Dark

ZS20260821P170
ZS Aug 21 2026 170.00 Put (ZS260821P00170000)
option OPRA

EOD

Aug 20, 2026

0.3700+270.000%(+0.2700)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.6300	0.0100	0.3700	+270.000%	56	754	0.000%
2026-08-19	0.1400	0.2700	0.1000	0.1000	-56.522%	36	720	+270.000%
2026-08-18	0.3500	0.3500	0.1200	0.2300	-41.026%	55	714	+60.870%
2026-08-17	0.4200	0.6500	0.3500	0.3900	-44.286%	37	701	-5.128%
2026-08-14	0.5200	0.8100	0.5200	0.7000	-6.667%	113	680	-47.143%
2026-08-13	1.7500	1.9900	0.5700	0.7500	-71.374%	34	629	-50.667%
2026-08-12	3.1000	3.1000	2.5400	2.6200	+5.645%	10	622	-85.878%
2026-08-11	4.3500	4.3500	2.4500	2.4800	-28.116%	33	614	-85.081%
2026-08-10	4.9500	4.9500	3.1300	3.4500	-57.721%	16	597	-89.275%
2026-08-07	7.8200	8.1600	7.7400	8.1600	-31.544%	31	587	-95.466%
2026-08-06	11.9600	11.9600	11.9200	11.9200	-9.354%	3	593	-96.896%
2026-08-04	14.2900	14.2900	13.1500	13.1500	-30.862%	7	593	-97.186%
2026-08-03	19.0200	19.0200	19.0200	19.0200	-16.064%	1	594	-98.055%
2026-07-31	22.6600	22.6600	22.6600	22.6600	-16.229%	6	595	-98.367%
2026-07-27	27.0500	27.0500	27.0500	27.0500	+19.956%	1	601	-98.632%
2026-07-20	22.5500	22.5500	22.5500	22.5500	-6.237%	3	601	-98.359%
2026-07-17	23.7500	24.0500	23.7500	24.0500	-11.905%	21	601	-98.462%
2026-07-16	26.0200	27.3000	26.0200	27.3000	+7.059%	2	581	-98.645%
2026-07-15	25.5000	25.5000	25.5000	25.5000	+15.124%	1	581	-98.549%
2026-07-14	22.1500	22.1500	22.1500	22.1500	-26.534%	3	581	-98.330%
2026-07-13	30.1500	30.1500	30.1500	30.1500	-8.498%	2	584	-98.773%
2026-07-10	32.9500	32.9500	32.9500	32.9500	+19.818%	4	584	-98.877%
2026-07-09	27.6500	27.7500	27.5000	27.5000	-7.563%	7	586	-98.655%
2026-07-08	29.7500	29.7500	29.7500	29.7500	+36.031%	3	587	-98.756%
2026-07-07	23.9700	25.6000	21.8700	21.8700	-11.815%	21	589	-98.308%
2026-07-06	24.7000	24.8000	24.7000	24.8000	-12.057%	3	581	-98.508%
2026-07-02	28.0000	28.2000	28.0000	28.2000	+3.676%	3	584	-98.688%
2026-07-01	27.1100	27.4000	27.1100	27.2000	-39.783%	9	584	-98.640%
2026-06-25	45.1700	45.1700	45.1700	45.1700	-1.590%	1	587	-99.181%
2026-06-18	45.9000	45.9000	45.9000	45.9000	+4.247%	11	572	-99.194%
2026-06-12	44.0300	44.0300	44.0300	44.0300	-1.389%	15	572	-99.160%
2026-06-10	44.2700	44.6500	44.2700	44.6500	+5.856%	21	572	-99.171%
2026-06-05	41.5800	42.1800	41.5800	42.1800	+6.220%	2	572	-99.123%
2026-06-04	39.7100	39.7100	39.7100	39.7100	+1.768%	10	571	-99.068%
2026-06-03	39.0200	39.0200	39.0200	39.0200	+45.056%	10	581	-99.052%
2026-06-01	26.9500	26.9800	26.8500	26.9000	-33.809%	26	577	-98.625%
2026-05-29	40.6400	40.6400	40.6400	40.6400	-12.640%	2	567	-99.090%
2026-05-27	43.8500	46.5200	43.8500	46.5200	+232.286%	16	568	-99.205%
2026-05-26	15.2500	15.3100	13.9700	14.0000	-18.129%	19	571	-97.357%
2026-05-22	18.2600	18.2600	17.1000	17.1000	-23.490%	2	564	-97.836%
2026-05-21	21.3000	22.6800	21.3000	22.3500	+6.176%	277	563	-98.345%
2026-05-20	22.4300	22.9000	20.4500	21.0500	+3.644%	203	563	-98.242%
2026-05-19	19.2500	20.6500	18.7000	20.3100	-5.754%	34	138	-98.178%
2026-05-18	22.2000	22.6000	20.2500	21.5500	-18.278%	40	138	-98.283%
2026-05-15	30.2000	30.2000	26.3600	26.3700	-13.257%	3	138	-98.597%
2026-05-13	30.4000	30.4000	30.4000	30.4000	-8.571%	5	136	-98.783%
2026-05-12	33.2500	33.2500	33.2500	33.2500	+2.782%	3	136	-98.887%
2026-05-11	32.3500	32.3500	32.3500	32.3500	-5.132%	6	136	-98.856%
2026-05-08	34.1000	34.1000	34.1000	34.1000	+10.000%	3	142	-98.915%
2026-05-07	32.3900	32.3900	31.0000	31.0000	-26.418%	25	142	-98.806%
2026-04-27	42.1300	42.1300	42.1300	42.1300	-3.922%	1	129	-99.122%
2026-04-24	43.8500	43.8500	43.8500	43.8500	+2.501%	1	128	-99.156%
2026-04-17	42.7800	42.7800	42.7800	42.7800	-23.607%	1	129	-99.135%
2026-04-10	56.0000	56.0000	56.0000	56.0000	+21.845%	1	129	-99.339%
2026-04-09	45.9600	45.9600	45.9600	45.9600	+5.801%	15	129	-99.195%
2026-03-27	42.8700	43.6500	42.8700	43.4400	+38.697%	5	144	-99.148%
2026-03-23	31.3200	31.3200	31.3200	31.3200	+7.444%	2	146	-98.819%
2026-03-18	28.7000	29.8000	28.7000	29.1500	-12.985%	57	144	-98.731%
2026-03-12	33.4900	33.5000	33.4900	33.5000	+7.200%	2	107	-98.896%
2026-03-10	31.3000	31.3000	31.2500	31.2500	+7.573%	2	108	-98.816%
2026-03-05	28.6500	29.0500	28.5000	29.0500	-14.809%	53	110	-98.726%
2026-03-03	34.9500	34.9500	33.9000	34.1000	-1.927%	6	74	-98.915%
2026-03-02	34.9000	34.9000	33.5500	34.7700	-9.969%	18	68	-98.936%
2026-02-27	38.6200	38.6200	38.6200	38.6200	+34.799%	15	53	-99.042%
2026-02-26	28.8500	28.8500	28.6500	28.6500	-15.686%	12	46	-98.709%
2026-02-25	33.9400	34.2500	33.9400	33.9800	-7.537%	14	26	-98.911%
2026-02-24	37.7200	37.7200	36.7500	36.7500	-6.226%	3	26	-98.993%
2026-02-23	33.6700	39.1900	33.6700	39.1900	+60.945%	3	25	-99.056%
2026-02-18	24.3500	24.3500	24.3500	24.3500	+5.824%	1	25	-98.480%
2026-02-13	23.0100	23.0100	23.0100	23.0100	-10.814%	1	24	-98.392%
2026-02-12	25.9000	25.9000	25.8000	25.8000	+10.730%	2	24	-98.566%
2026-02-10	23.3000	23.3000	23.3000	23.3000	-10.385%	1	25	-98.412%
2026-02-06	25.9600	26.0000	25.9600	26.0000	+20.538%	6	24	-98.577%
2026-02-05	19.1100	21.5700	19.1100	21.5700	+19.501%	4	18	-98.285%
2026-02-03	18.0500	18.0500	18.0500	18.0500	+66.975%	2	17	-97.950%
2026-01-23	10.5000	10.8100	10.5000	10.8100	+5.773%	2	16	-96.577%
2026-01-14	10.2200	10.2200	10.2200	10.2200	+28.553%	1	15	-96.380%
2026-01-05	7.9500	7.9500	7.9500	7.9500	+10.111%	2	12	-95.346%
2025-12-26	7.2200	7.2200	7.2200	7.2200	-3.862%	1	12	-94.875%
2025-12-23	7.5100	7.5100	7.5100	7.5100	0.000%	11	11	-95.073%

.dark-mode .jGNDBJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jGNDBJ{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260821P170ZS Aug 21 2026 170.00 Put (ZS260821P00170000)option OPRA

ZS20260821P170
ZS Aug 21 2026 170.00 Put (ZS260821P00170000)
option OPRA