Dark

ZS20260821P160
ZS Aug 21 2026 160.00 Put (ZS260821P00160000)
option OPRA

EOD

Aug 20, 2026

0.0200-33.333%(-0.0100)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0200	0.0200	0.0200	0.0200	-33.333%	77	1,143	0.000%
2026-08-19	0.0300	0.1000	0.0200	0.0300	+50.000%	43	1,092	-33.333%
2026-08-18	0.0100	0.0400	0.0100	0.0200	-81.818%	13	1,083	0.000%
2026-08-17	0.1300	0.1300	0.0400	0.1100	-26.667%	37	1,079	-81.818%
2026-08-14	0.2500	0.2600	0.0900	0.1500	-6.250%	170	1,069	-86.667%
2026-08-13	0.5100	0.5100	0.1500	0.1600	-74.194%	65	1,101	-87.500%
2026-08-12	0.5700	0.6700	0.5700	0.6200	-15.068%	13	1,128	-96.774%
2026-08-11	1.6200	1.6200	0.7000	0.7300	-27.000%	192	1,121	-97.260%
2026-08-10	2.5000	2.5000	1.0000	1.0000	-69.605%	124	1,112	-98.000%
2026-08-07	3.6500	3.7500	3.2500	3.2900	-41.145%	223	1,196	-99.392%
2026-08-06	6.6000	6.6000	5.5900	5.5900	-16.567%	25	1,086	-99.642%
2026-08-05	6.2600	6.8200	6.0600	6.7000	-2.899%	59	1,086	-99.701%
2026-08-04	7.9900	8.4500	6.9000	6.9000	-39.843%	52	1,049	-99.710%
2026-08-03	11.6000	11.8700	11.4700	11.4700	-14.721%	6	1,004	-99.826%
2026-07-31	13.4500	13.4500	13.4500	13.4500	-39.713%	2	1,004	-99.851%
2026-07-23	22.3100	22.3100	22.3100	22.3100	+40.138%	2	1,004	-99.910%
2026-07-20	15.4000	15.9200	15.4000	15.9200	-7.442%	6	1,004	-99.874%
2026-07-17	16.1500	17.2000	16.1500	17.2000	-11.340%	5	1,006	-99.884%
2026-07-16	18.4400	19.6000	18.4400	19.4000	+4.865%	888	1,005	-99.897%
2026-07-15	14.3300	18.5000	14.3300	18.5000	+16.279%	11	715	-99.892%
2026-07-14	16.0000	16.0000	15.5000	15.9100	-32.442%	18	718	-99.874%
2026-07-13	22.0500	23.5500	21.7500	23.5500	-4.656%	12	712	-99.915%
2026-07-10	24.6000	24.7000	24.6000	24.7000	+24.433%	9	706	-99.919%
2026-07-09	20.0500	20.0500	19.8500	19.8500	-9.361%	9	706	-99.899%
2026-07-08	22.0200	22.3500	21.9000	21.9000	+30.590%	14	706	-99.909%
2026-07-07	18.3300	18.3300	15.3500	16.7700	-6.313%	26	701	-99.881%
2026-07-06	17.6000	17.9000	17.6000	17.9000	-13.317%	60	687	-99.888%
2026-07-02	20.5500	20.6500	20.4500	20.6500	+8.684%	8	662	-99.903%
2026-07-01	21.5300	21.5300	19.0000	19.0000	-22.131%	43	662	-99.895%
2026-06-30	24.2500	24.4000	24.2500	24.4000	-6.118%	3	660	-99.918%
2026-06-29	24.9000	26.0500	24.9000	25.9900	-20.154%	6	661	-99.923%
2026-06-26	32.5500	32.5500	32.5500	32.5500	-15.978%	2	665	-99.939%
2026-06-25	38.7000	38.7400	38.7000	38.7400	+17.930%	2	663	-99.948%
2026-06-24	32.8500	32.8500	32.8500	32.8500	-6.543%	2	663	-99.939%
2026-06-23	36.9500	37.5400	34.1000	35.1500	-9.687%	9	661	-99.943%
2026-06-22	34.8600	39.3100	33.0500	38.9200	+5.332%	110	658	-99.949%
2026-06-18	37.4500	37.4500	36.9500	36.9500	-3.018%	2	577	-99.946%
2026-06-17	36.4200	38.1000	36.4200	38.1000	-3.909%	3	577	-99.948%
2026-06-12	41.5800	41.7800	39.6500	39.6500	+10.600%	9	577	-99.950%
2026-06-10	36.3700	36.3800	35.8500	35.8500	+1.847%	3	577	-99.944%
2026-06-08	35.3500	35.3500	35.1100	35.2000	+11.287%	3	574	-99.943%
2026-06-05	31.6300	31.6300	31.6300	31.6300	+1.346%	3	571	-99.937%
2026-06-04	31.2100	31.2100	31.2100	31.2100	-2.469%	1	568	-99.936%
2026-06-03	32.0000	32.0000	32.0000	32.0000	+57.248%	7	567	-99.938%
2026-06-01	22.3000	22.3000	20.3500	20.3500	-30.284%	48	568	-99.902%
2026-05-29	29.4100	29.4100	29.1900	29.1900	-15.391%	6	583	-99.931%
2026-05-28	40.5200	40.5600	34.5000	34.5000	-7.631%	5	583	-99.942%
2026-05-27	29.9000	37.4000	29.9000	37.3500	+240.474%	26	580	-99.946%
2026-05-26	11.2500	11.3300	10.4900	10.9700	-13.281%	23	581	-99.818%
2026-05-22	15.5800	15.6300	12.6500	12.6500	-25.501%	188	585	-99.842%
2026-05-21	17.7500	17.7500	16.9300	16.9800	+4.815%	21	478	-99.882%
2026-05-20	16.1000	16.2000	16.1000	16.2000	-22.488%	9	478	-99.877%
2026-05-15	20.6400	20.9000	20.6400	20.9000	-11.253%	6	489	-99.904%
2026-05-14	23.0000	23.5500	23.0000	23.5500	-5.231%	29	491	-99.915%
2026-05-13	26.5000	26.5000	24.8500	24.8500	-9.472%	10	472	-99.920%
2026-05-12	26.6000	27.4500	26.6000	27.4500	+3.390%	50	472	-99.927%
2026-05-11	25.5000	26.5500	25.4500	26.5500	+5.149%	26	472	-99.925%
2026-05-08	25.3000	25.3000	25.1000	25.2500	+0.398%	18	397	-99.921%
2026-05-07	25.5000	25.5000	25.1500	25.1500	-18.845%	16	379	-99.920%
2026-05-05	30.9900	30.9900	30.9900	30.9900	+2.277%	1	363	-99.935%
2026-05-04	30.1500	30.3000	30.1500	30.3000	-3.195%	4	362	-99.934%
2026-05-01	31.3000	31.3000	31.3000	31.3000	-8.613%	3	358	-99.936%
2026-04-27	34.2500	34.2500	34.2500	34.2500	-26.185%	24	358	-99.942%
2026-04-13	46.2000	46.4000	46.2000	46.4000	-4.546%	16	358	-99.957%
2026-04-10	48.6100	48.6100	48.6100	48.6100	+11.568%	2	361	-99.959%
2026-04-09	41.2900	43.5700	41.2900	43.5700	+33.242%	2	361	-99.954%
2026-04-02	32.7000	32.7000	32.7000	32.7000	+11.986%	29	332	-99.939%
2026-03-25	29.2000	29.2000	29.2000	29.2000	-4.917%	12	332	-99.932%
2026-03-24	30.7100	30.7100	30.7100	30.7100	+20.290%	1	339	-99.935%
2026-03-20	25.7400	25.7400	25.4600	25.5300	+4.332%	9	340	-99.922%
2026-03-19	24.1500	24.4700	24.1500	24.4700	+4.573%	3	339	-99.918%
2026-03-18	23.3500	23.5500	23.3500	23.4000	-7.692%	25	337	-99.915%
2026-03-16	25.3600	25.4000	25.3500	25.3500	-3.612%	6	314	-99.921%
2026-03-13	26.8500	26.8500	26.3000	26.3000	-2.158%	8	308	-99.924%
2026-03-12	26.6200	26.8800	26.6200	26.8800	+19.149%	3	304	-99.926%
2026-03-06	23.6200	23.6200	22.5600	22.5600	-4.609%	10	303	-99.911%
2026-03-05	23.5500	23.6500	22.9000	23.6500	-5.134%	17	293	-99.915%
2026-03-04	25.1500	25.4500	24.6900	24.9300	-5.029%	22	293	-99.920%
2026-03-03	28.4500	28.4500	26.2500	26.2500	-6.915%	32	276	-99.924%
2026-03-02	28.7500	28.7500	28.2000	28.2000	+20.823%	25	257	-99.929%
2026-02-26	23.3000	23.6500	23.3000	23.3400	-22.226%	31	234	-99.914%
2026-02-24	30.4000	30.4500	29.7500	30.0100	-7.348%	45	229	-99.933%
2026-02-23	27.3600	32.3900	27.3600	32.3900	+65.678%	3	213	-99.938%
2026-02-20	19.3500	19.9000	19.3500	19.5500	-3.695%	40	213	-99.898%
2026-02-19	20.3000	20.3000	20.3000	20.3000	+3.836%	1	205	-99.901%
2026-02-17	19.5500	19.5500	19.5500	19.5500	-6.683%	1	205	-99.898%
2026-02-12	19.5000	21.0000	19.5000	20.9500	+14.795%	13	205	-99.905%
2026-02-10	18.3000	18.3000	18.2500	18.2500	-12.638%	2	200	-99.890%
2026-02-06	21.7100	21.7100	20.8900	20.8900	+46.596%	6	198	-99.904%
2026-02-03	13.0000	14.2500	13.0000	14.2500	+145.690%	52	192	-99.860%
2026-01-27	5.8000	5.8000	5.8000	5.8000	-23.684%	1	167	-99.655%
2026-01-14	7.3700	7.6000	7.3000	7.6000	+7.801%	150	168	-99.737%
2026-01-13	7.0500	7.0500	7.0500	7.0500	-1.122%	16	18	-99.716%
2026-01-08	7.1300	7.1300	7.1300	7.1300	+23.143%	1	2	-99.719%
2026-01-05	5.7900	5.7900	5.7900	5.7900	0.000%	1	1	-99.655%

.dark-mode .n8HX8p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n8HX8p{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821P160ZS Aug 21 2026 160.00 Put (ZS260821P00160000)option OPRA

ZS20260821P160
ZS Aug 21 2026 160.00 Put (ZS260821P00160000)
option OPRA