Dark

ZS20260821P120
ZS Aug 21 2026 120.00 Put (ZS260821P00120000)
option OPRA

EOD

Aug 20, 2026

0.3900+3800.000%(+0.3800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3900	0.3900	0.3900	0.3900	+3,800.000%	1	1,991	0.000%
2026-08-19	0.0100	0.0100	0.0100	0.0100	-75.000%	1	1,992	+3,800.000%
2026-08-18	0.0400	0.0400	0.0400	0.0400	-20.000%	2	1,993	+875.000%
2026-08-17	0.1000	0.1000	0.0500	0.0500	+400.000%	4	1,994	+680.000%
2026-08-14	0.0500	0.0500	0.0100	0.0100	-75.000%	6	1,994	+3,800.000%
2026-08-12	0.1100	0.1100	0.0400	0.0400	+100.000%	12	1,994	+875.000%
2026-08-11	0.3300	0.3300	0.0100	0.0200	-60.000%	120	1,994	+1,850.000%
2026-08-10	0.1100	0.1100	0.0100	0.0500	-28.571%	42	2,004	+680.000%
2026-08-07	0.1500	0.1500	0.0300	0.0700	-41.667%	31	2,012	+457.143%
2026-08-06	0.3000	0.3000	0.0600	0.1200	0.000%	8	2,012	+225.000%
2026-08-05	0.1000	0.2000	0.0900	0.1200	-20.000%	105	2,012	+225.000%
2026-08-04	0.4300	0.4300	0.1000	0.1500	-46.429%	127	2,022	+160.000%
2026-08-03	0.4000	0.4500	0.2000	0.2800	-40.426%	222	2,036	+39.286%
2026-07-31	0.6100	0.6900	0.4700	0.4700	-34.722%	12	2,046	-17.021%
2026-07-30	0.7600	0.9800	0.6900	0.7200	+18.033%	37	2,049	-45.833%
2026-07-29	0.8200	0.8200	0.5700	0.6100	-33.696%	13	2,034	-36.066%
2026-07-28	1.5000	1.5000	0.6500	0.9200	-21.368%	73	2,035	-57.609%
2026-07-27	1.1000	1.1800	1.0500	1.1700	-26.875%	50	2,054	-66.667%
2026-07-24	1.9200	2.0100	1.5200	1.6000	-25.581%	28	2,065	-75.625%
2026-07-23	2.3600	2.3600	2.1500	2.1500	+0.467%	9	2,064	-81.860%
2026-07-22	1.9000	2.2900	1.8300	2.1400	+32.919%	42	2,063	-81.776%
2026-07-21	1.8100	1.8100	1.6100	1.6100	+5.921%	19	2,045	-75.776%
2026-07-20	1.7800	1.8500	1.5000	1.5200	-13.143%	134	2,038	-74.342%
2026-07-17	1.9500	2.0800	1.6600	1.7500	-15.049%	76	1,915	-77.714%
2026-07-16	2.0000	2.1600	1.9900	2.0600	+2.488%	18	1,899	-81.068%
2026-07-15	1.5400	2.0800	1.5400	2.0100	+16.185%	122	1,912	-80.597%
2026-07-14	2.7000	2.7000	1.5500	1.7300	-46.769%	254	1,907	-77.457%
2026-07-13	3.1500	3.2600	2.6500	3.2500	-0.915%	92	1,866	-88.000%
2026-07-10	2.6000	3.4600	2.6000	3.2800	+37.815%	65	1,856	-88.110%
2026-07-09	2.9100	2.9100	2.3800	2.3800	-21.452%	5	1,818	-83.613%
2026-07-08	2.6500	3.2500	2.5000	3.0300	+51.500%	39	1,820	-87.129%
2026-07-07	1.9900	2.4000	1.9500	2.0000	-12.281%	40	1,814	-80.500%
2026-07-06	2.6100	2.6600	2.2000	2.2800	-12.308%	66	1,792	-82.895%
2026-07-02	2.7000	2.8700	2.4200	2.6000	+1.961%	106	1,835	-85.000%
2026-07-01	3.0100	3.0100	2.3200	2.5500	-29.558%	903	1,835	-84.706%
2026-06-30	4.5500	4.6300	3.6200	3.6200	-19.016%	57	1,498	-89.227%
2026-06-29	5.2000	5.2000	3.8000	4.4700	-24.874%	459	1,508	-91.275%
2026-06-26	7.8500	7.8500	5.9500	5.9500	-33.889%	43	1,370	-93.445%
2026-06-25	8.4500	9.0000	8.3900	9.0000	+20.000%	60	1,382	-95.667%
2026-06-24	7.0000	7.8000	6.6200	7.5000	-0.398%	54	1,362	-94.800%
2026-06-23	8.5800	8.5800	6.9000	7.5300	-22.130%	173	1,398	-94.821%
2026-06-22	7.5000	9.7500	7.3100	9.6700	+7.444%	22	1,436	-95.967%
2026-06-18	9.9200	10.5000	9.0000	9.0000	+6.888%	44	1,419	-95.667%
2026-06-17	8.3000	8.8300	7.9800	8.4200	+5.250%	58	1,419	-95.368%
2026-06-16	8.6300	8.6300	8.0000	8.0000	+10.650%	10	1,419	-95.125%
2026-06-15	7.9100	7.9100	7.1000	7.2300	-13.929%	11	1,421	-94.606%
2026-06-12	11.9500	11.9500	8.3500	8.4000	-15.237%	41	1,421	-95.357%
2026-06-11	12.2500	12.2500	9.9100	9.9100	-6.066%	13	1,421	-96.065%
2026-06-10	10.8800	10.8800	10.1200	10.5500	-3.211%	3	1,422	-96.303%
2026-06-09	9.9000	12.2400	9.5200	10.9000	+15.344%	116	1,422	-96.422%
2026-06-08	9.2200	9.4500	9.2200	9.4500	+8.000%	3	1,435	-95.873%
2026-06-05	7.9000	8.9700	7.9000	8.7500	+9.925%	29	1,437	-95.543%
2026-06-04	8.2400	8.2400	7.9000	7.9600	-5.799%	78	1,434	-95.101%
2026-06-03	8.0000	8.4500	7.9500	8.4500	+33.071%	25	1,465	-95.385%
2026-06-02	5.7100	6.8500	5.7000	6.3500	+47.674%	614	1,466	-93.858%
2026-06-01	5.0000	5.0000	4.1400	4.3000	-34.848%	138	1,160	-90.930%
2026-05-29	8.4000	8.4000	6.6000	6.6000	-26.748%	231	1,140	-94.091%
2026-05-28	10.7500	11.9000	8.4500	9.0100	-14.027%	264	1,089	-95.671%
2026-05-27	7.3000	11.0000	7.3000	10.4800	+413.725%	672	1,022	-96.279%
2026-05-26	1.8900	2.0400	1.8000	2.0400	-25.818%	498	1,042	-80.882%
2026-05-22	2.7300	2.7500	2.7300	2.7500	-27.632%	3	545	-85.818%
2026-05-21	3.8000	3.8000	3.8000	3.8000	+1.333%	2	547	-89.737%
2026-05-20	3.6500	4.1400	3.6500	3.7500	+5.634%	8	547	-89.600%
2026-05-19	3.5500	3.5500	3.5500	3.5500	-15.476%	1	550	-89.014%
2026-05-18	4.8700	5.0400	4.2000	4.2000	-36.842%	16	550	-90.714%
2026-05-14	6.6500	6.6500	6.6500	6.6500	-14.304%	2	550	-94.135%
2026-05-12	8.0200	8.0200	7.7600	7.7600	-0.129%	19	548	-94.974%
2026-05-11	7.7700	7.7700	7.7700	7.7700	+2.237%	20	548	-94.981%
2026-05-08	7.8000	7.8000	7.6000	7.6000	+2.013%	380	530	-94.868%
2026-05-07	7.2500	7.9000	7.2500	7.4500	-28.365%	19	199	-94.765%
2026-05-06	10.4000	10.4000	10.4000	10.4000	+7.772%	1	202	-96.250%
2026-05-05	10.0000	10.0000	9.6500	9.6500	+1.793%	45	201	-95.959%
2026-05-04	10.0500	10.0500	9.1500	9.4800	-6.785%	23	204	-95.886%
2026-05-01	11.3000	11.8500	10.0000	10.1700	-23.245%	61	211	-96.165%
2026-04-30	12.5500	13.6200	12.5500	13.2500	+10.417%	38	211	-97.057%
2026-04-29	12.7000	12.7000	11.5500	12.0000	-1.800%	68	231	-96.750%
2026-04-27	12.2200	12.2200	12.2200	12.2200	-7.072%	10	196	-96.809%
2026-04-23	13.0500	13.1500	12.8500	13.1500	+24.645%	25	196	-97.034%
2026-04-22	10.9000	10.9000	10.5500	10.5500	-0.189%	2	196	-96.303%
2026-04-21	10.4500	10.5700	10.4500	10.5700	-17.098%	13	198	-96.310%
2026-04-17	11.9600	12.7500	11.9600	12.7500	-0.157%	45	198	-96.941%
2026-04-16	13.2000	13.4000	12.7000	12.7700	-17.024%	18	163	-96.946%
2026-04-15	15.3900	15.3900	15.3900	15.3900	-9.471%	1	171	-97.466%
2026-04-14	17.0000	17.0000	17.0000	17.0000	-3.023%	1	171	-97.706%
2026-04-13	17.5100	17.5300	17.5100	17.5300	-11.241%	4	172	-97.775%
2026-04-10	17.3700	21.0500	17.3700	19.7500	+12.216%	8	169	-98.025%
2026-04-09	15.2000	17.6500	15.2000	17.6000	+57.143%	18	165	-97.784%
2026-04-08	10.4000	11.2000	10.4000	11.2000	-4.274%	8	158	-96.518%
2026-04-06	11.4000	11.7000	11.4000	11.7000	-3.386%	4	151	-96.667%
2026-04-01	12.1200	12.1200	12.1100	12.1100	+5.949%	2	155	-96.780%
2026-03-31	12.0200	12.0200	11.4300	11.4300	-16.933%	2	156	-96.588%
2026-03-27	13.1000	13.7600	12.2500	13.7600	+30.427%	101	155	-97.166%
2026-03-26	10.5500	10.5500	10.5500	10.5500	-4.525%	7	73	-96.303%
2026-03-25	11.2000	11.4500	11.0500	11.0500	+8.333%	21	66	-96.471%
2026-03-24	10.3000	10.3500	10.2000	10.2000	+18.881%	29	45	-96.176%
2026-03-20	8.7000	8.7000	8.5800	8.5800	+2.754%	2	28	-95.455%
2026-03-19	8.3500	8.3500	8.3500	8.3500	+8.301%	1	30	-95.329%
2026-03-18	7.8000	7.8000	7.7100	7.7100	+2.800%	3	31	-94.942%
2026-03-17	7.5000	7.5000	7.5000	7.5000	-14.286%	1	33	-94.800%
2026-03-16	8.6000	8.7500	8.6000	8.7500	+7.362%	8	32	-95.543%
2026-03-05	8.1500	8.1500	8.1500	8.1500	-5.780%	2	29	-95.215%
2026-03-04	9.0000	9.1300	8.6500	8.6500	-19.535%	8	29	-95.491%
2026-03-02	10.1500	10.7500	10.0500	10.7500	-10.042%	21	27	-96.372%
2026-02-27	11.2000	12.1000	11.2000	11.9500	+42.262%	7	31	-96.736%
2026-02-26	8.3500	8.5000	8.3500	8.4000	-22.222%	5	37	-95.357%
2026-02-25	10.9500	11.0500	10.7000	10.8000	-10.373%	14	18	-96.389%
2026-02-24	12.0500	12.0500	12.0500	12.0500	+7.398%	1	18	-96.763%
2026-02-23	10.2500	11.2200	10.2500	11.2200	+54.759%	6	18	-96.524%
2026-02-12	7.2500	7.2500	7.2500	7.2500	+19.835%	1	12	-94.621%
2026-02-11	6.0500	6.0500	6.0500	6.0500	-10.370%	1	11	-93.554%
2026-02-09	6.8000	6.8000	6.7000	6.7500	+3.846%	3	10	-94.222%
2026-02-06	6.5000	6.5000	6.5000	6.5000	+8.333%	5	7	-94.000%
2026-02-05	6.0000	6.0000	6.0000	6.0000	0.000%	2	2	-93.500%

.dark-mode .PVlSmW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PVlSmW{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821P120ZS Aug 21 2026 120.00 Put (ZS260821P00120000)option OPRA

ZS20260821P120
ZS Aug 21 2026 120.00 Put (ZS260821P00120000)
option OPRA