Dark

ZS20260821P165
ZS Aug 21 2026 165.00 Put (ZS260821P00165000)
option OPRA

EOD

Aug 20, 2026

0.0900+125.000%(+0.0500)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0500	0.1400	0.0500	0.0900	+125.000%	18	1,328	0.000%
2026-08-19	0.1300	0.1800	0.0400	0.0400	-42.857%	46	1,336	+125.000%
2026-08-18	0.2000	0.2000	0.0700	0.0700	-53.333%	5	1,361	+28.571%
2026-08-17	0.2500	0.2600	0.1000	0.1500	-51.613%	288	1,364	-40.000%
2026-08-14	0.3000	0.5200	0.1700	0.3100	+3.333%	948	1,521	-70.968%
2026-08-13	0.8300	0.8300	0.3000	0.3000	-75.207%	19	634	-70.000%
2026-08-12	2.0200	2.0200	1.2100	1.2100	-15.385%	10	635	-92.562%
2026-08-11	2.6300	2.8800	1.3100	1.4300	-25.907%	21	631	-93.706%
2026-08-10	3.0500	3.0500	1.9300	1.9300	-62.956%	349	623	-95.337%
2026-08-07	6.5000	6.5000	5.1000	5.2100	-39.064%	39	350	-98.273%
2026-08-06	8.7500	8.7500	8.5500	8.5500	-1.837%	41	343	-98.947%
2026-08-05	9.5500	9.5500	8.7100	8.7100	-12.900%	5	339	-98.967%
2026-08-04	10.9500	10.9500	10.0000	10.0000	-43.020%	21	341	-99.100%
2026-07-28	23.2000	23.2000	16.3600	17.5500	-11.049%	7	321	-99.487%
2026-07-27	21.0700	21.0700	19.7300	19.7300	-21.613%	2	321	-99.544%
2026-07-24	25.1700	25.1700	25.1700	25.1700	+31.094%	6	321	-99.642%
2026-07-20	19.1000	19.2000	18.4000	19.2000	-6.796%	5	321	-99.531%
2026-07-17	21.7000	21.7000	20.6000	20.6000	-11.588%	3	323	-99.563%
2026-07-16	23.3000	23.3000	23.3000	23.3000	+7.373%	3	323	-99.614%
2026-07-15	20.5500	21.7500	20.5500	21.7000	+14.815%	4	325	-99.585%
2026-07-14	18.7500	19.9000	18.7000	18.9000	-27.308%	23	326	-99.524%
2026-07-13	26.0500	26.0500	26.0000	26.0000	-9.722%	6	324	-99.654%
2026-07-10	28.7000	28.8000	28.7000	28.8000	+26.260%	8	324	-99.688%
2026-07-09	23.6800	23.7500	22.8100	22.8100	-11.245%	15	331	-99.605%
2026-07-08	25.7000	25.7500	25.7000	25.7000	+34.908%	7	341	-99.650%
2026-07-07	21.3500	21.3500	19.0000	19.0500	-13.212%	20	346	-99.528%
2026-07-06	21.2500	21.9500	21.2500	21.9500	-9.856%	9	347	-99.590%
2026-07-02	24.2000	24.3500	24.2000	24.3500	+3.838%	8	351	-99.630%
2026-07-01	23.5000	23.6000	23.3500	23.4500	-17.284%	17	351	-99.616%
2026-06-30	28.3000	28.3500	28.3000	28.3500	-32.772%	2	354	-99.683%
2026-06-25	42.0000	42.1700	41.9100	42.1700	+12.065%	26	353	-99.787%
2026-06-24	37.6300	37.6300	37.6300	37.6300	-9.040%	3	353	-99.761%
2026-06-22	41.3700	41.3700	41.3700	41.3700	-6.190%	1	350	-99.782%
2026-06-18	44.1000	44.1000	44.1000	44.1000	+22.093%	1	347	-99.796%
2026-06-15	36.1200	36.1200	36.1200	36.1200	-19.698%	1	347	-99.751%
2026-06-11	44.9800	44.9800	44.9800	44.9800	+90.836%	1	347	-99.800%
2026-06-01	25.5500	25.5500	23.5500	23.5700	-43.477%	82	347	-99.618%
2026-05-27	34.2000	41.7000	34.2000	41.7000	+220.276%	23	297	-99.784%
2026-05-26	13.1500	13.2400	12.1200	13.0200	-14.229%	18	303	-99.309%
2026-05-22	16.0500	16.0500	15.1800	15.1800	-21.954%	16	297	-99.407%
2026-05-21	20.0000	20.0500	19.4500	19.4500	+5.135%	31	293	-99.537%
2026-05-20	18.6500	19.2000	18.5000	18.5000	+3.064%	106	293	-99.514%
2026-05-19	18.2700	18.2700	16.9000	17.9500	+0.843%	5	222	-99.499%
2026-05-18	20.0000	20.0000	17.8000	17.8000	-27.789%	41	222	-99.494%
2026-05-15	24.6500	24.6500	24.6500	24.6500	-5.265%	2	222	-99.635%
2026-05-14	26.0000	26.0200	26.0000	26.0200	-6.738%	4	215	-99.654%
2026-05-13	29.3500	29.3500	27.9000	27.9000	-2.787%	12	214	-99.677%
2026-05-11	28.7000	28.7000	28.7000	28.7000	+0.702%	7	214	-99.686%
2026-05-08	28.5000	28.5000	28.4500	28.5000	+0.707%	7	197	-99.684%
2026-05-07	29.4000	29.4000	28.3000	28.3000	-32.118%	5	190	-99.682%
2026-04-30	41.6900	41.6900	41.6900	41.6900	+8.766%	1	187	-99.784%
2026-04-27	38.3300	38.3300	38.3300	38.3300	-3.983%	1	188	-99.765%
2026-04-24	39.9200	39.9200	39.9200	39.9200	+11.198%	1	187	-99.775%
2026-04-22	35.9000	35.9000	35.9000	35.9000	-3.365%	2	188	-99.749%
2026-04-17	37.1500	37.1500	37.1500	37.1500	-29.906%	1	190	-99.758%
2026-04-10	53.0000	53.0000	53.0000	53.0000	+18.807%	1	190	-99.830%
2026-04-09	44.6600	44.6600	44.6100	44.6100	+31.593%	3	190	-99.798%
2026-04-07	33.9000	33.9000	33.9000	33.9000	-5.571%	1	190	-99.735%
2026-03-30	35.7500	35.9000	35.5500	35.9000	-10.918%	4	190	-99.749%
2026-03-27	40.3000	40.3000	40.3000	40.3000	+51.504%	1	190	-99.777%
2026-03-19	26.6000	26.6000	26.6000	26.6000	+1.527%	1	190	-99.662%
2026-03-18	26.2000	26.3000	26.1000	26.2000	-7.092%	19	190	-99.656%
2026-03-16	28.3000	28.3000	28.2000	28.2000	-3.590%	11	177	-99.681%
2026-03-13	29.7500	29.7500	29.2000	29.2500	+0.343%	9	171	-99.692%
2026-03-11	29.1500	29.1500	29.1500	29.1500	+7.963%	2	164	-99.691%
2026-03-10	26.6500	27.0000	26.6500	27.0000	+2.857%	39	162	-99.667%
2026-03-05	26.3500	26.3500	25.9000	26.2500	-8.537%	17	138	-99.657%
2026-03-03	32.5000	32.5000	28.7000	28.7000	-6.818%	44	121	-99.686%
2026-03-02	30.6000	30.9500	30.6000	30.8000	-6.808%	3	88	-99.708%
2026-02-27	35.9300	35.9300	33.0500	33.0500	+27.853%	2	88	-99.728%
2026-02-26	26.1500	26.1500	25.7000	25.8500	-22.021%	12	88	-99.652%
2026-02-24	33.4500	33.5500	33.0000	33.1500	-5.014%	70	84	-99.729%
2026-02-23	34.9000	34.9000	34.9000	34.9000	+57.633%	1	71	-99.742%
2026-02-18	22.1100	22.1400	22.1100	22.1400	-5.787%	2	71	-99.593%
2026-02-12	23.3000	23.5000	23.1500	23.5000	+14.355%	20	70	-99.617%
2026-02-10	20.6000	20.6000	20.5500	20.5500	-13.655%	2	62	-99.562%
2026-02-06	23.3100	23.8000	23.1700	23.8000	+24.803%	3	60	-99.622%
2026-02-05	19.0700	19.0700	19.0700	19.0700	+20.315%	1	61	-99.528%
2026-02-03	12.1000	16.0000	12.1000	15.8500	+40.889%	40	60	-99.432%
2026-02-02	11.2500	11.2500	11.2500	11.2500	+2.273%	1	21	-99.200%
2026-01-29	10.9000	11.0000	10.9000	11.0000	+15.789%	16	20	-99.182%
2026-01-21	9.5000	9.5000	9.5000	9.5000	+29.781%	3	4	-99.053%
2026-01-08	7.3200	7.3200	7.3200	7.3200	0.000%	1	1	-98.770%

.dark-mode .z8dxZR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z8dxZR{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821P165ZS Aug 21 2026 165.00 Put (ZS260821P00165000)option OPRA

ZS20260821P165
ZS Aug 21 2026 165.00 Put (ZS260821P00165000)
option OPRA