Dark

ZS20260918P115
ZS Sep 18 2026 115.00 Put (ZS260918P00115000)
option OPRA

EOD

Aug 20, 2026

0.3600+56.522%(+0.1300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3200	0.3600	0.3200	0.3600	+56.522%	3	589	0.000%
2026-08-19	0.2600	0.2600	0.1700	0.2300	0.000%	15	590	+56.522%
2026-08-18	0.2600	0.2600	0.2300	0.2300	0.000%	4	601	+56.522%
2026-08-17	0.2800	0.2800	0.2000	0.2300	-28.125%	7	601	+56.522%
2026-08-14	0.2900	0.4000	0.2900	0.3200	-20.000%	12	603	+12.500%
2026-08-13	0.4000	0.4000	0.4000	0.4000	-36.508%	3	608	-10.000%
2026-08-12	0.4500	0.6300	0.4500	0.6300	+70.270%	6	611	-42.857%
2026-08-11	0.5000	0.6000	0.3700	0.3700	-32.727%	44	613	-2.703%
2026-08-10	0.6600	0.7000	0.5300	0.5500	-38.889%	49	639	-34.545%
2026-08-07	0.9000	0.9500	0.9000	0.9000	-36.620%	51	633	-60.000%
2026-08-06	1.9800	1.9800	1.4200	1.4200	-4.698%	11	635	-74.648%
2026-08-05	1.5100	1.6600	1.4900	1.4900	-8.589%	8	635	-75.839%
2026-08-04	2.1300	2.4400	1.6300	1.6300	-29.130%	5	637	-77.914%
2026-08-03	2.5200	2.5200	2.3000	2.3000	-18.149%	23	638	-84.348%
2026-07-31	3.2000	3.2000	2.8100	2.8100	-16.119%	6	637	-87.189%
2026-07-30	3.0000	3.9500	3.0000	3.3500	+28.846%	19	636	-89.254%
2026-07-29	3.2100	3.2100	2.6000	2.6000	-14.754%	24	626	-86.154%
2026-07-28	3.8000	3.8000	3.0500	3.0500	-17.568%	5	605	-88.197%
2026-07-27	3.7000	3.7000	3.7000	3.7000	-16.667%	1	605	-90.270%
2026-07-24	4.4000	4.4400	4.4000	4.4400	-9.388%	52	605	-91.892%
2026-07-23	4.9000	4.9000	4.9000	4.9000	-4.854%	10	598	-92.653%
2026-07-22	4.5500	5.1500	4.4500	5.1500	+28.429%	111	588	-93.010%
2026-07-21	4.1500	4.2000	4.0100	4.0100	+1.777%	8	642	-91.022%
2026-07-20	4.2300	4.2300	3.6800	3.9400	-7.294%	7	643	-90.863%
2026-07-17	4.0000	4.2800	4.0000	4.2500	+2.163%	7	641	-91.529%
2026-07-16	4.4200	4.5000	4.1600	4.1600	-5.023%	3	645	-91.346%
2026-07-15	3.6700	4.3800	3.6700	4.3800	+20.994%	25	646	-91.781%
2026-07-14	4.3900	4.3900	3.6200	3.6200	-35.357%	4	642	-90.055%
2026-07-13	5.8000	5.8000	5.1200	5.6000	-0.533%	20	644	-93.571%
2026-07-10	5.6300	5.6300	5.6300	5.6300	+22.658%	1	627	-93.606%
2026-07-09	5.8500	5.8500	4.5900	4.5900	-11.731%	26	627	-92.157%
2026-07-08	5.2600	5.2600	5.2000	5.2000	+44.444%	3	623	-93.077%
2026-07-07	4.3600	4.3600	3.6000	3.6000	-22.078%	7	624	-90.000%
2026-07-06	4.4100	4.6200	4.4100	4.6200	-1.911%	3	624	-92.208%
2026-07-02	4.8000	4.8000	4.7100	4.7100	+4.435%	3	630	-92.357%
2026-07-01	4.8000	4.8000	4.1500	4.5100	-24.074%	35	630	-92.018%
2026-06-30	6.3800	6.5700	5.9400	5.9400	-10.677%	12	607	-93.939%
2026-06-29	6.5800	6.6500	6.1000	6.6500	-16.875%	24	613	-94.586%
2026-06-26	8.6900	8.6900	8.0000	8.0000	-23.077%	18	606	-95.500%
2026-06-25	10.4000	10.4000	10.4000	10.4000	+12.190%	1	604	-96.538%
2026-06-24	9.9500	9.9500	8.5000	9.2700	+1.868%	49	603	-96.117%
2026-06-23	10.1400	10.2100	8.7500	9.1000	-17.273%	29	566	-96.044%
2026-06-22	10.5000	11.1500	10.5000	11.0000	+0.457%	8	564	-96.727%
2026-06-18	11.4500	11.4500	10.9500	10.9500	+1.108%	10	552	-96.712%
2026-06-17	10.3800	10.8300	9.6500	10.8300	+3.636%	13	552	-96.676%
2026-06-16	10.6400	10.6400	10.4100	10.4500	+10.000%	12	552	-96.555%
2026-06-15	9.3000	9.5000	9.3000	9.5000	-6.863%	6	551	-96.211%
2026-06-12	12.4000	12.4000	10.2000	10.2000	-21.719%	8	551	-96.471%
2026-06-11	13.0000	13.0300	12.9100	13.0300	+9.129%	3	551	-97.237%
2026-06-10	11.2000	12.3500	11.0000	11.9400	-5.984%	16	549	-96.985%
2026-06-09	11.6000	12.9000	11.6000	12.7000	+18.030%	21	544	-97.165%
2026-06-08	10.6000	10.7600	10.5900	10.7600	+2.967%	21	536	-96.654%
2026-06-05	9.0000	10.4500	9.0000	10.4500	+11.765%	23	515	-96.555%
2026-06-04	9.3500	9.3500	9.3500	9.3500	-5.076%	4	524	-96.150%
2026-06-03	8.4100	9.8500	8.4100	9.8500	+23.125%	16	524	-96.345%
2026-06-02	7.2800	8.0100	7.2800	8.0000	+37.931%	18	515	-95.500%
2026-06-01	6.6700	6.6700	5.8000	5.8000	-27.681%	21	501	-93.793%
2026-05-29	9.2500	9.5100	7.9700	8.0200	-17.320%	11	491	-95.511%
2026-05-28	11.0500	12.3000	9.5700	9.7000	-13.931%	19	485	-96.289%
2026-05-27	8.2800	11.9500	8.2800	11.2700	+226.667%	53	472	-96.806%
2026-05-26	3.4500	3.4500	3.4500	3.4500	-33.908%	2	429	-89.565%
2026-05-21	5.1900	5.2200	5.1900	5.2200	+0.385%	2	431	-93.103%
2026-05-20	5.5000	5.5000	5.2000	5.2000	+4.000%	3	431	-93.077%
2026-05-19	5.0000	5.0000	5.0000	5.0000	-11.504%	6	442	-92.800%
2026-05-18	6.0500	6.1900	5.6500	5.6500	-26.047%	15	442	-93.628%
2026-05-13	7.6400	7.6400	7.6400	7.6400	-11.676%	1	442	-95.288%
2026-05-12	8.6500	8.6500	8.6500	8.6500	-18.009%	14	455	-95.838%
2026-05-05	10.3200	10.5500	10.3200	10.5500	+7.107%	8	455	-96.588%
2026-05-04	9.8500	9.8500	9.8500	9.8500	-15.523%	3	451	-96.345%
2026-05-01	12.4500	12.6500	11.6600	11.6600	-15.200%	11	438	-96.913%
2026-04-30	13.7500	13.7500	13.7500	13.7500	+14.108%	1	438	-97.382%
2026-04-29	12.8500	12.9000	12.0500	12.0500	-1.633%	20	438	-97.012%
2026-04-28	12.2500	12.2500	12.2500	12.2500	-2.390%	1	431	-97.061%
2026-04-27	12.5500	12.5500	12.5500	12.5500	+2.033%	1	431	-97.131%
2026-04-20	12.3500	12.3500	12.3000	12.3000	-5.385%	2	431	-97.073%
2026-04-16	13.3400	13.3400	12.7000	13.0000	-24.065%	13	431	-97.231%
2026-04-14	16.7000	17.1200	16.7000	17.1200	-0.869%	2	431	-97.897%
2026-04-13	17.3500	17.3500	17.2700	17.2700	-11.345%	6	356	-97.915%
2026-04-10	19.3500	19.6000	19.3200	19.4800	+25.273%	73	356	-98.152%
2026-04-09	15.5500	15.5500	15.5500	15.5500	+32.340%	1	356	-97.685%
2026-04-08	10.6000	11.7500	10.6000	11.7500	-6.746%	4	355	-96.936%
2026-04-02	13.0500	13.0500	12.6000	12.6000	-5.618%	4	354	-97.143%
2026-03-30	12.8600	13.3500	12.5000	13.3500	+20.814%	6	354	-97.303%
2026-03-26	11.0500	11.0500	11.0500	11.0500	+4.739%	300	342	-96.742%
2026-03-25	10.5500	10.5500	10.5500	10.5500	+18.539%	7	42	-96.588%
2026-03-20	8.9200	8.9200	8.9000	8.9000	+2.890%	3	42	-95.955%
2026-03-19	8.5000	8.6500	8.5000	8.6500	-3.889%	10	45	-95.838%
2026-03-16	9.0000	9.0000	9.0000	9.0000	-20.424%	1	36	-96.000%
2026-03-03	11.3100	11.3100	11.3100	11.3100	+13.100%	1	35	-96.817%
2026-03-02	10.1500	10.1500	10.0000	10.0000	-17.150%	27	34	-96.400%
2026-02-27	12.1400	12.1400	12.0700	12.0700	+109.913%	4	7	-97.017%
2026-02-10	5.9000	5.9000	5.7500	5.7500	+187.500%	2	3	-93.739%
2026-01-12	2.0000	2.0000	2.0000	2.0000	+17.647%	2	3	-82.000%
2026-01-02	1.7000	1.7000	1.7000	1.7000	0.000%	1	1	-78.824%

.dark-mode .QzQLBr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QzQLBr{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918P115ZS Sep 18 2026 115.00 Put (ZS260918P00115000)option OPRA

ZS20260918P115
ZS Sep 18 2026 115.00 Put (ZS260918P00115000)
option OPRA