Dark

ZS20260821P145
ZS Aug 21 2026 145.00 Put (ZS260821P00145000)
option OPRA

EOD

Aug 20, 2026

0.0100-87.500%(-0.0700)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.9300	1.9300	0.0100	0.0100	-87.500%	21	646	0.000%
2026-08-19	0.0500	0.0800	0.0500	0.0800	-50.000%	4	625	-87.500%
2026-08-18	0.1600	0.1600	0.1600	0.1600	+128.571%	1	629	-93.750%
2026-08-14	0.0200	0.0700	0.0200	0.0700	+75.000%	7	629	-85.714%
2026-08-13	0.1600	0.1800	0.0400	0.0400	-50.000%	83	634	-75.000%
2026-08-12	0.1000	0.1000	0.0800	0.0800	-20.000%	18	623	-87.500%
2026-08-11	0.1800	0.1800	0.1000	0.1000	-41.176%	7	624	-90.000%
2026-08-10	0.6000	0.6000	0.1400	0.1700	-71.667%	195	622	-94.118%
2026-08-07	0.9000	0.9000	0.6000	0.6000	-60.000%	249	672	-98.333%
2026-08-06	2.9400	2.9400	1.4700	1.5000	-17.582%	165	625	-99.333%
2026-08-05	1.7600	2.0800	1.5000	1.8200	-7.614%	25	555	-99.451%
2026-08-04	2.6300	2.6400	1.9700	1.9700	-47.043%	49	552	-99.492%
2026-08-03	4.7800	4.7800	3.7200	3.7200	-43.807%	44	572	-99.731%
2026-07-31	6.6200	6.6200	6.6200	6.6200	-1.046%	2	587	-99.849%
2026-07-30	6.2500	8.3100	6.2500	6.6900	+28.161%	18	589	-99.851%
2026-07-29	5.5000	5.6000	4.9400	5.2200	-17.795%	21	588	-99.808%
2026-07-28	8.6500	8.6500	5.6500	6.3500	-11.683%	18	572	-99.843%
2026-07-27	8.4000	8.4000	7.1900	7.1900	-31.196%	6	582	-99.861%
2026-07-24	10.4000	10.4500	10.4000	10.4500	-8.734%	2	588	-99.904%
2026-07-22	11.4500	11.4500	11.4500	11.4500	+27.081%	4	587	-99.913%
2026-07-21	9.0700	9.0700	9.0100	9.0100	+12.065%	5	591	-99.889%
2026-07-20	8.9000	9.1500	7.3500	8.0400	-15.812%	95	590	-99.876%
2026-07-17	9.5000	9.6500	8.4500	9.5500	-1.036%	41	585	-99.895%
2026-07-16	10.5000	10.5000	9.2700	9.6500	-1.228%	52	575	-99.896%
2026-07-15	7.4500	9.7700	7.4000	9.7700	+17.006%	9	609	-99.898%
2026-07-14	8.0000	8.3700	7.7900	8.3500	-36.838%	48	606	-99.880%
2026-07-13	13.4000	13.4200	12.0000	13.2200	-3.855%	26	568	-99.924%
2026-07-10	13.4500	14.1500	13.4500	13.7500	+34.409%	10	567	-99.927%
2026-07-09	11.0000	11.0000	10.2300	10.2300	-14.750%	12	568	-99.902%
2026-07-08	11.7500	12.6500	11.7500	12.0000	+25.000%	70	569	-99.917%
2026-07-07	9.7100	10.2000	7.9800	9.6000	+2.128%	58	587	-99.896%
2026-07-06	9.6400	9.6400	9.4000	9.4000	-17.544%	8	575	-99.894%
2026-07-02	10.9500	11.7000	10.7000	11.4000	+11.111%	18	570	-99.912%
2026-07-01	11.0500	11.0500	10.2600	10.2600	-26.975%	21	570	-99.903%
2026-06-30	14.0000	14.5000	14.0000	14.0500	-11.635%	29	568	-99.929%
2026-06-29	16.9000	16.9000	14.4500	15.9000	-20.101%	50	565	-99.937%
2026-06-26	19.9000	19.9000	19.9000	19.9000	-21.282%	1	553	-99.950%
2026-06-25	25.2800	25.2800	25.2800	25.2800	+16.123%	1	553	-99.960%
2026-06-24	21.7200	21.7700	21.7200	21.7700	-4.308%	4	553	-99.954%
2026-06-23	24.1600	24.3700	22.7500	22.7500	-0.568%	4	556	-99.956%
2026-06-22	24.2200	24.2200	22.8800	22.8800	-9.815%	3	557	-99.956%
2026-06-18	27.2000	27.2000	25.3700	25.3700	+8.744%	9	576	-99.961%
2026-06-17	23.2100	23.4400	23.2100	23.3300	+13.252%	40	576	-99.957%
2026-06-15	20.3000	20.6000	20.3000	20.6000	-8.647%	14	576	-99.951%
2026-06-12	22.5500	22.5500	22.5500	22.5500	-14.063%	4	576	-99.956%
2026-06-10	24.5200	26.2400	24.5200	26.2400	-7.606%	3	576	-99.962%
2026-06-09	26.1000	28.8500	26.1000	28.4000	+22.625%	26	576	-99.965%
2026-06-05	21.8000	23.1600	21.8000	23.1600	+10.286%	9	591	-99.957%
2026-06-04	20.4800	21.3000	20.4800	21.0000	-1.176%	57	600	-99.952%
2026-06-03	19.6000	21.2500	19.6000	21.2500	+21.429%	9	547	-99.953%
2026-06-02	17.7500	18.1000	16.6000	17.5000	+40.000%	53	542	-99.943%
2026-06-01	13.4800	13.8500	12.5000	12.5000	-36.127%	84	539	-99.920%
2026-05-29	22.1500	22.1500	19.5700	19.5700	-22.983%	26	530	-99.949%
2026-05-28	25.1900	25.4100	25.1800	25.4100	-0.936%	3	550	-99.961%
2026-05-27	18.4500	25.9000	18.4500	25.6500	+321.182%	27	550	-99.961%
2026-05-26	6.7000	6.7000	6.0700	6.0900	-22.911%	150	556	-99.836%
2026-05-22	9.0000	9.2100	7.9000	7.9000	-26.512%	4	588	-99.873%
2026-05-21	10.7500	10.7500	10.7500	10.7500	+4.878%	1	587	-99.907%
2026-05-20	11.2000	11.2000	10.2000	10.2500	+1.485%	5	587	-99.902%
2026-05-19	9.2500	10.1000	9.2500	10.1000	+0.198%	5	589	-99.901%
2026-05-18	10.0800	10.0800	10.0800	10.0800	-24.776%	6	589	-99.901%
2026-05-15	13.3500	13.4000	13.3500	13.4000	-27.174%	3	589	-99.925%
2026-05-13	18.5500	18.5500	18.4000	18.4000	+2.450%	2	591	-99.946%
2026-05-11	18.1200	18.1200	17.9600	17.9600	+4.723%	3	591	-99.944%
2026-05-07	16.9500	17.1500	16.9500	17.1500	-22.573%	9	589	-99.942%
2026-05-06	22.1500	22.1500	22.1500	22.1500	+4.976%	3	588	-99.955%
2026-05-04	20.8000	21.1500	20.8000	21.1000	-3.653%	26	585	-99.953%
2026-05-01	21.9000	21.9000	21.9000	21.9000	-16.667%	10	593	-99.954%
2026-04-29	26.2800	26.2800	26.2800	26.2800	-2.667%	1	593	-99.962%
2026-04-23	26.4500	27.0000	26.4500	27.0000	+20.428%	2	593	-99.963%
2026-04-21	23.0500	23.0500	21.0000	22.4200	-9.779%	12	603	-99.955%
2026-04-20	24.8500	24.8500	24.8500	24.8500	-2.165%	10	603	-99.960%
2026-04-17	25.0000	25.4000	24.9500	25.4000	-14.478%	21	595	-99.961%
2026-04-15	29.7000	29.7000	29.7000	29.7000	-16.877%	1	598	-99.966%
2026-04-10	35.7300	35.7300	35.7300	35.7300	+8.767%	1	598	-99.972%
2026-04-09	30.4000	32.8500	30.3800	32.8500	+42.516%	5	598	-99.970%
2026-04-06	23.0500	23.0500	23.0500	23.0500	-1.706%	1	597	-99.957%
2026-04-02	23.4500	23.4500	23.4500	23.4500	-4.481%	1	598	-99.957%
2026-04-01	24.5500	24.5500	24.5500	24.5500	+8.389%	7	598	-99.959%
2026-03-31	22.6500	22.6500	22.6500	22.6500	-11.696%	1	598	-99.956%
2026-03-27	25.6500	25.6500	25.6500	25.6500	+21.679%	10	599	-99.961%
2026-03-25	21.0500	21.0800	21.0500	21.0800	+5.137%	2	592	-99.953%
2026-03-24	20.0500	20.0500	20.0500	20.0500	+14.375%	1	593	-99.950%
2026-03-23	17.3900	17.5300	17.3900	17.5300	-7.493%	2	594	-99.943%
2026-03-20	18.9500	18.9500	18.9500	18.9500	+17.775%	1	594	-99.947%
2026-03-18	16.0800	16.0900	16.0800	16.0900	-3.072%	2	594	-99.938%
2026-03-17	17.1100	17.1100	16.6000	16.6000	-6.479%	4	593	-99.940%
2026-03-16	17.9500	17.9500	17.7500	17.7500	-4.570%	7	592	-99.944%
2026-03-13	19.1000	19.1000	18.6000	18.6000	+4.436%	9	590	-99.946%
2026-03-10	17.1300	17.8300	17.1300	17.8100	+11.313%	69	588	-99.944%
2026-03-09	16.4500	16.4500	16.0000	16.0000	-2.854%	3	619	-99.938%
2026-03-05	16.4700	16.4700	16.4700	16.4700	-11.925%	1	623	-99.939%
2026-03-03	20.4500	20.4500	18.7000	18.7000	-16.331%	48	622	-99.947%
2026-02-27	22.9600	23.8000	22.0500	22.3500	+35.866%	41	635	-99.955%
2026-02-26	16.4000	16.9500	15.9500	16.4500	-21.442%	29	595	-99.939%
2026-02-25	20.9400	20.9400	20.9400	20.9400	-4.384%	1	573	-99.952%
2026-02-24	22.3000	22.5000	21.6000	21.9000	-8.559%	115	573	-99.954%
2026-02-23	23.9500	23.9500	23.9500	23.9500	+68.070%	20	530	-99.958%
2026-02-19	13.8000	14.2500	13.8000	14.2500	+0.707%	137	523	-99.930%
2026-02-18	14.2000	14.2000	14.1500	14.1500	+4.815%	2	397	-99.929%
2026-02-17	13.6500	13.6500	13.5000	13.5000	+3.766%	8	397	-99.926%
2026-02-13	13.0100	13.0100	13.0100	13.0100	-9.965%	1	401	-99.923%
2026-02-12	13.2000	14.4500	13.2000	14.4500	+5.861%	2	401	-99.931%
2026-02-11	14.2000	14.2000	13.6000	13.6500	+8.333%	26	401	-99.927%
2026-02-10	12.4500	12.6000	12.4500	12.6000	-11.579%	3	377	-99.921%
2026-02-09	14.0000	14.2500	14.0000	14.2500	-5.000%	26	377	-99.930%
2026-02-06	15.0000	15.0000	15.0000	15.0000	+36.364%	1	376	-99.933%
2026-02-05	10.5500	11.0000	10.5500	11.0000	+24.014%	374	376	-99.909%
2026-02-03	8.8700	8.8700	8.8700	8.8700	+133.421%	2	3	-99.887%
2026-01-06	3.8000	3.8000	3.8000	3.8000	0.000%	1	1	-99.737%

.dark-mode .BhYTs0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BhYTs0{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821P145ZS Aug 21 2026 145.00 Put (ZS260821P00145000)option OPRA

ZS20260821P145
ZS Aug 21 2026 145.00 Put (ZS260821P00145000)
option OPRA