Dark

ZS20260821P150
ZS Aug 21 2026 150.00 Put (ZS260821P00150000)
option OPRA

EOD

Aug 19, 2026

0.0600-14.286%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0200	0.0600	0.0200	0.0600	-14.286%	2	1,363	0.000%
2026-08-18	0.0700	0.0700	0.0700	0.0700	+133.333%	6	1,364	-14.286%
2026-08-17	0.1000	0.1000	0.0200	0.0300	-70.000%	37	1,370	+100.000%
2026-08-14	0.0500	0.1000	0.0400	0.1000	-23.077%	40	1,367	-40.000%
2026-08-13	0.1100	0.1900	0.0200	0.1300	-7.143%	431	1,369	-53.846%
2026-08-12	0.1500	0.1800	0.1400	0.1400	-36.364%	5	1,554	-57.143%
2026-08-11	0.4500	0.4500	0.1700	0.2200	-26.667%	114	1,556	-72.727%
2026-08-10	0.9200	0.9200	0.2600	0.3000	-69.072%	488	1,626	-80.000%
2026-08-07	1.5000	1.5000	0.9700	0.9700	-59.917%	326	1,707	-93.814%
2026-08-06	4.3600	4.3600	2.4200	2.4200	-17.123%	13	1,553	-97.521%
2026-08-05	2.4000	3.3500	2.4000	2.9200	-2.667%	77	1,552	-97.945%
2026-08-04	5.6000	5.6000	3.0000	3.0000	-46.903%	49	1,604	-98.000%
2026-08-03	6.7800	6.7800	5.3000	5.6500	-22.603%	538	1,630	-98.938%
2026-07-31	9.1000	9.1000	7.3000	7.3000	-25.586%	23	1,226	-99.178%
2026-07-30	8.5000	11.1500	8.5000	9.8100	+29.079%	22	1,236	-99.388%
2026-07-29	7.6000	7.6000	7.6000	7.6000	-10.693%	2	1,233	-99.211%
2026-07-28	11.0000	11.0000	7.4400	8.5100	-14.472%	37	1,233	-99.295%
2026-07-27	11.7000	11.8200	9.4000	9.9500	-32.951%	9	1,240	-99.397%
2026-07-24	14.1700	14.8900	13.9100	14.8400	+0.270%	365	1,247	-99.596%
2026-07-23	15.0500	15.0500	14.8000	14.8000	+8.187%	2	1,123	-99.595%
2026-07-22	13.4500	14.0000	13.4500	13.6800	+23.243%	28	1,123	-99.561%
2026-07-21	10.2500	11.7500	10.2500	11.1000	+11.000%	62	1,096	-99.459%
2026-07-20	10.8000	10.8000	9.9500	10.0000	-14.163%	10	1,096	-99.400%
2026-07-17	12.2200	12.6500	10.9000	11.6500	-11.339%	43	1,094	-99.485%
2026-07-16	10.8500	13.2000	10.8000	13.1400	+6.829%	269	1,094	-99.543%
2026-07-15	10.1000	12.4500	10.1000	12.3000	+12.329%	25	942	-99.512%
2026-07-14	11.6500	11.6500	10.0000	10.9500	-32.532%	83	950	-99.452%
2026-07-13	16.9300	16.9300	14.8000	16.2300	-3.680%	30	922	-99.630%
2026-07-10	14.8500	17.4000	14.8500	16.8500	+32.886%	95	914	-99.644%
2026-07-09	17.0000	17.0000	12.6800	12.6800	-17.340%	27	837	-99.527%
2026-07-08	14.4700	15.6000	14.4700	15.3400	+33.275%	26	839	-99.609%
2026-07-07	11.2700	13.1500	10.1800	11.5100	-7.920%	75	839	-99.479%
2026-07-06	12.3800	12.8500	11.7100	12.5000	-9.486%	188	827	-99.520%
2026-07-02	14.4000	14.5000	13.8100	13.8100	+8.740%	435	405	-99.566%
2026-07-01	13.9800	13.9800	12.7000	12.7000	-23.030%	26	405	-99.528%
2026-06-30	16.5000	16.5000	16.5000	16.5000	-13.340%	2	401	-99.636%
2026-06-29	19.1000	19.2400	17.5500	19.0400	-17.966%	24	399	-99.685%
2026-06-26	24.7100	24.7100	23.2100	23.2100	-20.650%	3	407	-99.741%
2026-06-25	28.7000	29.2500	28.7000	29.2500	+16.025%	2	405	-99.795%
2026-06-24	25.3000	25.3000	25.2100	25.2100	-10.412%	12	406	-99.762%
2026-06-23	28.1400	28.1400	28.1400	28.1400	+4.961%	1	406	-99.787%
2026-06-22	27.5500	27.5500	26.8100	26.8100	-10.514%	2	406	-99.776%
2026-06-18	31.5000	31.5000	29.9600	29.9600	+8.590%	2	406	-99.800%
2026-06-16	27.5900	27.5900	27.5900	27.5900	+6.525%	10	406	-99.783%
2026-06-15	23.8500	25.9000	23.8000	25.9000	-11.965%	26	414	-99.768%
2026-06-11	32.5500	32.5500	29.4200	29.4200	-1.441%	4	414	-99.796%
2026-06-10	29.8500	29.8500	29.8500	29.8500	-0.732%	5	410	-99.799%
2026-06-09	28.6400	30.0700	28.6400	30.0700	+7.393%	24	405	-99.800%
2026-06-08	28.0000	28.0000	28.0000	28.0000	+16.473%	9	395	-99.786%
2026-06-04	24.0400	24.0400	24.0400	24.0400	-5.130%	1	386	-99.750%
2026-06-03	24.1200	25.3400	24.1200	25.3400	+20.667%	8	386	-99.763%
2026-06-02	17.3600	21.7500	17.3600	21.0000	+40.000%	56	385	-99.714%
2026-06-01	16.5400	16.5500	15.0000	15.0000	-31.507%	191	351	-99.600%
2026-05-29	23.7300	23.7300	21.9000	21.9000	-14.653%	3	296	-99.726%
2026-05-28	31.8500	31.8500	25.6600	25.6600	-13.311%	14	295	-99.766%
2026-05-27	22.8500	29.8100	22.8500	29.6000	+305.479%	57	296	-99.797%
2026-05-26	8.2600	8.2600	7.2000	7.3000	-20.306%	27	299	-99.178%
2026-05-22	10.2700	10.7300	9.1600	9.1600	-26.720%	5	297	-99.345%
2026-05-21	12.4500	13.0500	12.4500	12.5000	+3.306%	32	299	-99.520%
2026-05-20	12.9000	12.9000	11.9000	12.1000	+3.863%	45	299	-99.504%
2026-05-19	11.0100	11.8000	10.9500	11.6500	-7.686%	77	283	-99.485%
2026-05-18	12.6300	12.6300	12.6200	12.6200	-19.873%	25	283	-99.525%
2026-05-15	16.8500	16.8500	15.7500	15.7500	-6.805%	2	283	-99.619%
2026-05-14	16.9000	16.9000	16.9000	16.9000	-9.140%	1	262	-99.645%
2026-05-13	18.5500	18.6000	18.5500	18.6000	-10.920%	23	263	-99.677%
2026-05-12	20.8800	20.8800	20.8800	20.8800	+0.724%	1	263	-99.713%
2026-05-11	20.0000	20.7300	19.9000	20.7300	+4.697%	4	263	-99.711%
2026-05-08	20.4500	20.4500	19.4500	19.8000	+2.591%	15	254	-99.697%
2026-05-07	20.1900	20.5000	19.3000	19.3000	-24.990%	16	244	-99.689%
2026-05-06	25.7300	25.7300	25.7300	25.7300	+5.451%	20	237	-99.767%
2026-05-05	24.4000	24.4000	24.4000	24.4000	+2.092%	1	237	-99.754%
2026-05-04	23.9000	23.9000	23.9000	23.9000	-3.434%	9	236	-99.749%
2026-05-01	24.7500	24.7500	24.7500	24.7500	-7.993%	10	238	-99.758%
2026-04-29	26.9000	26.9000	26.9000	26.9000	-8.254%	13	238	-99.777%
2026-04-17	29.3200	29.3200	29.3200	29.3200	-7.068%	1	225	-99.795%
2026-04-15	31.7500	31.7500	31.5500	31.5500	-20.669%	2	224	-99.810%
2026-04-10	39.7700	39.7700	39.7700	39.7700	+18.610%	3	225	-99.849%
2026-04-09	33.5300	33.5300	33.5300	33.5300	+35.749%	1	228	-99.821%
2026-04-08	23.8000	24.7000	23.1000	24.7000	-4.152%	29	233	-99.757%
2026-04-06	25.7700	25.7700	25.7700	25.7700	-3.843%	1	225	-99.767%
2026-03-30	26.1500	26.8000	26.1500	26.8000	-7.586%	2	224	-99.776%
2026-03-27	29.0000	29.0000	29.0000	29.0000	+52.632%	1	222	-99.793%
2026-03-23	19.0000	19.0000	19.0000	19.0000	-5.801%	9	219	-99.684%
2026-03-20	20.1000	20.1700	20.1000	20.1700	+9.027%	5	214	-99.703%
2026-03-19	18.5000	18.5000	18.5000	18.5000	0.000%	1	214	-99.676%
2026-03-18	18.4500	18.5500	18.3500	18.5000	+0.817%	22	214	-99.676%
2026-03-17	19.0000	19.0000	18.0000	18.3500	-8.933%	11	194	-99.673%
2026-03-16	20.0900	20.5600	20.0900	20.1500	-3.819%	7	194	-99.702%
2026-03-13	21.0000	21.5500	20.7000	20.9500	-4.338%	10	191	-99.714%
2026-03-12	21.8900	21.9000	21.8900	21.9000	+5.036%	2	192	-99.726%
2026-03-11	20.8500	20.8500	20.8500	20.8500	+12.097%	1	194	-99.712%
2026-03-09	18.7500	18.7500	18.6000	18.6000	+3.911%	2	194	-99.677%
2026-03-06	17.9000	17.9000	17.9000	17.9000	-4.021%	12	197	-99.665%
2026-03-05	18.7500	19.1000	18.6500	18.6500	-6.281%	17	185	-99.678%
2026-03-04	19.7500	19.9000	19.7500	19.9000	-5.687%	2	169	-99.698%
2026-03-03	22.6000	22.6000	21.1000	21.1000	-6.013%	31	167	-99.716%
2026-03-02	22.5500	23.0000	22.4500	22.4500	-7.765%	5	142	-99.733%
2026-02-27	26.1500	26.4200	24.3400	24.3400	+33.005%	40	145	-99.753%
2026-02-26	18.6000	19.2200	18.3000	18.3000	-19.912%	26	135	-99.672%
2026-02-25	23.8000	23.8000	22.8500	22.8500	-6.735%	4	114	-99.737%
2026-02-24	24.9000	24.9000	24.3000	24.5000	-9.226%	28	114	-99.755%
2026-02-23	26.7500	26.9900	26.7500	26.9900	+76.175%	15	101	-99.778%
2026-02-18	16.1000	16.1500	15.3200	15.3200	+6.389%	8	86	-99.608%
2026-02-13	14.4000	14.4000	14.4000	14.4000	-11.656%	8	71	-99.583%
2026-02-12	15.0500	16.3000	15.0500	16.3000	+0.929%	4	71	-99.632%
2026-02-11	16.1500	16.1500	16.1500	16.1500	+15.771%	1	67	-99.628%
2026-02-10	14.0000	14.0000	13.9500	13.9500	-14.679%	2	67	-99.570%
2026-02-06	15.6500	16.9700	15.6500	16.3500	+34.568%	7	67	-99.633%
2026-02-05	12.1500	12.1500	12.1000	12.1500	+8.096%	42	61	-99.506%
2026-02-04	10.8000	11.2400	10.6000	11.2400	+32.235%	49	42	-99.466%
2026-02-03	8.5000	8.5000	8.5000	8.5000	0.000%	15	15	-99.294%

.dark-mode .GmSqvl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GmSqvl{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821P150ZS Aug 21 2026 150.00 Put (ZS260821P00150000)option OPRA

ZS20260821P150
ZS Aug 21 2026 150.00 Put (ZS260821P00150000)
option OPRA