Dark

ZS20260821P125
ZS Aug 21 2026 125.00 Put (ZS260821P00125000)
option OPRA

EOD

Aug 20, 2026

0.0100-83.333%(-0.0500)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0900	2.1300	0.0100	0.0100	-83.333%	31	1,245	0.000%
2026-08-19	0.0700	0.1300	0.0100	0.0600	+500.000%	64	1,236	-83.333%
2026-08-18	0.0800	0.0800	0.0100	0.0100	-66.667%	28	1,223	0.000%
2026-08-17	0.0600	0.0700	0.0100	0.0300	+50.000%	116	1,225	-66.667%
2026-08-14	0.0100	0.1300	0.0100	0.0200	-81.818%	111	1,217	-50.000%
2026-08-13	0.1100	0.1100	0.1100	0.1100	+120.000%	1	1,209	-90.909%
2026-08-12	0.0200	0.1300	0.0200	0.0500	+150.000%	6	1,209	-80.000%
2026-08-11	0.4300	0.4300	0.0200	0.0200	-50.000%	8	1,209	-50.000%
2026-08-10	0.1300	0.1300	0.0100	0.0400	-20.000%	15	1,209	-75.000%
2026-08-07	0.0600	0.2700	0.0300	0.0500	-58.333%	50	1,215	-80.000%
2026-08-06	0.3000	0.5200	0.1200	0.1200	-29.412%	12	1,233	-91.667%
2026-08-05	0.2300	0.2900	0.1700	0.1700	-39.286%	37	1,240	-94.118%
2026-08-04	0.5300	0.5300	0.2000	0.2800	-46.154%	130	1,263	-96.429%
2026-08-03	0.4900	0.7400	0.4400	0.5200	-42.222%	314	1,292	-98.077%
2026-07-31	1.1500	1.4800	0.8100	0.9000	-31.298%	288	1,101	-98.889%
2026-07-30	1.2700	1.7600	1.2700	1.3100	+39.362%	26	1,200	-99.237%
2026-07-29	1.3300	1.3300	0.9300	0.9400	-20.339%	32	1,191	-98.936%
2026-07-28	2.0100	2.0100	1.0800	1.1800	-31.792%	105	1,194	-99.153%
2026-07-27	1.8000	2.0000	1.6000	1.7300	-29.960%	24	1,142	-99.422%
2026-07-24	3.0000	3.0900	2.4600	2.4700	-25.152%	22	1,148	-99.595%
2026-07-23	2.5700	3.5000	2.5700	3.3000	-2.367%	327	1,155	-99.697%
2026-07-22	2.6200	3.4300	2.6200	3.3800	+40.833%	330	845	-99.704%
2026-07-21	2.5800	2.6000	2.4000	2.4000	+2.128%	16	725	-99.583%
2026-07-20	2.7800	2.7800	2.1000	2.3500	-17.544%	100	735	-99.574%
2026-07-17	2.7000	2.8500	2.5900	2.8500	-4.682%	15	659	-99.649%
2026-07-16	2.9200	3.0500	2.8000	2.9900	+6.786%	7	667	-99.666%
2026-07-15	2.1900	2.9400	2.0600	2.8000	+10.236%	35	666	-99.643%
2026-07-14	3.0500	3.0500	2.2700	2.5400	-46.072%	142	676	-99.606%
2026-07-13	4.5000	4.7100	3.8500	4.7100	+0.213%	24	675	-99.788%
2026-07-10	3.5100	4.8200	3.5100	4.7000	+43.293%	24	673	-99.787%
2026-07-09	4.3200	4.3200	3.2800	3.2800	-22.824%	7	666	-99.695%
2026-07-08	4.0600	4.4800	4.0600	4.2500	+50.177%	20	662	-99.765%
2026-07-07	2.9500	2.9500	2.7900	2.8300	-12.923%	9	648	-99.647%
2026-07-06	3.2200	3.3000	3.1500	3.2500	-14.474%	14	654	-99.692%
2026-07-02	3.7100	4.0000	3.5100	3.8000	+11.111%	19	654	-99.737%
2026-07-01	4.1800	4.1800	3.4000	3.4200	-30.769%	128	654	-99.708%
2026-06-30	5.3500	5.3500	4.9400	4.9400	-16.271%	17	671	-99.798%
2026-06-29	6.2000	6.2000	5.2500	5.9000	-24.359%	38	664	-99.831%
2026-06-26	10.3100	10.3100	7.8000	7.8000	-30.045%	61	654	-99.872%
2026-06-25	11.1000	11.7200	11.0500	11.1500	+10.396%	47	690	-99.910%
2026-06-24	8.9300	10.1400	8.9300	10.1000	+0.498%	84	684	-99.901%
2026-06-23	10.7000	10.7500	9.0500	10.0500	-16.598%	68	651	-99.900%
2026-06-22	11.4000	12.4000	9.8500	12.0500	+6.637%	18	612	-99.917%
2026-06-18	12.7200	12.9200	11.3000	11.3000	+0.893%	51	569	-99.912%
2026-06-17	10.5500	11.2000	10.4000	11.2000	+4.967%	53	569	-99.911%
2026-06-16	11.5700	11.5700	10.6500	10.6700	+16.612%	35	569	-99.906%
2026-06-15	10.1000	10.1000	9.1500	9.1500	-14.725%	3	548	-99.891%
2026-06-12	14.5700	14.5700	10.7300	10.7300	-12.049%	31	548	-99.907%
2026-06-11	14.9900	14.9900	12.2000	12.2000	-4.013%	9	548	-99.918%
2026-06-10	12.0000	12.7100	11.5700	12.7100	-5.149%	19	543	-99.921%
2026-06-09	12.1000	15.0000	12.0000	13.4000	+14.043%	53	547	-99.925%
2026-06-08	11.4700	11.7500	11.4700	11.7500	-1.509%	2	526	-99.915%
2026-06-05	10.5000	11.9500	10.2000	11.9300	+21.240%	20	525	-99.916%
2026-06-04	10.1300	10.2600	9.8400	9.8400	-6.286%	15	520	-99.898%
2026-06-03	10.0000	10.5000	10.0000	10.5000	+27.273%	72	519	-99.905%
2026-06-02	7.6500	8.7000	7.3800	8.2500	+51.934%	96	521	-99.879%
2026-06-01	6.1500	6.3000	5.4300	5.4300	-33.861%	17	527	-99.816%
2026-05-29	11.0500	11.0500	8.2100	8.2100	-27.216%	127	524	-99.878%
2026-05-28	14.3600	14.3600	10.5900	11.2800	-14.221%	241	459	-99.911%
2026-05-27	8.1000	13.4500	8.1000	13.1500	+415.686%	336	376	-99.924%
2026-05-26	2.9000	2.9000	2.5500	2.5500	-23.881%	34	267	-99.608%
2026-05-22	3.9500	3.9500	3.3500	3.3500	-34.055%	3	267	-99.701%
2026-05-21	5.1900	5.1900	4.8400	5.0800	+11.648%	6	268	-99.803%
2026-05-20	5.2500	5.4000	4.5500	4.5500	-4.211%	17	268	-99.780%
2026-05-19	4.8000	4.8000	4.7000	4.7500	-11.215%	5	284	-99.789%
2026-05-18	6.4500	6.4500	5.3500	5.3500	-20.387%	9	284	-99.813%
2026-05-15	6.7200	6.7200	6.7200	6.7200	-16.522%	5	284	-99.851%
2026-05-14	9.4000	9.4000	7.7800	8.0500	-17.010%	4	288	-99.876%
2026-05-13	9.7000	9.7000	9.7000	9.7000	+2.646%	1	288	-99.897%
2026-05-11	9.4500	9.4500	9.4500	9.4500	+5.942%	3	288	-99.894%
2026-05-08	8.9200	8.9200	8.9200	8.9200	-23.891%	1	287	-99.888%
2026-05-05	11.7200	11.7200	11.7200	11.7200	+2.807%	3	287	-99.915%
2026-05-04	11.1000	11.5500	11.1000	11.4000	-3.390%	12	284	-99.912%
2026-05-01	11.8000	11.8000	11.8000	11.8000	-17.827%	1	288	-99.915%
2026-04-27	14.0300	14.3600	14.0300	14.3600	-0.623%	6	288	-99.930%
2026-04-24	15.6000	15.6000	14.4500	14.4500	-3.859%	4	284	-99.931%
2026-04-23	13.9500	15.0300	13.9500	15.0300	+15.615%	3	286	-99.933%
2026-04-22	13.0000	13.0000	13.0000	13.0000	+7.438%	10	286	-99.923%
2026-04-21	12.1000	12.1000	12.1000	12.1000	-15.088%	1	288	-99.917%
2026-04-20	14.2500	14.2500	14.2500	14.2500	-3.061%	1	288	-99.930%
2026-04-17	14.6500	14.7200	14.6500	14.7000	+0.204%	20	287	-99.932%
2026-04-16	14.6700	14.6700	14.6700	14.6700	-11.360%	1	267	-99.932%
2026-04-15	18.0000	18.5000	16.5500	16.5500	-17.866%	11	267	-99.940%
2026-04-14	18.9000	20.1500	18.9000	20.1500	-1.611%	8	261	-99.950%
2026-04-13	20.4800	20.4800	20.4800	20.4800	+1.891%	11	265	-99.951%
2026-04-09	18.4500	20.3500	18.3400	20.1000	+66.116%	26	254	-99.950%
2026-04-08	11.6500	12.1000	11.6500	12.1000	-15.679%	2	246	-99.917%
2026-04-07	13.5400	14.3500	13.5400	14.3500	-0.347%	3	248	-99.930%
2026-04-01	14.4000	14.4000	14.4000	14.4000	+7.063%	1	246	-99.931%
2026-03-31	13.4500	13.4500	13.4500	13.4500	-6.597%	1	245	-99.926%
2026-03-30	15.3700	15.3700	14.1500	14.4000	-10.168%	23	244	-99.931%
2026-03-27	16.4500	16.4500	16.0300	16.0300	+30.857%	3	233	-99.938%
2026-03-26	12.2500	12.2500	12.2500	12.2500	-5.405%	6	234	-99.918%
2026-03-25	13.1500	13.1500	12.9500	12.9500	+8.368%	4	228	-99.923%
2026-03-24	11.9500	11.9500	11.9500	11.9500	+31.319%	1	228	-99.916%
2026-03-18	9.1000	9.1000	9.1000	9.1000	+1.111%	6	229	-99.890%
2026-03-17	9.6000	9.6000	8.9500	9.0000	-17.127%	7	226	-99.889%
2026-03-13	11.1000	11.1000	10.8600	10.8600	-3.036%	2	225	-99.908%
2026-03-12	10.8500	11.2000	10.8500	11.2000	+2.752%	11	225	-99.911%
2026-03-11	10.3000	10.9000	10.3000	10.9000	+11.795%	3	234	-99.908%
2026-03-10	10.2000	10.3500	9.7500	9.7500	+6.557%	7	234	-99.897%
2026-03-09	9.4500	9.4500	9.1500	9.1500	-4.188%	4	236	-99.891%
2026-03-05	9.5500	9.5500	9.4500	9.5500	-5.446%	7	238	-99.895%
2026-03-04	10.2500	10.2500	10.0000	10.1000	-11.404%	9	244	-99.901%
2026-03-03	13.2100	13.2100	11.3500	11.4000	-5.000%	12	253	-99.912%
2026-03-02	11.9000	12.2000	11.8000	12.0000	-7.336%	20	260	-99.917%
2026-02-27	13.0000	13.9500	12.9000	12.9500	+32.821%	6	273	-99.923%
2026-02-26	9.5000	9.7500	9.1500	9.7500	-20.082%	13	273	-99.897%
2026-02-25	12.5500	12.8000	12.2000	12.2000	-14.085%	30	237	-99.918%
2026-02-24	14.2000	14.2000	14.2000	14.2000	+16.393%	5	237	-99.930%
2026-02-23	12.3000	12.3000	12.1500	12.2000	+61.589%	7	237	-99.918%
2026-02-20	7.5000	7.6500	7.4000	7.5500	-5.031%	10	234	-99.868%
2026-02-18	8.0000	8.0500	7.9000	7.9500	-1.242%	7	233	-99.874%
2026-02-12	7.3500	8.0500	7.3500	8.0500	+6.623%	5	231	-99.876%
2026-02-11	7.4500	7.7500	7.4500	7.5500	+7.857%	10	232	-99.868%
2026-02-10	7.0000	7.0000	7.0000	7.0000	-11.950%	4	227	-99.857%
2026-02-09	8.0000	8.0000	7.9500	7.9500	+39.474%	10	225	-99.874%
2026-02-05	5.6000	5.7000	5.6000	5.7000	+20.000%	221	221	-99.825%
2026-02-04	4.7500	4.7500	4.7500	4.7500	0.000%	2	1	-99.789%

.dark-mode .S5W134{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S5W134{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821P125ZS Aug 21 2026 125.00 Put (ZS260821P00125000)option OPRA

ZS20260821P125
ZS Aug 21 2026 125.00 Put (ZS260821P00125000)
option OPRA