Dark

ZS20260821P115
ZS Aug 21 2026 115.00 Put (ZS260821P00115000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0800	0.1300	0.0100	0.0100	0.000%	88	1,889	0.000%
2026-08-19	0.0700	0.1200	0.0100	0.0100	0.000%	195	1,857	0.000%
2026-08-18	0.0800	0.1200	0.0100	0.0100	0.000%	144	1,807	0.000%
2026-08-17	0.0900	0.1400	0.0100	0.0100	-50.000%	57	1,788	0.000%
2026-08-13	0.1100	0.1100	0.0200	0.0200	-33.333%	26	1,793	-50.000%
2026-08-11	0.3500	0.3500	0.0100	0.0300	-25.000%	12	1,802	-66.667%
2026-08-10	0.1000	0.1000	0.0300	0.0400	+33.333%	29	1,811	-75.000%
2026-08-07	0.0200	0.1000	0.0200	0.0300	-40.000%	112	1,835	-66.667%
2026-08-06	0.2500	0.2500	0.0500	0.0500	-16.667%	27	1,917	-80.000%
2026-08-05	0.0700	0.1500	0.0600	0.0600	-33.333%	14	1,919	-83.333%
2026-08-04	0.2300	0.2500	0.0700	0.0900	-47.059%	137	1,924	-88.889%
2026-08-03	0.2900	0.2900	0.1000	0.1700	-32.000%	93	1,962	-94.118%
2026-07-31	0.3900	0.4100	0.2000	0.2500	-43.182%	29	1,986	-96.000%
2026-07-30	0.5400	0.6700	0.4400	0.4400	+33.333%	25	1,988	-97.727%
2026-07-29	0.5400	0.6100	0.2700	0.3300	-34.000%	83	1,984	-96.970%
2026-07-28	0.7900	0.9300	0.4200	0.5000	-33.333%	148	1,998	-98.000%
2026-07-27	0.7100	0.8800	0.6200	0.7500	-21.053%	44	2,049	-98.667%
2026-07-24	1.3600	1.3600	0.9500	0.9500	-32.624%	160	2,063	-98.947%
2026-07-23	1.3100	1.6900	1.2400	1.4100	+0.714%	376	1,958	-99.291%
2026-07-22	0.9500	1.5200	0.9500	1.4000	+29.630%	176	1,627	-99.286%
2026-07-21	1.1800	1.1800	1.0400	1.0800	+1.887%	7	1,600	-99.074%
2026-07-20	1.4200	1.4200	0.9000	1.0600	-21.481%	79	1,598	-99.057%
2026-07-17	1.1000	1.4100	1.1000	1.3500	-7.534%	14	1,567	-99.259%
2026-07-16	1.4800	1.4800	1.2800	1.4600	+5.797%	131	1,569	-99.315%
2026-07-15	1.1300	1.4200	1.0200	1.3800	+15.000%	239	1,457	-99.275%
2026-07-14	2.0000	2.0000	1.0600	1.2000	-42.029%	39	1,453	-99.167%
2026-07-13	2.1900	2.1900	1.8100	2.0700	-2.358%	60	1,460	-99.517%
2026-07-10	1.7000	2.4100	1.7000	2.1200	+6.533%	158	1,450	-99.528%
2026-07-09	2.0500	2.0500	1.9100	1.9900	-7.442%	3	1,380	-99.497%
2026-07-08	1.8700	2.2000	1.8700	2.1500	+56.934%	51	1,407	-99.535%
2026-07-07	1.4500	1.4500	1.2600	1.3700	-15.432%	21	1,387	-99.270%
2026-07-06	1.9400	1.9400	1.5000	1.6200	-4.142%	16	1,402	-99.383%
2026-07-02	1.8700	1.9400	1.6200	1.6900	-7.143%	27	1,412	-99.408%
2026-07-01	2.0500	2.1300	1.6300	1.8200	-29.457%	89	1,412	-99.451%
2026-06-30	3.1500	3.1500	2.5800	2.5800	-15.410%	787	1,454	-99.612%
2026-06-29	3.7000	3.8000	2.8200	3.0500	-30.046%	210	851	-99.672%
2026-06-26	5.4500	5.4500	4.3600	4.3600	-34.436%	29	733	-99.771%
2026-06-25	6.5000	6.8800	6.4500	6.6500	+16.667%	67	725	-99.850%
2026-06-24	5.5000	5.7000	4.9100	5.7000	-2.062%	47	686	-99.825%
2026-06-23	6.4500	6.4500	5.1000	5.8200	-19.835%	58	720	-99.828%
2026-06-22	6.5300	7.5000	5.6600	7.2600	+12.558%	12	673	-99.862%
2026-06-18	7.1000	7.9500	6.4500	6.4500	-2.273%	30	670	-99.845%
2026-06-17	6.2000	6.6600	6.2000	6.6000	+10.000%	5	670	-99.848%
2026-06-16	6.9500	7.0000	6.0000	6.0000	+4.348%	86	670	-99.833%
2026-06-15	6.5500	6.5500	5.7500	5.7500	-10.575%	101	575	-99.826%
2026-06-12	9.0500	9.0500	6.4300	6.4300	-26.261%	18	575	-99.844%
2026-06-11	8.8500	9.6000	8.7200	8.7200	-3.646%	10	575	-99.885%
2026-06-09	7.6000	9.9000	7.6000	9.0500	+23.465%	43	570	-99.890%
2026-06-08	7.2000	7.3500	7.2000	7.3300	-2.267%	22	538	-99.864%
2026-06-05	6.0400	7.5000	6.0400	7.5000	+25.000%	32	525	-99.867%
2026-06-04	6.0000	6.0000	6.0000	6.0000	-9.774%	1	527	-99.833%
2026-06-03	5.2500	6.6500	5.0300	6.6500	+37.681%	122	526	-99.850%
2026-06-02	4.2000	5.4500	4.2000	4.8300	+42.899%	197	503	-99.793%
2026-06-01	4.1500	4.3000	3.3800	3.3800	-28.842%	54	527	-99.704%
2026-05-29	6.5500	6.5500	4.7500	4.7500	-28.464%	289	486	-99.789%
2026-05-28	8.3200	9.4000	6.6400	6.6400	-20.952%	60	300	-99.849%
2026-05-27	5.4000	8.6900	5.4000	8.4000	+425.000%	178	282	-99.881%
2026-05-26	1.5200	1.6000	1.4300	1.6000	-51.515%	4	172	-99.375%
2026-05-21	3.0000	3.3000	3.0000	3.3000	+8.197%	23	171	-99.697%
2026-05-20	3.1500	3.1500	3.0000	3.0500	+2.694%	11	171	-99.672%
2026-05-19	2.9700	2.9700	2.9700	2.9700	-15.143%	1	162	-99.663%
2026-05-18	3.6500	3.7500	3.4500	3.5000	-35.543%	18	162	-99.714%
2026-05-14	5.5000	5.5000	5.4300	5.4300	-12.419%	22	162	-99.816%
2026-05-12	6.2000	6.2000	6.2000	6.2000	-0.161%	20	154	-99.839%
2026-05-11	6.2100	6.2100	6.2100	6.2100	+0.323%	10	154	-99.839%
2026-05-07	6.5200	6.5200	6.1000	6.1900	-24.142%	11	130	-99.838%
2026-05-06	8.1600	8.1600	8.1600	8.1600	+3.949%	1	131	-99.877%
2026-05-04	8.0500	8.2000	7.8500	7.8500	-6.548%	6	131	-99.873%
2026-05-01	9.8700	9.8700	8.3500	8.4000	-22.865%	18	120	-99.881%
2026-04-30	11.0000	11.0000	10.8900	10.8900	+2.254%	2	120	-99.908%
2026-04-29	10.6500	10.6500	10.6500	10.6500	+3.902%	1	120	-99.906%
2026-04-27	10.1500	10.2500	10.1500	10.2500	-2.751%	9	120	-99.902%
2026-04-23	10.3000	10.7000	10.3000	10.5400	+13.455%	10	119	-99.905%
2026-04-22	9.2900	9.2900	9.2900	9.2900	+4.031%	2	119	-99.892%
2026-04-21	8.6000	8.9300	8.6000	8.9300	-16.930%	3	118	-99.888%
2026-04-17	10.3000	10.7500	10.3000	10.7500	-2.273%	4	118	-99.907%
2026-04-16	11.2500	11.2500	11.0000	11.0000	-9.091%	11	117	-99.909%
2026-04-15	14.5000	14.5000	12.1000	12.1000	-19.868%	16	116	-99.917%
2026-04-14	14.9000	15.1000	14.9000	15.1000	-9.309%	5	105	-99.934%
2026-04-13	16.6500	16.6500	16.6500	16.6500	-2.915%	1	103	-99.940%
2026-04-10	17.9000	17.9000	16.7800	17.1500	+13.201%	18	103	-99.942%
2026-04-09	13.3000	15.2500	13.3000	15.1500	+82.530%	24	100	-99.934%
2026-04-08	8.3000	8.3000	8.2500	8.3000	-13.990%	9	77	-99.880%
2026-04-07	9.8000	9.8000	9.6500	9.6500	0.000%	2	70	-99.896%
2026-04-06	9.9500	9.9500	9.6500	9.6500	-6.763%	10	70	-99.896%
2026-04-02	10.3500	10.3500	10.3500	10.3500	-7.589%	11	60	-99.903%
2026-04-01	11.2000	11.2000	11.2000	11.2000	+9.804%	1	60	-99.911%
2026-03-31	10.2500	10.2500	10.1500	10.2000	-1.923%	5	59	-99.902%
2026-03-30	10.5500	10.5500	10.4000	10.4000	+20.930%	12	63	-99.904%
2026-03-25	8.6000	8.6000	8.6000	8.6000	+26.471%	23	53	-99.884%
2026-03-19	6.8000	6.8000	6.8000	6.8000	+6.416%	9	39	-99.853%
2026-03-18	6.5500	6.5500	6.3900	6.3900	-12.466%	4	30	-99.844%
2026-03-16	7.3000	7.3000	7.3000	7.3000	-11.300%	1	30	-99.863%
2026-03-12	8.2300	8.2300	8.2300	8.2300	+18.417%	1	31	-99.878%
2026-03-05	6.9500	7.0000	6.9000	6.9500	-5.442%	12	31	-99.856%
2026-03-04	7.4500	7.4500	7.3500	7.3500	-12.500%	3	29	-99.864%
2026-03-03	9.7500	9.7500	8.4000	8.4000	-5.618%	14	26	-99.881%
2026-03-02	8.7000	8.9500	8.6800	8.9000	-10.553%	11	15	-99.888%
2026-02-27	10.4000	10.4000	9.9500	9.9500	+6.989%	8	13	-99.899%
2026-02-25	9.4500	9.5000	9.3000	9.3000	-3.125%	8	10	-99.892%
2026-02-23	8.7000	9.6000	8.7000	9.6000	+69.312%	8	10	-99.896%
2026-02-06	5.6700	5.6700	5.6700	5.6700	+173.913%	1	3	-99.824%
2026-01-30	2.0400	2.1400	2.0400	2.0700	+38.000%	4	2	-99.517%
2026-01-13	1.5000	1.5000	1.5000	1.5000	+25.000%	1	1	-99.333%
2026-01-06	1.2000	1.2000	1.2000	1.2000	0.000%	1	1	-99.167%

.dark-mode .BvHvrK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BvHvrK{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821P115ZS Aug 21 2026 115.00 Put (ZS260821P00115000)option OPRA

ZS20260821P115
ZS Aug 21 2026 115.00 Put (ZS260821P00115000)
option OPRA