Dark

ZS20260918P120
ZS Sep 18 2026 120.00 Put (ZS260918P00120000)
option OPRA

EOD

Aug 20, 2026

0.4500+28.571%(+0.1000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3800	0.4500	0.3800	0.4500	+28.571%	8	1,184	0.000%
2026-08-19	0.3600	0.3600	0.3200	0.3500	+6.061%	8	1,189	+28.571%
2026-08-18	0.4000	0.4000	0.3300	0.3300	-5.714%	17	1,189	+36.364%
2026-08-17	0.3500	0.3500	0.3500	0.3500	-16.667%	12	1,205	+28.571%
2026-08-14	0.4700	0.5000	0.4000	0.4200	-22.222%	68	1,217	+7.143%
2026-08-13	0.7200	0.7200	0.5000	0.5400	-8.475%	27	1,215	-16.667%
2026-08-12	0.6700	0.7900	0.5900	0.5900	+3.509%	15	1,239	-23.729%
2026-08-11	0.9200	0.9200	0.5700	0.5700	-20.833%	31	1,240	-21.053%
2026-08-10	1.1000	1.1100	0.7200	0.7200	-40.000%	85	1,264	-37.500%
2026-08-07	1.6200	1.6200	1.2000	1.2000	-34.426%	143	1,318	-62.500%
2026-08-06	2.3400	2.3400	1.8300	1.8300	-12.019%	34	1,240	-75.410%
2026-08-05	2.0000	2.2600	2.0000	2.0800	-17.787%	10	1,212	-78.365%
2026-08-04	3.0000	3.2000	2.4700	2.5300	-21.429%	27	1,215	-82.213%
2026-08-03	3.4200	3.4200	3.2200	3.2200	-15.263%	49	1,206	-86.025%
2026-07-31	4.6700	4.6700	3.8000	3.8000	-26.214%	44	1,197	-88.158%
2026-07-30	4.7500	5.1500	4.7500	5.1500	+35.526%	27	1,155	-91.262%
2026-07-29	3.9000	4.0000	3.8000	3.8000	-10.377%	14	1,153	-88.158%
2026-07-28	4.8700	4.8700	3.8700	4.2400	-18.462%	7	1,157	-89.387%
2026-07-27	4.9500	5.2000	4.9500	5.2000	-8.772%	2	1,155	-91.346%
2026-07-24	5.7500	5.8400	5.7000	5.7000	-13.242%	579	1,155	-92.105%
2026-07-23	6.7300	6.7300	6.5700	6.5700	+0.305%	4	897	-93.151%
2026-07-22	5.6600	6.8000	5.6600	6.5500	+26.204%	209	900	-93.130%
2026-07-21	5.2500	5.2500	5.1900	5.1900	+2.772%	31	719	-91.329%
2026-07-20	5.1800	5.1800	5.0500	5.0500	-7.339%	11	705	-91.089%
2026-07-17	5.4500	5.4500	5.4500	5.4500	-7.939%	4	706	-91.743%
2026-07-16	5.8000	5.9200	5.8000	5.9200	+8.029%	2	702	-92.399%
2026-07-15	4.4000	5.6000	4.4000	5.4800	+8.515%	7	701	-91.788%
2026-07-14	5.0500	5.0500	4.7000	5.0500	-29.371%	31	700	-91.089%
2026-07-13	6.8800	7.1500	6.8800	7.1500	-3.639%	28	704	-93.706%
2026-07-10	7.4500	7.4500	7.4200	7.4200	+30.864%	10	686	-93.935%
2026-07-09	6.8000	6.8000	5.6700	5.6700	-11.406%	3	676	-92.063%
2026-07-08	5.8700	7.0000	5.8700	6.4000	+16.364%	6	676	-92.969%
2026-07-07	5.2600	5.8000	5.0000	5.5000	-0.542%	18	676	-91.818%
2026-07-06	6.5000	6.5000	5.5300	5.5300	-9.493%	12	676	-91.863%
2026-07-02	6.1000	6.1100	6.1000	6.1100	+7.951%	4	666	-92.635%
2026-07-01	6.1500	6.1500	5.6300	5.6600	-24.332%	7	666	-92.049%
2026-06-30	7.7600	8.2600	7.4800	7.4800	-9.333%	14	667	-93.984%
2026-06-29	8.6700	8.6700	7.7000	8.2500	-16.667%	6	657	-94.545%
2026-06-26	11.0500	11.0500	9.9000	9.9000	-19.184%	5	658	-95.455%
2026-06-25	12.1500	13.1600	12.1500	12.2500	+16.334%	6	659	-96.327%
2026-06-24	11.7000	12.2500	10.5300	10.5300	-9.846%	44	660	-95.726%
2026-06-23	11.8600	12.0000	11.6800	11.6800	-12.180%	8	621	-96.147%
2026-06-22	11.8900	13.6000	11.8900	13.3000	+6.571%	10	619	-96.617%
2026-06-18	13.2500	14.0700	12.4000	12.4800	+4.435%	14	316	-96.394%
2026-06-17	12.3600	12.3600	11.9500	11.9500	-4.016%	303	316	-96.234%
2026-06-16	12.5300	12.5300	12.4500	12.4500	+9.402%	3	316	-96.386%
2026-06-15	11.7300	11.7500	10.9000	11.3800	-5.950%	29	306	-96.046%
2026-06-12	13.0400	13.0400	12.1000	12.1000	-11.225%	9	306	-96.281%
2026-06-11	15.3500	15.9500	13.6300	13.6300	-2.013%	15	306	-96.698%
2026-06-10	13.9100	13.9100	13.9100	13.9100	-5.181%	1	302	-96.765%
2026-06-09	14.3000	15.9500	14.3000	14.6700	+13.020%	55	302	-96.933%
2026-06-08	13.0000	13.0000	12.1000	12.9800	+1.884%	16	284	-96.533%
2026-06-05	11.6700	12.7400	11.6700	12.7400	+13.446%	10	283	-96.468%
2026-06-04	11.8500	11.8500	11.1000	11.2300	-4.099%	16	284	-95.993%
2026-06-03	9.9500	11.7100	9.9500	11.7100	+21.726%	9	275	-96.157%
2026-06-02	8.7000	10.0200	8.7000	9.6200	+37.429%	6	268	-95.322%
2026-06-01	8.0000	8.0500	7.0000	7.0000	-28.205%	48	266	-93.571%
2026-05-29	11.9700	12.0000	9.7500	9.7500	-16.667%	36	275	-95.385%
2026-05-28	13.7500	15.0000	11.7000	11.7000	-12.360%	71	267	-96.154%
2026-05-27	11.1000	14.4000	11.0000	13.3500	+242.308%	88	223	-96.629%
2026-05-26	3.8900	3.9000	3.8900	3.9000	-27.911%	4	172	-88.462%
2026-05-22	5.5200	5.5200	5.4100	5.4100	-16.124%	4	176	-91.682%
2026-05-21	6.2300	6.4500	6.1000	6.4500	+4.538%	5	174	-93.023%
2026-05-20	6.1700	6.1700	6.1700	6.1700	+4.223%	1	174	-92.707%
2026-05-19	5.9700	5.9700	5.9000	5.9200	-5.280%	6	176	-92.399%
2026-05-18	7.4300	7.4300	6.2500	6.2500	-20.382%	13	176	-92.800%
2026-05-15	7.9700	8.2500	7.8500	7.8500	-12.388%	7	176	-94.268%
2026-05-13	10.7300	10.7300	8.9600	8.9600	-9.950%	3	165	-94.978%
2026-05-08	10.6500	10.6500	9.9500	9.9500	-2.927%	22	164	-95.477%
2026-05-07	9.8100	10.2500	9.8100	10.2500	-26.259%	6	165	-95.610%
2026-05-06	13.9000	13.9000	13.9000	13.9000	+16.318%	1	160	-96.763%
2026-05-04	12.0500	12.1000	11.9500	11.9500	-20.333%	5	159	-96.234%
2026-04-29	15.0000	15.0000	15.0000	15.0000	+4.822%	1	158	-97.000%
2026-04-28	14.3100	14.3100	14.3100	14.3100	-1.310%	3	159	-96.855%
2026-04-27	14.5000	14.5000	14.5000	14.5000	-2.685%	1	156	-96.897%
2026-04-23	15.2500	15.2500	14.9000	14.9000	+15.504%	19	155	-96.980%
2026-04-22	13.1000	13.6000	12.9000	12.9000	-10.105%	12	164	-96.512%
2026-04-20	14.3500	14.3500	14.3500	14.3500	-3.041%	2	152	-96.864%
2026-04-17	14.1500	15.0500	14.1500	14.8000	-27.273%	3	152	-96.959%
2026-04-13	20.3500	20.3500	20.3500	20.3500	+3.827%	1	151	-97.789%
2026-04-09	17.9500	19.6000	17.9500	19.6000	+49.049%	9	152	-97.704%
2026-04-08	12.6500	13.1600	12.6500	13.1500	-14.052%	65	151	-96.578%
2026-03-30	15.4000	15.4000	15.3000	15.3000	-3.470%	2	97	-97.059%
2026-03-27	16.5500	16.5500	15.8500	15.8500	+25.594%	8	99	-97.161%
2026-03-26	12.5500	12.7500	12.5500	12.6200	-2.848%	7	95	-96.434%
2026-03-25	12.3500	13.2500	12.3500	12.9900	+7.444%	28	91	-96.536%
2026-03-24	12.0900	12.0900	12.0900	12.0900	+16.586%	7	102	-96.278%
2026-03-20	10.3700	10.3700	10.3700	10.3700	+8.246%	1	102	-95.661%
2026-03-06	9.5800	9.5800	9.5800	9.5800	-26.590%	7	101	-95.303%
2026-03-03	12.7000	13.0500	12.7000	13.0500	+9.941%	158	101	-96.552%
2026-03-02	11.9200	11.9200	11.8700	11.8700	+49.308%	4	12	-96.209%
2026-02-19	7.9500	7.9500	7.9500	7.9500	-3.753%	1	8	-94.340%
2026-02-18	8.1500	8.2600	8.1500	8.2600	+166.452%	5	9	-94.552%
2026-01-29	3.1000	3.1000	3.1000	3.1000	+37.168%	1	4	-85.484%
2026-01-09	2.1100	2.2600	2.1100	2.2600	+2.727%	2	3	-80.088%
2026-01-02	2.2000	2.2000	2.2000	2.2000	0.000%	1	1	-79.545%

.dark-mode .Zr1PHt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zr1PHt{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918P120ZS Sep 18 2026 120.00 Put (ZS260918P00120000)option OPRA

ZS20260918P120
ZS Sep 18 2026 120.00 Put (ZS260918P00120000)
option OPRA