Dark

ZS20260918P125
ZS Sep 18 2026 125.00 Put (ZS260918P00125000)
option OPRA

EOD

Aug 20, 2026

0.6800+44.681%(+0.2100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.6800	0.6800	0.6800	0.6800	+44.681%	1	910	0.000%
2026-08-19	0.5300	0.5300	0.4700	0.4700	0.000%	6	910	+44.681%
2026-08-18	0.5400	0.5400	0.4300	0.4700	-6.000%	6	910	+44.681%
2026-08-17	0.5100	0.5200	0.4900	0.5000	-13.793%	5	911	+36.000%
2026-08-14	0.5200	0.6800	0.5200	0.5800	-15.942%	17	914	+17.241%
2026-08-13	0.6900	0.6900	0.6900	0.6900	-23.333%	1	909	-1.449%
2026-08-12	1.0100	1.0100	0.8800	0.9000	+7.143%	46	909	-24.444%
2026-08-11	0.9300	0.9300	0.8400	0.8400	-25.664%	10	905	-19.048%
2026-08-10	1.3500	1.3700	1.0500	1.1300	-37.222%	15	911	-39.823%
2026-08-07	2.1700	2.1700	1.8000	1.8000	-35.252%	56	911	-62.222%
2026-08-06	2.9700	2.9700	2.7000	2.7800	-7.333%	11	880	-75.540%
2026-08-05	2.9900	3.0000	2.8500	3.0000	-0.662%	8	880	-77.333%
2026-08-04	3.9900	3.9900	3.0200	3.0200	-30.415%	14	885	-77.483%
2026-08-03	4.7500	4.7500	4.1800	4.3400	-16.538%	34	890	-84.332%
2026-07-31	5.5100	5.9000	5.2000	5.2000	-16.800%	3	900	-86.923%
2026-07-30	5.4700	6.7500	5.4700	6.2500	+30.208%	64	899	-89.120%
2026-07-29	5.9000	5.9000	4.2500	4.8000	-13.514%	13	897	-85.833%
2026-07-28	6.7000	6.7000	5.0100	5.5500	-11.905%	19	903	-87.748%
2026-07-27	6.3700	6.4300	6.3000	6.3000	-17.105%	12	905	-89.206%
2026-07-24	8.4500	8.4500	7.4500	7.6000	-8.982%	47	910	-91.053%
2026-07-23	7.9500	8.4000	7.9500	8.3500	+0.602%	37	876	-91.856%
2026-07-22	7.7400	8.3500	7.6500	8.3000	+24.812%	77	885	-91.807%
2026-07-21	6.6000	6.6500	6.6000	6.6500	+8.130%	15	881	-89.774%
2026-07-20	6.1500	6.1500	6.1500	6.1500	-8.889%	7	888	-88.943%
2026-07-17	7.0300	7.0300	6.6500	6.7500	-7.534%	5	888	-89.926%
2026-07-16	6.7500	7.3000	6.7500	7.3000	+2.098%	10	889	-90.685%
2026-07-15	6.1000	7.1500	6.1000	7.1500	+14.400%	3	890	-90.490%
2026-07-14	6.8900	7.1800	6.0500	6.2500	-29.854%	20	890	-89.120%
2026-07-13	8.6000	8.9600	8.1200	8.9100	-2.623%	580	893	-92.368%
2026-07-10	9.0300	9.2500	8.8500	9.1500	-2.034%	27	455	-92.568%
2026-07-09	9.3400	9.3400	9.3400	9.3400	+8.605%	10	447	-92.719%
2026-07-08	7.5500	8.6000	7.5500	8.6000	+42.857%	2	447	-92.093%
2026-07-07	7.1400	7.1400	5.9300	6.0200	-11.471%	31	447	-88.704%
2026-07-06	7.0000	7.0000	6.5700	6.8000	-11.111%	9	475	-90.000%
2026-07-02	7.2500	7.7500	7.2500	7.6500	+5.517%	6	474	-91.111%
2026-07-01	7.9000	8.0400	7.1400	7.2500	-19.890%	37	474	-90.621%
2026-06-30	9.0500	9.0500	9.0500	9.0500	-9.771%	1	458	-92.486%
2026-06-29	9.7700	10.3000	9.7700	10.0300	-19.113%	13	457	-93.220%
2026-06-26	14.7100	14.7100	12.2200	12.4000	-16.216%	23	448	-94.516%
2026-06-25	14.5000	14.8000	14.5000	14.8000	+8.425%	7	444	-95.405%
2026-06-24	13.8700	13.8700	13.6500	13.6500	-5.667%	6	440	-95.018%
2026-06-23	15.1200	15.2000	14.4000	14.4700	-9.563%	70	440	-95.301%
2026-06-22	14.7300	16.0000	14.7300	16.0000	+1.911%	26	449	-95.750%
2026-06-18	16.7100	16.7100	15.4500	15.7000	+4.111%	220	474	-95.669%
2026-06-16	16.2400	16.2400	15.0800	15.0800	+9.832%	2	474	-95.491%
2026-06-15	13.7200	14.0000	13.2000	13.7300	-6.280%	61	458	-95.047%
2026-06-12	17.8000	17.8000	14.6500	14.6500	-6.984%	7	458	-95.358%
2026-06-10	15.7500	15.7500	15.7500	15.7500	-11.765%	1	458	-95.683%
2026-06-09	17.4000	18.8000	16.8000	17.8500	+15.161%	42	458	-96.190%
2026-06-08	15.2500	15.5000	15.1500	15.5000	-0.450%	205	435	-95.613%
2026-06-05	13.9500	15.5700	13.9500	15.5700	+16.281%	3	254	-95.633%
2026-06-04	13.2300	13.4800	13.2300	13.3900	-5.304%	14	254	-94.922%
2026-06-03	13.6500	14.2500	13.6500	14.1400	+21.582%	25	257	-95.191%
2026-06-02	12.2500	12.2500	11.6300	11.6300	+32.460%	124	245	-94.153%
2026-06-01	9.6500	9.6500	8.7800	8.7800	-26.527%	19	144	-92.255%
2026-05-29	13.4700	14.0000	11.9500	11.9500	-14.643%	20	144	-94.310%
2026-05-28	17.0300	17.0300	14.0000	14.0000	-14.530%	91	150	-95.143%
2026-05-27	12.2000	16.9000	12.2000	16.3800	+257.642%	94	155	-95.849%
2026-05-26	5.0700	5.0700	4.3500	4.5800	-19.930%	5	81	-85.153%
2026-05-22	6.4200	6.4200	5.7200	5.7200	-25.424%	4	78	-88.112%
2026-05-21	7.6700	7.6700	7.6700	7.6700	+9.104%	2	81	-91.134%
2026-05-19	6.6000	7.0300	6.6000	7.0300	-5.000%	8	81	-90.327%
2026-05-18	7.8000	7.8000	7.4000	7.4000	-19.478%	9	79	-90.811%
2026-05-15	9.1300	9.1900	9.1300	9.1900	-14.907%	8	79	-92.601%
2026-05-13	10.8000	10.8000	10.8000	10.8000	-7.137%	5	86	-93.704%
2026-05-07	11.5700	11.6300	11.5700	11.6300	-17.518%	2	86	-94.153%
2026-05-04	13.9800	14.1000	13.9800	14.1000	-16.814%	31	86	-95.177%
2026-05-01	16.9500	16.9500	16.9500	16.9500	-7.930%	1	96	-95.988%
2026-04-30	18.1000	18.4100	17.9000	18.4100	+9.323%	40	96	-96.306%
2026-04-27	16.8400	16.8400	16.8400	16.8400	-2.939%	1	62	-95.962%
2026-04-24	17.2200	17.9000	17.2200	17.3500	+16.131%	6	61	-96.081%
2026-04-21	14.9400	14.9400	14.9400	14.9400	-8.344%	1	57	-95.448%
2026-04-17	16.3000	16.3000	16.3000	16.3000	-13.528%	1	57	-95.828%
2026-04-15	19.4500	19.4500	18.8500	18.8500	-20.161%	4	57	-96.393%
2026-04-10	23.6100	23.6100	23.6100	23.6100	+5.402%	3	54	-97.120%
2026-04-09	19.8500	22.5000	19.8500	22.4000	+32.938%	20	54	-96.964%
2026-04-01	16.8500	16.8500	16.8500	16.8500	+0.059%	1	48	-95.964%
2026-03-30	16.4000	16.8400	16.4000	16.8400	-5.922%	4	48	-95.962%
2026-03-27	18.8500	18.8500	17.9000	17.9000	+17.763%	3	45	-96.201%
2026-03-25	14.2000	15.2000	14.2000	15.2000	+7.420%	8	45	-95.526%
2026-03-24	13.0300	14.1500	13.0300	14.1500	+20.221%	7	37	-95.194%
2026-03-16	11.9500	11.9500	11.7700	11.7700	-19.932%	50	31	-94.223%
2026-03-03	14.8000	14.8000	14.7000	14.7000	-3.607%	4	28	-95.374%
2026-02-27	15.2500	15.2500	15.2500	15.2500	-5.922%	2	27	-95.541%
2026-02-23	15.0000	16.2100	14.9500	16.2100	+179.483%	5	25	-95.805%
2026-02-04	5.9000	5.9000	5.8000	5.8000	+16.232%	20	24	-88.276%
2026-02-03	4.9900	4.9900	4.9900	4.9900	+60.968%	5	15	-86.373%
2026-01-14	3.0500	3.1000	3.0500	3.1000	+12.727%	2	10	-78.065%
2026-01-09	2.7500	2.7500	2.7500	2.7500	+9.127%	1	9	-75.273%
2026-01-06	2.5200	2.5200	2.5200	2.5200	-3.077%	1	8	-73.016%
2026-01-02	2.6000	2.6000	2.6000	2.6000	+6.122%	1	8	-73.846%
2025-12-15	2.4500	2.4500	2.4500	2.4500	+9.865%	1	7	-72.245%
2025-12-02	2.2300	2.2300	2.2300	2.2300	-10.800%	1	6	-69.507%
2025-12-01	2.5000	2.5000	2.5000	2.5000	-3.846%	1	5	-72.800%
2025-11-21	2.6000	2.6000	2.6000	2.6000	+89.781%	1	5	-73.846%
2025-10-24	1.3700	1.3700	1.3700	1.3700	-33.171%	1	5	-50.365%
2025-09-29	2.0700	2.0700	2.0500	2.0500	0.000%	5	5	-66.829%

.dark-mode .mZ1YYf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mZ1YYf{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918P125ZS Sep 18 2026 125.00 Put (ZS260918P00125000)option OPRA

ZS20260918P125
ZS Sep 18 2026 125.00 Put (ZS260918P00125000)
option OPRA