Dark

ZS20260918P110
ZS Sep 18 2026 110.00 Put (ZS260918P00110000)
option OPRA

EOD

Aug 20, 2026

0.2000+11.111%(+0.0200)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1700	0.2000	0.1700	0.2000	+11.111%	12	319	0.000%
2026-08-19	0.2200	0.2200	0.1800	0.1800	+5.882%	18	319	+11.111%
2026-08-18	0.1700	0.1700	0.1700	0.1700	+13.333%	1	317	+17.647%
2026-08-17	0.2800	0.2800	0.1500	0.1500	-28.571%	3	317	+33.333%
2026-08-14	0.2100	0.2200	0.1800	0.2100	-32.258%	19	316	-4.762%
2026-08-13	0.3200	0.3200	0.2000	0.3100	-35.417%	6	316	-35.484%
2026-08-12	0.3200	0.4800	0.3100	0.4800	+92.000%	17	318	-58.333%
2026-08-11	0.3500	0.3700	0.2500	0.2500	-26.471%	62	317	-20.000%
2026-08-10	0.5200	0.5200	0.3400	0.3400	-41.379%	92	332	-41.176%
2026-08-07	0.8400	0.8400	0.5700	0.5800	-39.583%	76	342	-65.517%
2026-08-06	1.4700	1.4700	0.9600	0.9600	-20.661%	13	350	-79.167%
2026-08-05	1.2100	1.2100	1.2100	1.2100	-9.701%	3	360	-83.471%
2026-08-04	1.6000	1.6000	1.3000	1.3400	-20.238%	28	359	-85.075%
2026-08-03	1.8600	1.9400	1.6800	1.6800	-22.222%	14	352	-88.095%
2026-07-31	2.5600	2.5600	2.1600	2.1600	+0.465%	3	342	-90.741%
2026-07-30	2.1500	2.1500	2.1500	2.1500	+2.381%	1	340	-90.698%
2026-07-29	2.0500	2.1000	2.0500	2.1000	-19.231%	2	339	-90.476%
2026-07-28	2.8800	2.8800	2.3200	2.6000	-8.772%	12	341	-92.308%
2026-07-27	2.8500	2.8500	2.8500	2.8500	-17.630%	1	342	-92.982%
2026-07-24	3.3000	3.4600	3.3000	3.4600	-7.239%	2	343	-94.220%
2026-07-23	3.9500	3.9500	3.7100	3.7300	-4.359%	6	342	-94.638%
2026-07-22	3.4600	3.9000	3.2000	3.9000	+32.203%	37	345	-94.872%
2026-07-20	3.4000	3.4000	2.9500	2.9500	-13.490%	2	345	-93.220%
2026-07-17	3.1900	3.4100	3.1900	3.4100	+0.590%	12	347	-94.135%
2026-07-16	3.3900	3.3900	3.3900	3.3900	+5.280%	1	336	-94.100%
2026-07-15	3.2200	3.2200	3.2200	3.2200	+3.205%	1	336	-93.789%
2026-07-14	3.0500	3.1200	2.8800	3.1200	-20.000%	4	335	-93.590%
2026-07-10	3.9000	3.9000	3.9000	3.9000	+4.839%	3	335	-94.872%
2026-07-09	3.6700	3.7200	3.6700	3.7200	-8.374%	3	335	-94.624%
2026-07-08	4.2400	4.2400	4.0100	4.0600	+45.000%	3	336	-95.074%
2026-07-07	3.4500	3.4500	2.8000	2.8000	-20.000%	3	334	-92.857%
2026-07-06	3.3700	3.5000	3.3700	3.5000	-2.235%	5	335	-94.286%
2026-07-02	3.5800	3.6200	3.5600	3.5800	-0.556%	17	337	-94.413%
2026-07-01	3.9000	3.9000	3.3500	3.6000	-21.739%	44	337	-94.444%
2026-06-30	4.6700	5.3600	4.6000	4.6000	-9.804%	15	342	-95.652%
2026-06-29	5.3700	5.3700	5.0300	5.1000	-21.899%	24	346	-96.078%
2026-06-26	6.4300	6.5300	6.4000	6.5300	-22.354%	32	334	-96.937%
2026-06-25	8.5500	8.5500	8.4100	8.4100	+22.774%	117	321	-97.622%
2026-06-24	6.8000	6.8500	6.8000	6.8500	-8.545%	16	263	-97.080%
2026-06-23	7.1000	7.4900	6.9100	7.4900	-16.313%	12	257	-97.330%
2026-06-22	8.0000	9.0300	8.0000	8.9500	+4.070%	26	261	-97.765%
2026-06-18	9.1900	9.3800	8.0800	8.6000	-0.922%	50	228	-97.674%
2026-06-17	7.9300	8.6800	7.8500	8.6800	+8.500%	9	228	-97.696%
2026-06-16	8.6500	8.6500	8.0000	8.0000	+10.345%	21	228	-97.500%
2026-06-15	7.3000	7.3000	7.2500	7.2500	-12.651%	19	216	-97.241%
2026-06-12	8.4500	8.4500	8.3000	8.3000	-9.783%	15	216	-97.590%
2026-06-11	10.5000	10.5000	9.2000	9.2000	-11.111%	4	216	-97.826%
2026-06-10	10.3500	10.3500	10.3500	10.3500	-1.146%	2	215	-98.068%
2026-06-09	8.4000	10.9000	8.4000	10.4700	+21.040%	139	214	-98.090%
2026-06-08	8.3500	8.8700	8.3500	8.6500	-2.809%	4	169	-97.688%
2026-06-05	8.8000	8.9000	8.8000	8.9000	+18.667%	3	167	-97.753%
2026-06-04	7.6000	7.6000	7.5000	7.5000	-5.422%	2	168	-97.333%
2026-06-03	6.9800	7.9300	6.9800	7.9300	+26.880%	8	169	-97.478%
2026-06-02	6.1400	6.3000	6.1400	6.2500	+34.698%	9	173	-96.800%
2026-06-01	5.5500	5.5500	4.6400	4.6400	-25.161%	47	164	-95.690%
2026-05-29	7.4000	7.9700	6.2000	6.2000	-22.208%	29	178	-96.774%
2026-05-28	10.0000	10.0000	7.9500	7.9700	-13.838%	35	165	-97.491%
2026-05-27	7.3000	9.7500	7.3000	9.2500	+250.379%	93	149	-97.838%
2026-05-26	2.6000	2.7400	2.6000	2.6400	-29.412%	3	79	-92.424%
2026-05-22	3.7400	3.7400	3.7400	3.7400	-15.000%	1	82	-94.652%
2026-05-20	4.4500	4.4500	4.4000	4.4000	+4.762%	2	83	-95.455%
2026-05-19	4.2000	4.2000	4.2000	4.2000	0.000%	1	84	-95.238%
2026-05-18	5.2000	5.2000	4.2000	4.2000	-29.412%	5	84	-95.238%
2026-05-15	5.9500	5.9500	5.9500	5.9500	-12.884%	1	84	-96.639%
2026-05-13	7.0500	7.0500	6.8300	6.8300	-7.075%	20	86	-97.072%
2026-05-12	7.3000	7.3500	7.3000	7.3500	+1.801%	2	86	-97.279%
2026-05-11	7.2200	7.2200	7.2200	7.2200	-2.826%	2	86	-97.230%
2026-05-07	7.4300	7.4300	7.4300	7.4300	-13.302%	1	87	-97.308%
2026-05-04	8.5700	8.5700	8.5700	8.5700	-7.351%	2	87	-97.666%
2026-05-01	10.5500	10.7000	9.2500	9.2500	-20.601%	4	88	-97.838%
2026-04-30	11.6500	11.6500	11.6500	11.6500	+2.193%	2	88	-98.283%
2026-04-24	10.8700	11.4000	10.8700	11.4000	+6.244%	9	86	-98.246%
2026-04-23	10.7300	10.7300	10.7300	10.7300	+9.490%	1	78	-98.136%
2026-04-22	9.3000	9.8000	9.2800	9.8000	+7.104%	102	77	-97.959%
2026-04-21	9.0500	9.1500	9.0000	9.1500	-16.055%	5	39	-97.814%
2026-04-16	11.4000	11.4000	10.9000	10.9000	-25.086%	4	39	-98.165%
2026-04-14	14.2200	14.6500	14.2200	14.5500	-13.905%	7	38	-98.625%
2026-04-10	14.6000	17.0800	14.6000	16.9000	+12.292%	3	36	-98.817%
2026-04-09	11.6900	15.0500	11.6900	15.0500	+49.751%	2	36	-98.671%
2026-04-08	9.6000	10.0500	9.6000	10.0500	0.000%	6	34	-98.010%
2026-04-07	10.0500	10.0500	10.0500	10.0500	-5.634%	1	29	-98.010%
2026-04-02	10.6500	10.6500	10.6500	10.6500	-1.480%	2	29	-98.122%
2026-03-30	10.8100	10.8100	10.8100	10.8100	+21.188%	7	29	-98.150%
2026-03-25	8.9200	8.9200	8.9200	8.9200	+1.134%	1	29	-97.758%
2026-03-24	8.8200	8.8200	8.8200	8.8200	+17.600%	7	28	-97.732%
2026-03-16	7.5000	7.5000	7.5000	7.5000	-28.435%	1	28	-97.333%
2026-02-27	9.9500	10.4800	9.9500	10.4800	+74.667%	4	29	-98.092%
2026-02-20	6.0000	6.0000	6.0000	6.0000	+71.429%	1	25	-96.667%
2026-02-04	3.5000	3.5000	3.5000	3.5000	+9.375%	1	24	-94.286%
2026-02-03	3.0000	3.2000	3.0000	3.2000	+59.204%	2	23	-93.750%
2026-01-20	2.0000	2.0100	2.0000	2.0100	+16.185%	6	21	-90.050%
2026-01-14	1.0100	1.7300	1.0100	1.7300	0.000%	14	14	-88.439%

.dark-mode .GWFX4M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GWFX4M{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918P110ZS Sep 18 2026 110.00 Put (ZS260918P00110000)option OPRA

ZS20260918P110
ZS Sep 18 2026 110.00 Put (ZS260918P00110000)
option OPRA