Dark

ZS20260821P130
ZS Aug 21 2026 130.00 Put (ZS260821P00130000)
option OPRA

EOD

Aug 20, 2026

0.0100-92.308%(-0.1200)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1200	0.1200	0.0100	0.0100	-92.308%	21	1,563	0.000%
2026-08-19	0.1000	0.1300	0.0100	0.1300	+1,200.000%	28	1,558	-92.308%
2026-08-18	0.0100	0.0100	0.0100	0.0100	-94.444%	1	1,565	0.000%
2026-08-13	0.0400	0.1800	0.0400	0.1800	+260.000%	11	1,566	-94.444%
2026-08-11	0.0600	0.0600	0.0500	0.0500	+25.000%	10	1,567	-80.000%
2026-08-10	0.1500	0.1700	0.0100	0.0400	-42.857%	46	1,576	-75.000%
2026-08-07	0.1700	0.2000	0.0700	0.0700	-72.000%	136	1,578	-85.714%
2026-08-06	0.2800	0.2800	0.2500	0.2500	-16.667%	209	1,599	-96.000%
2026-08-05	0.4200	0.4600	0.2800	0.3000	-25.000%	25	1,681	-96.667%
2026-08-04	0.6000	0.8100	0.4000	0.4000	-55.556%	154	1,687	-97.500%
2026-08-03	1.1600	1.4300	0.8600	0.9000	-42.308%	105	1,700	-98.889%
2026-07-31	1.9600	2.1300	1.4700	1.5600	-26.761%	49	1,723	-99.359%
2026-07-30	2.0000	2.6100	2.0000	2.1300	+35.669%	37	1,726	-99.531%
2026-07-29	1.7300	1.7300	1.4300	1.5700	-18.653%	11	1,701	-99.363%
2026-07-28	3.1000	3.1000	1.7000	1.9300	-25.194%	257	1,703	-99.482%
2026-07-27	3.0300	3.1700	2.4500	2.5800	-36.139%	148	1,712	-99.612%
2026-07-24	4.0400	4.0400	4.0400	4.0400	-17.551%	1	1,734	-99.752%
2026-07-23	4.5000	5.2000	4.5000	4.9000	+4.925%	37	1,734	-99.796%
2026-07-22	3.5000	4.8900	3.5000	4.6700	+36.950%	45	1,732	-99.786%
2026-07-21	3.5700	3.8000	3.4100	3.4100	+5.247%	21	1,721	-99.707%
2026-07-20	3.5000	4.1000	2.9200	3.2400	-12.432%	35	1,713	-99.691%
2026-07-17	4.8000	4.8000	3.6100	3.7000	-13.349%	12	1,702	-99.730%
2026-07-16	4.2000	4.2700	4.0800	4.2700	+2.153%	11	1,695	-99.766%
2026-07-15	3.1700	4.2200	2.8700	4.1800	+15.789%	37	1,699	-99.761%
2026-07-14	6.7500	6.7500	3.2500	3.6100	-34.364%	55	1,687	-99.723%
2026-07-13	6.0700	6.0700	5.3500	5.5000	-15.385%	15	1,698	-99.818%
2026-07-10	5.4500	6.5800	5.4500	6.5000	+42.857%	22	1,709	-99.846%
2026-07-09	6.6000	6.6000	4.5500	4.5500	-20.175%	40	1,706	-99.780%
2026-07-08	5.6000	5.9900	5.6000	5.7000	+52.000%	33	1,742	-99.825%
2026-07-07	3.7800	4.5500	3.3500	3.7500	-15.730%	48	1,724	-99.733%
2026-07-06	4.8100	4.8100	4.2000	4.4500	-10.101%	34	1,748	-99.775%
2026-07-02	4.7800	5.1000	4.7800	4.9500	-2.941%	23	1,749	-99.798%
2026-07-01	5.6200	5.6200	4.6100	5.1000	-23.308%	165	1,749	-99.804%
2026-06-30	7.2000	7.2000	6.6500	6.6500	-15.179%	25	1,660	-99.850%
2026-06-29	8.7000	8.8600	7.3900	7.8400	-26.246%	62	1,669	-99.872%
2026-06-26	12.8500	12.8500	10.3000	10.6300	-26.436%	71	1,672	-99.906%
2026-06-25	14.1100	14.5000	14.1100	14.4500	+17.480%	10	1,663	-99.931%
2026-06-24	12.0100	12.3000	11.3500	12.3000	+4.503%	21	1,668	-99.919%
2026-06-23	13.6000	14.0500	11.5500	11.7700	-16.168%	136	1,670	-99.915%
2026-06-22	14.0400	14.0400	14.0400	14.0400	+2.707%	10	1,593	-99.929%
2026-06-18	15.3700	15.3700	13.6700	13.6700	-8.378%	44	1,569	-99.927%
2026-06-17	13.2500	14.9200	13.0500	14.9200	+11.760%	28	1,569	-99.933%
2026-06-16	14.2700	14.3400	13.3500	13.3500	+11.250%	20	1,569	-99.925%
2026-06-15	13.0600	13.0600	11.4700	12.0000	-8.046%	11	1,558	-99.917%
2026-06-12	15.5400	15.5400	13.0500	13.0500	-13.861%	114	1,558	-99.923%
2026-06-11	15.2700	15.2700	15.1500	15.1500	+2.712%	3	1,558	-99.934%
2026-06-10	14.7500	14.7500	14.5000	14.7500	-11.940%	9	1,558	-99.932%
2026-06-09	16.0000	18.0500	15.9000	16.7500	+17.958%	41	1,567	-99.940%
2026-06-08	14.4900	14.4900	13.8900	14.2000	+1.719%	19	1,545	-99.930%
2026-06-05	12.9000	13.9600	12.7000	13.9600	+18.305%	34	1,534	-99.928%
2026-06-04	12.5800	13.1300	11.8000	11.8000	-6.423%	10	1,532	-99.915%
2026-06-03	11.4500	13.1300	11.4500	12.6100	+28.150%	49	1,532	-99.921%
2026-06-02	8.6400	10.2500	8.6400	9.8400	+38.983%	396	1,519	-99.898%
2026-06-01	8.6900	8.6900	7.0700	7.0800	-30.792%	26	1,375	-99.859%
2026-05-29	12.5100	13.6500	10.2300	10.2300	-25.328%	277	1,373	-99.902%
2026-05-28	17.1200	17.3000	12.8000	13.7000	-12.794%	310	1,480	-99.927%
2026-05-27	11.6800	16.1500	11.6800	15.7100	+381.902%	284	1,307	-99.936%
2026-05-26	3.6000	3.6000	3.2600	3.2600	-24.711%	153	1,083	-99.693%
2026-05-22	4.7300	5.1000	4.3300	4.3300	-31.811%	4	1,085	-99.769%
2026-05-21	6.2500	6.3500	6.2000	6.3500	-0.781%	15	1,085	-99.843%
2026-05-20	6.4000	6.4000	6.4000	6.4000	+14.695%	1	1,085	-99.844%
2026-05-19	5.3500	5.6400	5.3500	5.5800	-7.616%	12	1,078	-99.821%
2026-05-18	7.3500	7.3500	6.0400	6.0400	-30.173%	8	1,078	-99.834%
2026-05-15	8.6500	8.6500	8.6500	8.6500	-13.065%	2	1,078	-99.884%
2026-05-13	9.9500	9.9500	9.9500	9.9500	-11.634%	1	1,080	-99.899%
2026-05-12	11.2600	11.2600	11.2600	11.2600	+0.536%	1	1,080	-99.911%
2026-05-11	10.6500	11.3100	10.6500	11.2000	+5.263%	993	1,080	-99.911%
2026-05-08	10.6800	10.6800	10.6400	10.6400	-3.273%	10	365	-99.906%
2026-05-07	11.4700	11.4700	11.0000	11.0000	-25.322%	51	366	-99.909%
2026-05-06	14.7300	14.7300	14.7300	14.7300	+8.789%	20	366	-99.932%
2026-05-05	13.5400	13.5400	13.5400	13.5400	-0.147%	5	346	-99.926%
2026-05-04	13.8000	13.8000	13.1500	13.5600	-4.574%	9	342	-99.926%
2026-05-01	14.5000	14.5000	14.1500	14.2100	-15.417%	7	338	-99.930%
2026-04-27	16.3700	16.8000	16.3700	16.8000	-6.615%	12	338	-99.940%
2026-04-24	17.9900	17.9900	17.9900	17.9900	+2.624%	1	328	-99.944%
2026-04-23	17.2900	17.6500	17.2900	17.5300	+14.951%	27	327	-99.943%
2026-04-21	15.2500	15.2500	15.2500	15.2500	-8.683%	1	310	-99.934%
2026-04-20	16.7000	16.7000	16.7000	16.7000	-2.624%	5	310	-99.940%
2026-04-17	16.0000	17.3000	16.0000	17.1500	+1.180%	3	305	-99.942%
2026-04-16	16.9000	16.9500	16.9000	16.9500	-11.257%	2	305	-99.941%
2026-04-15	20.5500	20.5500	19.1000	19.1000	-25.215%	4	305	-99.948%
2026-04-10	23.1700	26.9500	23.1700	25.5400	+9.849%	3	303	-99.961%
2026-04-09	18.9000	23.2500	18.9000	23.2500	+60.345%	53	301	-99.957%
2026-04-08	14.5000	14.5000	14.5000	14.5000	-6.331%	2	289	-99.931%
2026-04-06	15.4800	15.4800	15.4800	15.4800	-7.857%	1	288	-99.935%
2026-04-02	16.8000	16.8000	16.8000	16.8000	+8.178%	1	287	-99.940%
2026-03-31	15.5300	15.5300	15.5300	15.5300	-8.647%	1	287	-99.936%
2026-03-30	17.0900	17.0900	15.8600	17.0000	-6.181%	5	286	-99.941%
2026-03-27	17.7800	19.7900	17.7800	18.1200	+29.336%	5	283	-99.945%
2026-03-26	14.0100	14.0100	14.0100	14.0100	+3.015%	1	278	-99.929%
2026-03-25	14.0700	14.0700	13.6000	13.6000	-6.593%	3	278	-99.926%
2026-03-24	14.1300	14.5600	14.1300	14.5600	+33.578%	2	275	-99.931%
2026-03-23	10.9000	10.9000	10.9000	10.9000	-8.017%	14	273	-99.908%
2026-03-20	11.8500	11.8500	11.8500	11.8500	-1.660%	1	273	-99.916%
2026-03-11	12.0500	12.0500	12.0500	12.0500	+7.685%	20	267	-99.917%
2026-03-10	11.6000	11.9500	11.1900	11.1900	+3.134%	9	264	-99.911%
2026-03-09	10.8500	10.8500	10.8500	10.8500	+2.746%	1	259	-99.908%
2026-03-05	11.9000	11.9000	10.5600	10.5600	-9.356%	6	261	-99.905%
2026-03-04	12.0500	12.0500	11.6000	11.6500	-11.742%	6	257	-99.914%
2026-03-03	14.4500	14.6000	13.2000	13.2000	-5.714%	16	261	-99.924%
2026-03-02	13.6000	14.0500	13.6000	14.0000	-9.091%	5	267	-99.929%
2026-02-27	16.0000	16.4900	15.4000	15.4000	+39.746%	167	272	-99.935%
2026-02-26	10.9000	11.3000	10.6500	11.0200	-23.842%	17	192	-99.909%
2026-02-25	14.3500	14.5000	14.3500	14.4700	-4.172%	15	163	-99.931%
2026-02-24	15.6000	15.6000	14.7500	15.1000	+7.092%	149	163	-99.934%
2026-02-23	12.1500	14.1000	12.1500	14.1000	+37.561%	2	16	-99.929%
2026-02-20	8.7500	10.2500	8.7500	10.2500	+23.494%	2	14	-99.902%
2026-02-13	8.3000	8.3000	8.3000	8.3000	-14.872%	1	11	-99.880%
2026-02-12	9.4500	9.7500	9.4500	9.7500	+8.939%	3	11	-99.897%
2026-02-11	8.9000	8.9500	8.8000	8.9500	+9.146%	5	8	-99.888%
2026-02-10	8.0500	8.2000	8.0000	8.2000	-14.226%	4	3	-99.878%
2026-02-09	9.5600	9.5600	9.5600	9.5600	+75.735%	2	1	-99.895%
2026-02-03	5.4400	5.4400	5.4400	5.4400	0.000%	2	2	-99.816%

.dark-mode .l62lXq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l62lXq{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821P130ZS Aug 21 2026 130.00 Put (ZS260821P00130000)option OPRA

ZS20260821P130
ZS Aug 21 2026 130.00 Put (ZS260821P00130000)
option OPRA