Dark

ZS20260821P135
ZS Aug 21 2026 135.00 Put (ZS260821P00135000)
option OPRA

EOD

Aug 20, 2026

0.0100-66.667%(-0.0200)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1100	0.1100	0.0100	0.0100	-66.667%	39	1,261	0.000%
2026-08-19	0.1000	0.1100	0.0100	0.0300	0.000%	129	1,284	-66.667%
2026-08-18	0.0800	0.1100	0.0100	0.0300	+50.000%	69	1,276	-66.667%
2026-08-17	0.1100	0.1100	0.0200	0.0200	-60.000%	200	1,261	-50.000%
2026-08-14	0.0300	0.1300	0.0300	0.0500	+25.000%	8	1,273	-80.000%
2026-08-13	0.1300	0.1300	0.0200	0.0400	+300.000%	68	1,276	-75.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	-83.333%	1	1,271	0.000%
2026-08-11	0.4000	0.4000	0.0500	0.0600	-50.000%	10	1,272	-83.333%
2026-08-10	0.2400	0.2400	0.0500	0.1200	-14.286%	75	1,275	-91.667%
2026-08-07	0.3300	0.3300	0.1400	0.1400	-68.182%	330	1,278	-92.857%
2026-08-06	1.0200	1.0200	0.4400	0.4400	-12.000%	213	1,504	-97.727%
2026-08-05	0.6000	0.7000	0.5000	0.5000	-36.709%	107	1,419	-98.000%
2026-08-04	1.2700	1.2700	0.7100	0.7900	-44.755%	104	1,405	-98.734%
2026-08-03	2.3600	2.3600	1.4300	1.4300	-45.000%	46	1,441	-99.301%
2026-07-31	2.9900	3.5500	2.5000	2.6000	-19.255%	16	1,462	-99.615%
2026-07-30	3.3600	4.3000	3.1200	3.2200	+27.778%	34	1,463	-99.689%
2026-07-29	2.6000	2.7800	2.1700	2.5200	-16.279%	27	1,469	-99.603%
2026-07-28	4.1500	4.6000	2.6800	3.0100	-20.997%	19	1,483	-99.668%
2026-07-27	4.2000	4.5000	3.8100	3.8100	-33.040%	24	1,493	-99.738%
2026-07-24	6.3200	6.3200	5.5500	5.6900	-17.536%	5	1,496	-99.824%
2026-07-23	6.3500	7.2500	6.3500	6.9000	+1.620%	16	1,497	-99.855%
2026-07-22	4.9300	6.7900	4.9300	6.7900	+37.172%	8	1,489	-99.853%
2026-07-21	4.9500	5.0500	4.9500	4.9500	+20.146%	4	1,478	-99.798%
2026-07-20	5.6500	5.6500	4.0600	4.1200	-20.000%	806	1,481	-99.757%
2026-07-17	5.9500	5.9900	5.1500	5.1500	-10.900%	10	1,986	-99.806%
2026-07-16	5.8300	5.8500	5.2500	5.7800	+3.214%	11	1,987	-99.827%
2026-07-15	4.8000	5.8000	4.1900	5.6000	+13.590%	14	1,983	-99.821%
2026-07-14	8.7400	8.7400	4.6000	4.9300	-42.000%	25	1,989	-99.797%
2026-07-13	7.9400	8.5000	7.1000	8.5000	+2.410%	884	1,992	-99.882%
2026-07-10	8.1000	8.7600	8.1000	8.3000	+18.571%	26	1,493	-99.880%
2026-07-09	7.0000	7.0000	7.0000	7.0000	-7.039%	1	1,485	-99.857%
2026-07-08	7.0000	7.8000	7.0000	7.5300	+39.187%	15	1,485	-99.867%
2026-07-07	5.1400	6.1000	4.7000	5.4100	-8.460%	54	1,484	-99.815%
2026-07-06	6.0100	6.1200	5.5900	5.9100	-10.319%	29	1,509	-99.831%
2026-07-02	6.7200	7.0000	6.5900	6.5900	-0.902%	24	1,495	-99.848%
2026-07-01	7.8500	7.8500	6.0500	6.6500	-25.281%	69	1,495	-99.850%
2026-06-30	9.1000	9.1000	8.8500	8.9000	-13.592%	12	1,514	-99.888%
2026-06-29	9.2500	10.3500	9.2500	10.3000	-22.381%	14	1,511	-99.903%
2026-06-26	14.8200	14.8200	13.0200	13.2700	-22.624%	53	1,505	-99.925%
2026-06-25	17.3000	17.7000	17.0000	17.1500	+19.097%	23	1,507	-99.942%
2026-06-24	14.9500	14.9500	13.8800	14.4000	-8.918%	8	1,493	-99.931%
2026-06-23	16.3000	16.3000	14.5000	15.8100	-14.448%	16	1,490	-99.937%
2026-06-22	17.0700	18.5000	16.1300	18.4800	+6.390%	22	1,484	-99.946%
2026-06-18	18.7200	18.7400	17.3700	17.3700	-3.607%	21	1,467	-99.942%
2026-06-17	17.1800	18.0200	16.2000	18.0200	+8.554%	12	1,467	-99.945%
2026-06-16	16.7000	16.7000	16.3000	16.6000	+15.679%	17	1,467	-99.940%
2026-06-15	15.2000	15.2000	14.1000	14.3500	-10.870%	14	1,384	-99.930%
2026-06-12	17.3500	17.3500	16.0500	16.1000	-16.796%	163	1,384	-99.938%
2026-06-11	21.2000	21.2000	19.3500	19.3500	-2.764%	25	1,384	-99.948%
2026-06-09	17.4500	20.8700	17.4000	19.9000	+18.664%	13	1,409	-99.950%
2026-06-08	17.2000	17.2000	16.5500	16.7700	+2.883%	411	1,408	-99.940%
2026-06-05	15.5000	16.4500	15.3000	16.3000	+12.414%	31	1,045	-99.939%
2026-06-04	15.0300	15.2000	14.2200	14.5000	-6.452%	52	1,022	-99.931%
2026-06-03	13.3200	15.5000	13.2500	15.5000	+28.418%	75	976	-99.935%
2026-06-02	11.4500	13.2700	11.4500	12.0700	+32.637%	566	925	-99.917%
2026-06-01	11.0800	11.0800	9.0700	9.1000	-27.490%	40	602	-99.890%
2026-05-29	15.5500	15.5500	12.5500	12.5500	-23.006%	263	571	-99.920%
2026-05-28	20.0000	20.6800	16.3000	16.3000	-13.893%	60	347	-99.939%
2026-05-27	14.3700	19.0000	13.9500	18.9300	+370.896%	94	302	-99.947%
2026-05-26	4.4800	4.4800	3.9200	4.0200	-28.850%	162	255	-99.751%
2026-05-22	5.8000	5.8000	5.6000	5.6500	-26.719%	4	145	-99.823%
2026-05-21	7.1900	7.7100	7.1900	7.7100	+7.832%	9	145	-99.870%
2026-05-20	7.8000	8.0500	7.1500	7.1500	+2.878%	6	145	-99.860%
2026-05-19	6.9500	6.9500	6.9500	6.9500	-2.797%	1	144	-99.856%
2026-05-18	8.2300	8.3500	7.1400	7.1500	-37.445%	16	144	-99.860%
2026-05-14	11.4300	11.4300	11.4300	11.4300	-7.073%	1	144	-99.913%
2026-05-13	13.8000	13.8000	12.3000	12.3000	-8.140%	9	138	-99.919%
2026-05-12	13.0700	13.3900	13.0700	13.3900	+5.433%	2	138	-99.925%
2026-05-08	12.7000	12.7000	12.7000	12.7000	+2.008%	11	138	-99.921%
2026-05-07	12.7000	12.7000	12.4500	12.4500	-22.188%	6	136	-99.920%
2026-05-05	16.0000	16.0000	16.0000	16.0000	-15.119%	21	136	-99.938%
2026-04-29	19.1000	19.1000	18.8500	18.8500	-1.050%	4	136	-99.947%
2026-04-28	19.0500	19.0500	19.0500	19.0500	-1.398%	1	133	-99.948%
2026-04-24	20.8500	20.8500	19.3100	19.3200	-3.737%	3	132	-99.948%
2026-04-23	18.9000	20.1900	18.9000	20.0700	+17.026%	8	130	-99.950%
2026-04-21	17.1500	17.1500	17.1500	17.1500	-11.140%	1	130	-99.942%
2026-04-20	19.2000	19.3000	19.2000	19.3000	-3.064%	12	130	-99.948%
2026-04-17	18.7000	19.9100	18.3300	19.9100	+2.629%	13	119	-99.950%
2026-04-16	20.4500	20.4500	19.3500	19.4000	-10.475%	13	114	-99.948%
2026-04-15	23.3500	23.4000	21.6700	21.6700	-17.195%	12	110	-99.954%
2026-04-14	24.5000	26.2000	24.5000	26.1700	-11.288%	9	107	-99.962%
2026-04-10	29.5000	29.5000	29.5000	29.5000	+11.954%	1	104	-99.966%
2026-04-09	20.0300	26.3500	20.0300	26.3500	+47.619%	2	104	-99.962%
2026-04-07	17.8500	17.8500	17.8500	17.8500	+0.281%	1	104	-99.944%
2026-04-06	17.8000	17.8000	17.8000	17.8000	-7.772%	1	103	-99.944%
2026-04-01	19.3500	19.3500	19.3000	19.3000	+5.177%	7	103	-99.948%
2026-03-31	18.3500	18.3500	18.3500	18.3500	-0.811%	1	97	-99.946%
2026-03-30	18.7000	18.7000	18.5000	18.5000	-10.886%	4	97	-99.946%
2026-03-27	20.6500	20.7600	20.6500	20.7600	+23.940%	5	97	-99.952%
2026-03-26	16.7500	16.7500	16.7500	16.7500	+6.688%	1	97	-99.940%
2026-03-25	15.7000	15.7000	15.7000	15.7000	+16.815%	2	97	-99.936%
2026-03-16	13.5000	13.5000	13.4400	13.4400	+6.667%	2	97	-99.926%
2026-03-09	12.8000	12.8000	12.6000	12.6000	-1.563%	4	97	-99.921%
2026-03-05	12.5500	12.8000	12.5500	12.8000	-3.030%	7	101	-99.922%
2026-03-04	13.4500	13.4500	13.2000	13.2000	-20.482%	3	96	-99.924%
2026-03-03	16.6000	16.6000	16.6000	16.6000	+4.403%	1	99	-99.940%
2026-03-02	15.9000	15.9000	15.9000	15.9000	-8.092%	1	99	-99.937%
2026-02-27	17.4500	17.4500	17.1500	17.3000	+36.759%	76	99	-99.942%
2026-02-26	12.6000	13.0100	12.1500	12.6500	-21.429%	9	41	-99.921%
2026-02-25	16.1000	16.1000	16.1000	16.1000	-13.441%	2	30	-99.938%
2026-02-24	18.6000	18.6000	18.6000	18.6000	+14.110%	1	30	-99.946%
2026-02-23	16.3000	16.3000	16.3000	16.3000	+51.628%	1	29	-99.939%
2026-02-19	10.7500	10.7500	10.7500	10.7500	+5.289%	2	28	-99.907%
2026-02-17	10.4000	10.4000	10.2100	10.2100	-11.602%	14	26	-99.902%
2026-02-12	10.9500	11.7000	10.9500	11.5500	+9.479%	4	12	-99.913%
2026-02-11	10.3000	10.7000	10.3000	10.5500	-2.765%	11	8	-99.905%
2026-02-09	10.8500	10.9000	10.8500	10.8500	-0.913%	5	3	-99.908%
2026-02-06	11.1000	11.1000	10.9500	10.9500	0.000%	3	3	-99.909%

.dark-mode .RCVtFK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RCVtFK{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821P135ZS Aug 21 2026 135.00 Put (ZS260821P00135000)option OPRA

ZS20260821P135
ZS Aug 21 2026 135.00 Put (ZS260821P00135000)
option OPRA