.1900	6.1900	-1.746%	1	26	-99.515%
2026-03-04	6.3000	6.3000	6.3000	6.3000	-11.888%	1	25	-99.524%
2026-03-03	8.3500	8.3500	7.1500	7.1500	-4.027%	13	24	-99.580%
2026-03-02	7.4000	7.4500	7.4000	7.4500	-12.353%	3	17	-99.597%
2026-02-27	8.7500	8.7500	8.5000	8.5000	+6.250%	11	14	-99.647%
2026-02-25	8.0000	8.0000	8.0000	8.0000	0.000%	2	6	-99.625%
2026-02-23	8.0000	8.0000	8.0000	8.0000	+83.908%	1	6	-99.625%
2026-02-13	4.3500	4.3500	4.3500	4.3500	+144.382%	2	4	-99.310%
2026-01-30	1.6900	1.7800	1.5600	1.7800	0.000%	12	4	-98.315%

.dark-mode .J0Wf3f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J0Wf3f{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821P110ZS Aug 21 2026 110.00 Put (ZS260821P00110000)option OPRA

ZS20260821P110
ZS Aug 21 2026 110.00 Put (ZS260821P00110000)
option OPRA