Dark

ZS20260918P100
ZS Sep 18 2026 100.00 Put (ZS260918P00100000)
option OPRA

EOD

Aug 19, 2026

0.0900-18.182%(-0.0200)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0900	0.1000	0.0800	0.0900	-18.182%	42	339	0.000%
2026-08-17	0.1000	0.1500	0.0600	0.1100	+22.222%	13	326	-18.182%
2026-08-14	0.0900	0.0900	0.0900	0.0900	-10.000%	1	326	0.000%
2026-08-12	0.1500	0.2000	0.1000	0.1000	-50.000%	9	326	-10.000%
2026-08-11	0.2000	0.3800	0.2000	0.2000	-4.762%	13	326	-55.000%
2026-08-10	0.2500	0.2500	0.1800	0.2100	-48.780%	17	339	-57.143%
2026-08-07	0.4000	0.4800	0.3000	0.4100	-14.583%	61	347	-78.049%
2026-08-06	0.6500	0.6500	0.3900	0.4800	+2.128%	5	331	-81.250%
2026-08-05	0.5000	0.5000	0.4700	0.4700	-14.545%	3	335	-80.851%
2026-08-04	0.8100	0.8100	0.5500	0.5500	-27.632%	25	335	-83.636%
2026-08-03	0.8900	1.0200	0.7400	0.7600	-27.619%	13	346	-88.158%
2026-07-31	1.0500	1.0500	1.0500	1.0500	-21.642%	10	349	-91.429%
2026-07-30	1.1800	1.4200	1.1800	1.3400	+21.818%	4	344	-93.284%
2026-07-29	1.5600	1.5600	1.0500	1.1000	-31.677%	9	342	-91.818%
2026-07-28	1.1000	1.6100	1.1000	1.6100	+5.921%	6	343	-94.410%
2026-07-27	1.4000	1.5200	1.4000	1.5200	-28.638%	7	346	-94.079%
2026-07-23	2.1300	2.1300	2.1300	2.1300	+0.948%	1	347	-95.775%
2026-07-22	1.9000	2.1100	1.7800	2.1100	+27.879%	8	347	-95.735%
2026-07-21	1.6500	1.6500	1.6500	1.6500	+3.125%	1	345	-94.545%
2026-07-20	1.6000	1.6000	1.6000	1.6000	+7.383%	1	346	-94.375%
2026-07-15	1.4900	1.4900	1.4900	1.4900	-12.353%	1	347	-93.960%
2026-07-14	1.8000	1.8000	1.6000	1.7000	-32.271%	5	346	-94.706%
2026-07-13	2.5000	2.5100	2.3700	2.5100	+4.583%	280	348	-96.414%
2026-07-10	2.3700	2.4900	2.3300	2.4000	+17.647%	12	352	-96.250%
2026-07-09	2.0400	2.0400	2.0400	2.0400	-7.273%	15	360	-95.588%
2026-07-08	2.2000	2.2000	2.2000	2.2000	+15.183%	1	349	-95.909%
2026-07-06	1.8600	1.9100	1.8600	1.9100	-3.535%	7	349	-95.288%
2026-07-02	2.0500	2.0500	1.9800	1.9800	+4.211%	12	356	-95.455%
2026-07-01	2.2100	2.2300	1.9000	1.9000	-28.571%	15	356	-95.263%
2026-06-30	3.2000	3.2000	2.6600	2.6600	-8.276%	16	367	-96.617%
2026-06-29	3.2000	3.2000	2.9000	2.9000	-24.675%	6	372	-96.897%
2026-06-26	3.8500	3.8700	3.8500	3.8500	-25.962%	30	376	-97.662%
2026-06-25	5.2000	5.2000	5.2000	5.2000	+19.816%	44	361	-98.269%
2026-06-24	4.2000	4.3400	4.1000	4.3400	-1.364%	32	399	-97.926%
2026-06-23	4.5500	4.5500	4.4000	4.4000	-17.757%	3	396	-97.955%
2026-06-22	4.6500	5.4000	4.6500	5.3500	+1.905%	78	395	-98.318%
2026-06-18	5.4500	5.9500	5.2500	5.2500	+4.582%	24	299	-98.286%
2026-06-17	4.9700	5.0200	4.8000	5.0200	+0.400%	6	299	-98.207%
2026-06-16	5.2500	5.2500	4.9500	5.0000	+15.741%	3	299	-98.200%
2026-06-15	4.3600	4.5000	4.3200	4.3200	-15.294%	3	295	-97.917%
2026-06-12	6.5500	6.5500	5.1000	5.1000	-17.073%	29	295	-98.235%
2026-06-11	6.9700	6.9700	6.1500	6.1500	+1.151%	3	295	-98.537%
2026-06-10	5.7000	6.0800	5.6000	6.0800	+10.545%	71	293	-98.520%
2026-06-08	5.5500	5.6200	5.2600	5.5000	+17.021%	59	251	-98.364%
2026-06-05	4.7000	4.7000	4.7000	4.7000	-3.689%	1	211	-98.085%
2026-06-03	4.3100	4.8800	4.3100	4.8800	+26.753%	16	210	-98.156%
2026-06-02	3.9200	3.9200	3.8500	3.8500	+31.399%	3	196	-97.662%
2026-06-01	3.1500	3.2000	2.5500	2.9300	-20.811%	10	194	-96.928%
2026-05-29	4.8500	4.8500	3.7000	3.7000	-25.101%	40	194	-97.568%
2026-05-28	6.1000	6.3100	4.9200	4.9400	-13.485%	35	194	-98.178%
2026-05-27	4.2000	6.2500	3.9100	5.7100	+256.875%	156	194	-98.424%
2026-05-26	1.7000	1.7000	1.6000	1.6000	-30.736%	3	106	-94.375%
2026-05-19	2.3100	2.3100	2.3100	2.3100	-32.059%	2	108	-96.104%
2026-05-18	3.4000	3.4000	3.4000	3.4000	-29.461%	3	110	-97.353%
2026-05-11	4.8200	4.8200	4.8200	4.8200	-1.633%	2	110	-98.133%
2026-05-07	4.9000	4.9000	4.9000	4.9000	-24.031%	2	108	-98.163%
2026-05-06	6.4500	6.4500	6.4500	6.4500	+11.207%	3	108	-98.605%
2026-05-04	5.8000	5.8000	5.8000	5.8000	-10.494%	1	111	-98.448%
2026-05-01	6.4800	6.4800	6.4800	6.4800	-20.000%	1	110	-98.611%
2026-04-30	8.2500	8.2500	8.1000	8.1000	+6.579%	4	110	-98.889%
2026-04-29	7.6000	7.6000	7.6000	7.6000	+1.333%	5	109	-98.816%
2026-04-27	7.5000	7.5000	7.5000	7.5000	-6.250%	1	107	-98.800%
2026-04-24	8.0000	8.0000	8.0000	8.0000	+23.077%	1	106	-98.875%
2026-04-22	6.5000	6.5000	6.5000	6.5000	-1.515%	5	106	-98.615%
2026-04-21	6.6000	6.6000	6.6000	6.6000	-11.409%	1	107	-98.636%
2026-04-20	7.6000	7.7500	7.4500	7.4500	-7.453%	24	107	-98.792%
2026-04-16	7.6000	8.0500	7.6000	8.0500	-15.263%	12	131	-98.882%
2026-04-15	9.5000	9.5000	9.5000	9.5000	-6.404%	1	131	-99.053%
2026-04-14	10.4000	10.6000	10.1500	10.1500	-9.294%	12	131	-99.113%
2026-04-13	11.6500	11.6500	11.1900	11.1900	-10.265%	2	122	-99.196%
2026-04-10	11.6000	12.4700	11.6000	12.4700	+17.089%	99	122	-99.278%
2026-04-09	9.0000	10.7600	9.0000	10.6500	+53.237%	128	122	-99.155%
2026-04-08	6.9500	6.9500	6.9500	6.9500	-13.342%	1	12	-98.705%
2026-03-30	8.0200	8.0200	8.0200	8.0200	-11.868%	7	11	-98.878%
2026-03-27	8.0500	9.1000	8.0500	9.1000	+37.255%	3	5	-99.011%
2026-03-26	6.6300	6.6300	6.6300	6.6300	+10.684%	1	3	-98.643%
2026-03-13	5.9900	5.9900	5.9900	5.9900	+8.909%	1	2	-98.497%
2026-03-10	5.5000	5.5000	5.5000	5.5000	-19.118%	1	3	-98.364%
2026-03-02	6.8000	6.8000	6.8000	6.8000	-7.104%	1	2	-98.676%
2026-02-27	7.3200	7.3200	7.3200	7.3200	+43.529%	1	1	-98.770%
2026-02-26	5.1000	5.1000	5.1000	5.1000	0.000%	1	1	-98.235%

.dark-mode .qv1G1j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qv1G1j{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918P100ZS Sep 18 2026 100.00 Put (ZS260918P00100000)option OPRA

ZS20260918P100
ZS Sep 18 2026 100.00 Put (ZS260918P00100000)
option OPRA