Dark

ZS20260821P155
ZS Aug 21 2026 155.00 Put (ZS260821P00155000)
option OPRA

EOD

Aug 20, 2026

0.0400+300.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0400	0.0400	0.0400	0.0400	+300.000%	1	547	0.000%
2026-08-19	0.1100	0.1100	0.0100	0.0100	-66.667%	5	546	+300.000%
2026-08-18	0.0900	0.1200	0.0100	0.0300	-40.000%	20	546	+33.333%
2026-08-17	0.1600	0.2700	0.0300	0.0500	-16.667%	134	552	-20.000%
2026-08-14	0.0900	0.1800	0.0400	0.0600	-25.000%	19	548	-33.333%
2026-08-13	0.2500	0.3000	0.0500	0.0800	-73.333%	210	554	-50.000%
2026-08-12	0.4000	0.4000	0.3000	0.3000	-18.919%	12	590	-86.667%
2026-08-11	0.8500	0.9300	0.3400	0.3700	-31.481%	73	590	-89.189%
2026-08-10	1.2500	1.2500	0.5300	0.5400	-71.875%	202	584	-92.593%
2026-08-07	2.7500	2.7500	1.9200	1.9200	-50.769%	38	453	-97.917%
2026-08-06	4.0400	4.1300	3.9000	3.9000	-10.550%	4	452	-98.974%
2026-08-05	4.4000	4.8000	4.1900	4.3600	-7.822%	42	454	-99.083%
2026-08-04	6.6500	6.6500	4.7300	4.7300	-49.681%	23	435	-99.154%
2026-08-03	8.8100	9.4000	7.5000	9.4000	-17.616%	35	433	-99.574%
2026-07-31	11.4100	11.4100	11.4100	11.4100	-10.016%	1	405	-99.649%
2026-07-30	12.6800	12.6800	12.6800	12.6800	+44.091%	18	405	-99.685%
2026-07-29	10.2000	10.2000	8.8000	8.8000	-22.193%	5	387	-99.545%
2026-07-28	11.3100	11.3100	11.3100	11.3100	-11.778%	1	385	-99.646%
2026-07-27	13.8500	13.8500	12.8200	12.8200	-24.142%	3	385	-99.688%
2026-07-24	17.6100	17.6100	16.9000	16.9000	+0.896%	3	385	-99.763%
2026-07-22	16.9500	16.9500	16.7500	16.7500	+37.295%	3	388	-99.761%
2026-07-20	12.2000	12.2500	12.2000	12.2000	-16.780%	5	386	-99.672%
2026-07-17	13.5500	14.6600	13.1800	14.6600	-4.495%	19	386	-99.727%
2026-07-16	13.7500	16.4000	13.7500	15.3500	+1.993%	10	379	-99.739%
2026-07-15	13.7000	15.0500	13.7000	15.0500	+12.313%	10	383	-99.734%
2026-07-14	19.0400	19.0400	12.6300	13.4000	-32.323%	35	383	-99.701%
2026-07-13	18.4500	19.8500	18.0500	19.8000	-5.263%	19	370	-99.798%
2026-07-10	17.6500	21.0000	17.6500	20.9000	+32.952%	48	374	-99.809%
2026-07-09	16.6800	16.7000	15.7200	15.7200	-17.911%	26	340	-99.746%
2026-07-08	18.8000	19.1500	18.5500	19.1500	+36.786%	31	349	-99.791%
2026-07-07	14.1800	16.2900	12.8900	14.0000	-4.437%	61	348	-99.714%
2026-07-06	14.4800	15.0000	14.4800	14.6500	-12.380%	52	383	-99.727%
2026-07-02	16.9000	17.3000	16.4000	16.7200	+0.905%	43	315	-99.761%
2026-07-01	18.1700	18.1700	15.9600	16.5700	-19.563%	52	315	-99.759%
2026-06-30	20.6000	20.7500	20.6000	20.6000	-9.331%	10	318	-99.806%
2026-06-29	22.0000	23.0000	21.1000	22.7200	-32.381%	58	321	-99.824%
2026-06-25	33.6000	33.6000	33.6000	33.6000	+21.960%	10	335	-99.881%
2026-06-24	27.5500	27.5500	27.5500	27.5500	-10.841%	1	345	-99.855%
2026-06-23	32.1500	32.1500	30.9000	30.9000	-9.278%	43	344	-99.871%
2026-06-22	32.4800	34.0600	31.2300	34.0600	+1.824%	34	348	-99.883%
2026-06-18	35.0900	36.0300	33.1500	33.4500	+6.529%	95	251	-99.880%
2026-06-17	31.4000	31.4000	31.4000	31.4000	-1.660%	3	251	-99.873%
2026-06-16	31.8700	31.9300	31.8700	31.9300	+15.188%	3	251	-99.875%
2026-06-15	28.0000	28.0000	27.7200	27.7200	-15.642%	8	253	-99.856%
2026-06-11	36.8500	36.8500	32.8500	32.8600	-5.926%	19	253	-99.878%
2026-06-09	35.1300	35.3200	34.8700	34.9300	+13.779%	8	270	-99.885%
2026-06-08	30.7000	30.7000	30.7000	30.7000	+4.493%	2	262	-99.870%
2026-06-05	29.3800	29.3800	29.3800	29.3800	+4.000%	1	264	-99.864%
2026-06-03	27.8000	29.0200	27.8000	28.2500	+17.954%	6	265	-99.858%
2026-06-02	20.2000	24.4500	20.2000	23.9500	+36.467%	28	269	-99.833%
2026-06-01	21.4000	21.4000	17.5500	17.5500	-41.983%	68	277	-99.772%
2026-05-28	35.5500	35.5500	30.2500	30.2500	-9.023%	3	246	-99.868%
2026-05-27	26.3500	33.8000	26.3500	33.2500	+248.898%	44	243	-99.880%
2026-05-26	9.6000	9.6600	8.4000	9.5300	-9.668%	54	230	-99.580%
2026-05-22	12.7000	12.7000	10.5500	10.5500	-28.231%	25	219	-99.621%
2026-05-21	14.8000	14.8000	14.7000	14.7000	+4.626%	17	201	-99.728%
2026-05-20	14.8400	14.8400	14.0500	14.0500	+7.252%	8	201	-99.715%
2026-05-19	12.6000	13.1000	12.6000	13.1000	-28.376%	4	200	-99.695%
2026-05-15	19.1500	19.3700	17.7000	18.2900	-9.901%	6	200	-99.781%
2026-05-14	20.3000	20.3000	20.3000	20.3000	-9.375%	1	201	-99.803%
2026-05-13	24.7000	24.7000	22.4000	22.4000	-6.276%	24	200	-99.821%
2026-05-12	23.9000	23.9000	23.9000	23.9000	+1.486%	8	200	-99.833%
2026-05-11	22.5200	23.7000	22.5200	23.5500	+2.391%	31	200	-99.830%
2026-05-07	23.0000	23.0000	23.0000	23.0000	-16.606%	10	184	-99.826%
2026-05-04	27.5800	27.5800	27.5800	27.5800	-36.408%	1	174	-99.855%
2026-04-10	43.3700	43.3700	43.3700	43.3700	+14.887%	1	174	-99.908%
2026-04-09	36.7300	37.7500	36.7300	37.7500	+15.021%	6	174	-99.894%
2026-03-27	32.6200	32.8200	32.6200	32.8200	+51.594%	3	177	-99.878%
2026-03-23	21.6500	21.6500	21.6500	21.6500	+3.341%	11	180	-99.815%
2026-03-18	20.8000	20.9500	20.6500	20.9500	-3.722%	26	180	-99.809%
2026-03-17	21.7600	21.7600	21.7600	21.7600	-4.141%	3	154	-99.816%
2026-03-16	22.7000	22.7000	22.6000	22.7000	-5.613%	15	154	-99.824%
2026-03-13	24.0500	24.0500	24.0500	24.0500	+1.263%	3	139	-99.834%
2026-03-12	23.7500	23.7500	23.7500	23.7500	+12.559%	1	136	-99.832%
2026-03-05	21.4000	21.4000	21.1000	21.1000	-8.698%	17	137	-99.810%
2026-03-03	25.8500	25.8500	23.1100	23.1100	-9.194%	33	137	-99.827%
2026-03-02	25.0000	25.6000	25.0000	25.4500	-8.781%	37	104	-99.843%
2026-02-27	27.9000	27.9000	27.7000	27.9000	+33.813%	30	69	-99.857%
2026-02-26	21.4700	21.4700	20.8500	20.8500	-23.486%	13	39	-99.808%
2026-02-24	26.9000	27.2500	26.9000	27.2500	+55.714%	24	30	-99.853%
2026-02-17	17.5000	17.5000	17.5000	17.5000	-9.279%	2	9	-99.771%
2026-02-12	18.2000	19.2900	18.2000	19.2900	+19.074%	12	8	-99.793%
2026-02-10	15.7500	16.2000	15.7500	16.2000	+29.290%	3	6	-99.753%
2026-02-05	12.5300	12.5300	12.5300	12.5300	0.000%	3	3	-99.681%

.dark-mode .rqxpBJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rqxpBJ{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821P155ZS Aug 21 2026 155.00 Put (ZS260821P00155000)option OPRA

ZS20260821P155
ZS Aug 21 2026 155.00 Put (ZS260821P00155000)
option OPRA