Dark

ZS20260918P130
ZS Sep 18 2026 130.00 Put (ZS260918P00130000)
option OPRA

EOD

Aug 20, 2026

1.09+41.558%(+0.32)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9100	1.0900	0.9000	1.0900	+41.558%	8	809	0.000%
2026-08-19	0.8000	0.8000	0.7200	0.7700	+6.944%	17	807	+41.558%
2026-08-18	1.0400	1.0400	0.7000	0.7200	-2.703%	21	818	+51.389%
2026-08-17	0.7700	0.7800	0.7100	0.7400	-13.953%	11	830	+47.297%
2026-08-14	0.8500	0.8600	0.8400	0.8600	+1.176%	10	835	+26.744%
2026-08-13	1.1000	1.1300	0.8500	0.8500	-29.167%	18	839	+28.235%
2026-08-12	1.3400	1.3400	1.2000	1.2000	-0.826%	13	843	-9.167%
2026-08-11	1.6000	1.8600	1.2000	1.2100	-24.375%	50	843	-9.917%
2026-08-10	2.2600	2.2600	1.6000	1.6000	-34.694%	37	860	-31.875%
2026-08-07	2.3600	2.8500	2.3600	2.4500	-30.398%	26	870	-55.510%
2026-08-06	3.8800	3.8800	3.4800	3.5200	-7.368%	23	873	-69.034%
2026-08-05	4.0000	4.0000	3.8000	3.8000	-5.000%	7	873	-71.316%
2026-08-04	5.7400	5.7400	4.0000	4.0000	-27.273%	36	873	-72.750%
2026-08-03	5.9400	6.1600	5.2000	5.5000	-16.918%	31	876	-80.182%
2026-07-31	7.0000	7.5100	6.6200	6.6200	-17.456%	20	865	-83.535%
2026-07-30	6.7600	8.0200	6.7600	8.0200	+26.299%	47	861	-86.409%
2026-07-29	6.9600	6.9600	6.2500	6.3500	-5.224%	16	900	-82.835%
2026-07-28	8.2200	8.5500	6.3500	6.7000	-11.023%	75	914	-83.731%
2026-07-27	8.1100	8.5000	7.5300	7.5300	-19.894%	24	977	-85.525%
2026-07-24	10.0000	10.0500	9.1500	9.4000	-9.528%	81	986	-88.404%
2026-07-23	9.8400	10.4800	9.8400	10.3900	-0.096%	4	956	-89.509%
2026-07-22	8.9000	10.4000	8.9000	10.4000	+20.231%	64	954	-89.519%
2026-07-21	8.5000	8.7000	8.2500	8.6500	+8.125%	23	952	-87.399%
2026-07-20	8.1000	8.1000	7.5000	8.0000	-3.030%	13	957	-86.375%
2026-07-17	7.8000	8.7500	7.8000	8.2500	-6.250%	39	960	-86.788%
2026-07-16	9.1800	9.2500	8.7000	8.8000	0.000%	24	980	-87.614%
2026-07-15	8.6000	8.8000	8.6000	8.8000	+10.692%	12	990	-87.614%
2026-07-14	7.5200	7.9500	7.5000	7.9500	-26.047%	10	978	-86.289%
2026-07-13	11.3300	11.3300	10.0000	10.7500	-4.614%	78	982	-89.860%
2026-07-10	11.3700	11.3700	11.2700	11.2700	+10.599%	70	977	-90.328%
2026-07-08	10.5000	10.5000	10.1900	10.1900	+24.877%	4	908	-89.303%
2026-07-07	8.8000	8.8000	7.5500	8.1600	-6.743%	14	906	-86.642%
2026-07-06	8.8300	8.8300	8.1700	8.7500	-3.846%	34	907	-87.543%
2026-07-02	9.2700	9.3600	9.1000	9.1000	+1.111%	9	920	-88.022%
2026-07-01	10.4000	10.4500	8.7900	9.0000	-20.495%	30	920	-87.889%
2026-06-30	11.4100	11.5000	11.3200	11.3200	-9.801%	6	921	-90.371%
2026-06-29	12.3900	13.2000	11.9500	12.5500	-14.742%	9	917	-91.315%
2026-06-26	16.2300	16.2300	14.5500	14.7200	-10.244%	21	924	-92.595%
2026-06-24	17.6000	17.6000	15.3000	16.4000	-4.762%	6	924	-93.354%
2026-06-23	17.9000	17.9000	17.2000	17.2200	-7.270%	67	921	-93.670%
2026-06-22	17.7500	18.5700	17.7000	18.5700	+4.797%	21	908	-94.130%
2026-06-18	17.7400	17.7400	17.7200	17.7200	-2.261%	3	895	-93.849%
2026-06-17	18.1300	18.1300	18.1300	18.1300	-0.658%	1	895	-93.988%
2026-06-16	18.4700	18.4700	18.2500	18.2500	+11.895%	2	895	-94.027%
2026-06-15	17.0000	17.0000	16.0500	16.3100	-5.174%	33	891	-93.317%
2026-06-12	21.7700	21.7700	17.2000	17.2000	-20.737%	22	891	-93.663%
2026-06-11	21.7000	21.7000	21.7000	21.7000	+9.320%	1	891	-94.977%
2026-06-10	18.4900	19.8500	18.4500	19.8500	-4.106%	17	891	-94.509%
2026-06-09	19.1900	21.2200	19.1900	20.7000	+15.642%	35	881	-94.734%
2026-06-08	18.3100	18.3100	17.9000	17.9000	-1.540%	40	879	-93.911%
2026-06-05	16.6600	18.1800	16.5200	18.1800	+12.430%	26	860	-94.004%
2026-06-04	16.1500	16.1700	15.9000	16.1700	-1.101%	26	844	-93.259%
2026-06-03	15.2900	16.8100	15.2900	16.3500	+20.221%	233	839	-93.333%
2026-06-02	13.0000	14.0000	13.0000	13.6000	+28.302%	19	615	-91.985%
2026-06-01	12.8900	12.8900	10.6000	10.6000	-24.286%	33	616	-89.717%
2026-05-29	15.2500	15.2500	14.0000	14.0000	-19.540%	7	621	-92.214%
2026-05-28	19.9900	20.4600	16.4500	17.4000	-8.901%	247	623	-93.736%
2026-05-27	14.7000	19.6000	14.5300	19.1000	+263.810%	257	420	-94.293%
2026-05-26	5.9000	6.0200	5.2500	5.2500	-21.642%	61	441	-79.238%
2026-05-22	7.9300	7.9500	6.7000	6.7000	-25.556%	36	432	-83.731%
2026-05-21	8.8000	9.0000	8.8000	9.0000	0.000%	3	430	-87.889%
2026-05-20	9.0000	9.0000	9.0000	9.0000	+7.143%	10	430	-87.889%
2026-05-19	8.1500	8.4000	8.1500	8.4000	-8.197%	4	441	-87.024%
2026-05-18	9.1500	9.1500	9.1500	9.1500	-28.348%	1	441	-88.087%
2026-05-14	12.7700	12.7700	12.7700	12.7700	-20.929%	2	441	-91.464%
2026-05-04	16.4700	16.4700	16.1500	16.1500	-3.869%	10	441	-93.251%
2026-05-01	18.9500	19.0000	16.8000	16.8000	-20.567%	4	437	-93.512%
2026-04-30	20.6000	21.1500	20.5000	21.1500	+12.500%	11	437	-94.846%
2026-04-29	19.0700	19.1000	18.8000	18.8000	-0.529%	4	429	-94.202%
2026-04-28	18.9000	18.9000	18.9000	18.9000	-1.305%	1	427	-94.233%
2026-04-27	19.1500	19.1500	19.1500	19.1500	-3.283%	4	427	-94.308%
2026-04-24	20.5000	20.5000	19.7500	19.8000	-1.247%	10	427	-94.495%
2026-04-23	20.2000	20.2000	20.0000	20.0500	+14.571%	19	424	-94.564%
2026-04-22	17.5000	17.5000	17.5000	17.5000	-8.136%	11	408	-93.771%
2026-04-20	19.0000	19.1500	19.0000	19.0500	+2.145%	96	408	-94.278%
2026-04-17	18.7000	18.7000	18.6500	18.6500	-9.466%	2	330	-94.155%
2026-04-16	19.1100	20.6500	19.1100	20.6000	-2.370%	25	328	-94.709%
2026-04-15	21.1000	21.1000	21.1000	21.1000	-25.310%	2	321	-94.834%
2026-04-10	27.9000	28.2500	27.9000	28.2500	+25.277%	107	282	-96.142%
2026-04-09	22.5000	22.6500	22.4500	22.5500	+35.435%	14	282	-95.166%
2026-04-08	15.9500	16.6500	15.9500	16.6500	-13.281%	6	271	-93.453%
2026-04-01	19.2000	19.2000	19.2000	19.2000	-3.518%	1	271	-94.323%
2026-03-30	20.0000	20.0000	19.6800	19.9000	-2.689%	140	271	-94.523%
2026-03-27	21.5500	21.6000	20.4500	20.4500	+51.146%	11	202	-94.670%
2026-03-16	13.5000	13.6100	13.5000	13.5300	+6.535%	80	198	-91.944%
2026-03-06	12.7000	12.7000	12.7000	12.7000	-25.294%	1	158	-91.417%
2026-02-27	17.0000	17.0000	17.0000	17.0000	-3.683%	1	158	-93.588%
2026-02-23	17.6500	17.6500	17.6500	17.6500	+73.039%	2	159	-93.824%
2026-02-17	10.2000	10.2000	10.2000	10.2000	-1.067%	1	159	-89.314%
2026-02-11	9.8700	10.3100	9.8700	10.3100	+44.600%	2	159	-89.428%
2026-02-04	7.4000	7.4300	6.7100	7.1300	+96.961%	244	158	-84.712%
2026-01-16	3.6200	3.6200	3.6200	3.6200	+17.532%	5	6	-69.890%
2026-01-09	3.0800	3.0800	3.0800	3.0800	+2.667%	1	6	-64.610%
2025-12-03	3.0000	3.0000	3.0000	3.0000	+80.723%	3	5	-63.667%
2025-11-10	1.7500	1.7500	1.6600	1.6600	+10.667%	2	2	-34.337%
2025-11-07	1.6100	1.6800	1.4400	1.5000	-17.582%	4	1	-27.333%
2025-11-06	1.8200	1.8200	1.8200	1.8200	0.000%	1	1	-40.110%

.dark-mode .Cxxx61{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cxxx61{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918P130ZS Sep 18 2026 130.00 Put (ZS260918P00130000)option OPRA

ZS20260918P130
ZS Sep 18 2026 130.00 Put (ZS260918P00130000)
option OPRA