Dark

ZS20260821P140
ZS Aug 21 2026 140.00 Put (ZS260821P00140000)
option OPRA

EOD

Aug 20, 2026

0.0100-91.667%(-0.1100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.1100	0.0100	0.0100	-91.667%	10	2,430	0.000%
2026-08-19	0.1200	0.1200	0.0300	0.1200	+500.000%	13	2,431	-91.667%
2026-08-18	0.1100	0.1100	0.0100	0.0200	+100.000%	22	2,426	-50.000%
2026-08-17	0.1100	0.1100	0.0100	0.0100	-66.667%	11	2,416	0.000%
2026-08-14	0.1000	0.1200	0.0200	0.0300	-66.667%	35	2,413	-66.667%
2026-08-13	0.1700	0.1700	0.0100	0.0900	+800.000%	85	2,410	-88.889%
2026-08-12	0.0500	0.0500	0.0100	0.0100	-80.000%	8	2,395	0.000%
2026-08-11	0.2000	0.2000	0.0500	0.0500	-37.500%	69	2,396	-80.000%
2026-08-10	0.2000	0.2000	0.0800	0.0800	-75.000%	18	2,396	-87.500%
2026-08-07	0.5600	0.5600	0.3000	0.3200	-63.636%	13	2,396	-96.875%
2026-08-06	1.4100	1.4100	0.8300	0.8800	-16.190%	13	2,400	-98.864%
2026-08-05	1.0300	1.2100	1.0300	1.0500	-19.847%	12	2,402	-99.048%
2026-08-04	2.0600	2.0600	1.2900	1.3100	-46.091%	26	2,403	-99.237%
2026-08-03	3.0800	3.0800	2.4000	2.4300	-35.544%	47	2,404	-99.588%
2026-07-31	4.6200	5.2000	3.7700	3.7700	-22.268%	9	2,409	-99.735%
2026-07-30	4.7700	6.1500	4.6700	4.8500	+33.242%	149	2,410	-99.794%
2026-07-29	3.6700	3.9900	3.2000	3.6400	-10.123%	34	2,326	-99.725%
2026-07-28	5.9500	6.7500	3.8200	4.0500	-27.027%	219	2,324	-99.753%
2026-07-27	6.2500	6.6200	5.5500	5.5500	-27.356%	14	2,417	-99.820%
2026-07-24	8.4000	8.6500	7.6400	7.6400	-15.111%	6	2,422	-99.869%
2026-07-23	8.8500	9.5500	8.8500	9.0000	+13.924%	8	2,421	-99.889%
2026-07-22	7.0000	8.6900	7.0000	7.9000	+20.795%	17	2,421	-99.873%
2026-07-21	7.0000	7.0000	6.1500	6.5400	+3.810%	7	2,414	-99.847%
2026-07-20	6.5600	6.8700	5.5500	6.3000	-9.091%	35	2,413	-99.841%
2026-07-17	8.3500	8.3500	6.4000	6.9300	-8.212%	15	2,415	-99.856%
2026-07-16	7.4000	7.9800	7.3500	7.5500	+0.667%	8	2,411	-99.868%
2026-07-15	5.7000	7.6500	5.6200	7.5000	+17.371%	47	2,410	-99.867%
2026-07-14	7.7400	7.7400	6.0900	6.3900	-39.431%	106	2,421	-99.844%
2026-07-13	9.5400	10.6000	9.1100	10.5500	-0.472%	20	2,411	-99.905%
2026-07-10	10.7500	11.2500	10.5500	10.6000	+27.711%	25	2,415	-99.906%
2026-07-09	10.8000	10.8000	8.3000	8.3000	-16.415%	2	2,411	-99.880%
2026-07-08	9.2500	10.0000	9.2000	9.9300	+38.881%	22	2,410	-99.899%
2026-07-07	7.2500	8.0900	6.1800	7.1500	-8.216%	21	2,412	-99.860%
2026-07-06	7.5000	7.8400	7.2500	7.7900	-8.995%	31	2,408	-99.872%
2026-07-02	8.3200	9.2000	8.3200	8.5600	-1.040%	28	2,406	-99.883%
2026-07-01	9.0400	9.0400	8.2100	8.6500	-23.451%	25	2,406	-99.884%
2026-06-30	11.5500	11.5500	11.2000	11.3000	-10.460%	42	2,405	-99.912%
2026-06-29	13.0500	13.2000	11.9500	12.6200	-20.878%	214	2,399	-99.921%
2026-06-26	18.0500	18.1000	15.9500	15.9500	-24.048%	52	2,335	-99.937%
2026-06-25	21.6000	21.7000	20.4000	21.0000	+18.044%	31	2,314	-99.952%
2026-06-24	17.2800	17.7900	17.0100	17.7900	+0.793%	31	2,292	-99.944%
2026-06-23	20.6200	20.6200	17.6500	17.6500	-17.716%	16	2,293	-99.943%
2026-06-22	21.9200	21.9200	21.4500	21.4500	+0.468%	2	2,305	-99.953%
2026-06-18	21.3000	22.0500	21.2000	21.3500	+3.893%	14	2,310	-99.953%
2026-06-17	20.6100	20.6100	19.2500	20.5500	+1.733%	22	2,310	-99.951%
2026-06-16	21.0000	21.0000	20.2000	20.2000	+18.614%	2	2,310	-99.950%
2026-06-15	17.8800	18.0500	17.0300	17.0300	-13.903%	12	2,303	-99.941%
2026-06-12	20.0300	20.0300	19.7800	19.7800	-13.322%	6	2,303	-99.949%
2026-06-11	22.8200	22.8200	22.8200	22.8200	+9.344%	1	2,303	-99.956%
2026-06-10	22.1000	22.1000	20.8700	20.8700	-10.621%	3	2,303	-99.952%
2026-06-09	23.8300	24.9000	23.3500	23.3500	+17.043%	4	2,305	-99.957%
2026-06-08	19.9600	19.9600	19.9500	19.9500	+2.413%	15	2,303	-99.950%
2026-06-05	18.6000	19.4800	18.4100	19.4800	+12.601%	14	2,295	-99.949%
2026-06-04	18.2000	18.2000	17.3000	17.3000	-6.131%	29	2,287	-99.942%
2026-06-03	17.8500	18.4300	17.8000	18.4300	+27.103%	23	2,272	-99.946%
2026-06-02	11.4500	15.8500	11.4500	14.5000	+39.022%	114	2,268	-99.931%
2026-06-01	13.3000	13.3000	10.1500	10.4300	-34.567%	39	2,240	-99.904%
2026-05-29	18.3100	18.8200	15.9400	15.9400	-15.122%	68	2,247	-99.937%
2026-05-28	21.7500	21.9500	18.7500	18.7800	-15.214%	6,011	2,255	-99.947%
2026-05-27	15.4500	22.7500	15.4500	22.1500	+352.041%	70	334	-99.955%
2026-05-26	5.4500	5.5000	4.9000	4.9000	-24.615%	26	305	-99.796%
2026-05-22	7.6500	7.6500	6.5000	6.5000	-23.077%	18	296	-99.846%
2026-05-20	9.3000	9.3000	8.4500	8.4500	+0.595%	23	287	-99.882%
2026-05-19	7.8600	8.7000	7.8600	8.4000	-0.943%	64	282	-99.881%
2026-05-18	8.5000	8.5000	8.4800	8.4800	-27.085%	3	282	-99.882%
2026-05-15	11.9700	11.9700	11.4000	11.6300	-14.548%	4	282	-99.914%
2026-05-14	13.6100	13.6100	13.6100	13.6100	-5.813%	2	249	-99.927%
2026-05-13	14.4500	14.4500	14.4500	14.4500	-1.701%	1	250	-99.931%
2026-05-08	15.7400	15.7400	14.5100	14.7000	+1.031%	17	250	-99.932%
2026-05-07	15.4200	15.4200	14.4000	14.5500	-21.858%	10	260	-99.931%
2026-05-05	18.5500	18.6500	17.7500	18.6200	+0.540%	7	260	-99.946%
2026-05-04	17.7300	18.5200	17.7000	18.5200	-4.536%	7	259	-99.946%
2026-05-01	19.8000	19.8000	19.3400	19.4000	-15.725%	27	234	-99.948%
2026-04-23	22.9500	23.0200	22.9500	23.0200	+17.569%	2	234	-99.957%
2026-04-22	19.5800	19.5800	19.5800	19.5800	+1.451%	1	234	-99.949%
2026-04-21	19.3000	19.3000	19.3000	19.3000	-16.882%	1	234	-99.948%
2026-04-17	23.2200	23.2200	23.2200	23.2200	-0.129%	1	234	-99.957%
2026-04-16	23.2000	23.2500	23.2000	23.2500	-7.186%	4	234	-99.957%
2026-04-15	25.2000	25.3000	25.0000	25.0500	-25.446%	58	230	-99.960%
2026-04-10	33.5900	33.6000	33.5900	33.6000	+16.586%	2	206	-99.970%
2026-04-09	26.7000	28.8200	26.7000	28.8200	+43.383%	12	206	-99.965%
2026-04-08	19.9500	20.1000	19.9500	20.1000	-0.985%	12	207	-99.950%
2026-04-06	20.3000	20.3000	20.3000	20.3000	-4.245%	1	195	-99.951%
2026-04-02	21.2000	21.2000	21.2000	21.2000	-3.196%	2	197	-99.953%
2026-04-01	21.9000	21.9000	21.9000	21.9000	+9.227%	4	197	-99.954%
2026-03-31	20.9000	20.9000	20.0500	20.0500	-5.201%	2	195	-99.950%
2026-03-30	21.3500	21.3500	21.1500	21.1500	-10.985%	23	195	-99.953%
2026-03-27	23.2800	23.7600	23.2800	23.7600	+23.944%	4	176	-99.958%
2026-03-26	19.1700	19.1700	19.1700	19.1700	-3.426%	2	174	-99.948%
2026-03-25	19.8500	19.8500	19.8500	19.8500	+6.434%	2	172	-99.950%
2026-03-24	17.6100	18.6500	17.6100	18.6500	+21.183%	16	171	-99.946%
2026-03-23	14.3400	15.3900	14.3400	15.3900	-0.838%	2	170	-99.935%
2026-03-20	15.5200	15.5200	15.5200	15.5200	+6.813%	4	170	-99.936%
2026-03-19	14.5300	14.5300	14.5300	14.5300	+2.831%	1	174	-99.931%
2026-03-18	14.2300	14.2300	14.1300	14.1300	-10.343%	3	174	-99.929%
2026-03-16	15.7600	15.7600	15.7600	15.7600	-4.485%	2	174	-99.937%
2026-03-13	16.5000	16.5000	16.5000	16.5000	-1.610%	19	176	-99.939%
2026-03-12	16.7400	16.7700	16.7400	16.7700	+19.359%	6	176	-99.940%
2026-03-09	14.5500	14.5500	14.0500	14.0500	-3.767%	6	176	-99.929%
2026-03-05	14.6000	14.6000	14.6000	14.6000	-5.195%	7	178	-99.932%
2026-03-04	15.4000	15.4000	15.4000	15.4000	-10.465%	1	171	-99.935%
2026-03-03	18.2500	18.2500	17.2000	17.2000	-1.994%	3	172	-99.942%
2026-03-02	18.3000	18.3000	17.5000	17.5500	-10.914%	45	175	-99.943%
2026-02-27	20.4500	21.3000	19.2900	19.7000	+37.282%	42	143	-99.949%
2026-02-26	14.5500	14.9500	13.8500	14.3500	-23.994%	119	110	-99.930%
2026-02-25	18.8000	18.8800	18.8000	18.8800	-12.390%	7	40	-99.947%
2026-02-23	17.7300	21.5500	17.7300	21.5500	+81.857%	20	40	-99.954%
2026-02-20	11.8000	11.8500	11.8000	11.8500	-3.659%	3	28	-99.916%
2026-02-19	12.1000	12.3000	12.1000	12.3000	+1.653%	7	25	-99.919%
2026-02-18	12.4500	12.4500	12.1000	12.1000	+1.681%	3	20	-99.917%
2026-02-17	11.9000	11.9000	11.9000	11.9000	-11.194%	2	17	-99.916%
2026-02-12	11.8500	13.4000	11.8500	13.4000	+6.349%	9	17	-99.925%
2026-02-11	11.8500	12.6000	11.8500	12.6000	+15.596%	2	9	-99.921%
2026-02-10	10.9000	10.9500	10.8000	10.9000	-14.173%	8	7	-99.908%
2026-02-06	12.8000	12.8000	12.7000	12.7000	+63.871%	3	3	-99.921%
2026-02-03	7.7500	7.7500	7.7500	7.7500	0.000%	1	1	-99.871%

.dark-mode .SMXNsJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SMXNsJ{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821P140ZS Aug 21 2026 140.00 Put (ZS260821P00140000)option OPRA

ZS20260821P140
ZS Aug 21 2026 140.00 Put (ZS260821P00140000)
option OPRA