Dark

ZS20260918P135
ZS Sep 18 2026 135.00 Put (ZS260918P00135000)
option OPRA

EOD

Aug 20, 2026

1.47+33.636%(+0.37)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.2500	1.4700	1.2500	1.4700	+33.636%	6	803	0.000%
2026-08-19	1.0500	1.1000	1.0200	1.1000	+7.843%	6	801	+33.636%
2026-08-18	1.0000	1.0900	1.0000	1.0200	-24.444%	27	805	+44.118%
2026-08-14	1.2300	1.4000	1.1000	1.3500	+0.746%	21	819	+8.889%
2026-08-13	1.7300	1.7300	1.3400	1.3400	-20.710%	28	831	+9.701%
2026-08-12	1.9500	1.9500	1.6900	1.6900	-2.874%	24	845	-13.018%
2026-08-11	2.2000	2.2000	1.7400	1.7400	-21.622%	19	821	-15.517%
2026-08-10	2.6500	2.6500	2.2200	2.2200	-34.706%	14	814	-33.784%
2026-08-07	3.8000	3.8000	3.3500	3.4000	-26.087%	138	813	-56.765%
2026-08-06	4.9500	4.9500	4.5500	4.6000	-10.680%	16	714	-68.043%
2026-08-05	4.8700	5.2600	4.8700	5.1500	-2.830%	7	714	-71.456%
2026-08-04	7.2500	7.2500	5.3000	5.3000	-22.853%	116	713	-72.264%
2026-08-03	7.8600	7.8600	6.8700	6.8700	-16.423%	14	760	-78.603%
2026-07-31	8.8000	9.3500	8.2200	8.2200	-13.836%	19	755	-82.117%
2026-07-30	10.4100	10.4400	9.5400	9.5400	+26.693%	23	767	-84.591%
2026-07-29	8.4000	8.4000	7.5300	7.5300	-7.834%	84	753	-80.478%
2026-07-28	10.6000	10.6000	7.9200	8.1700	-17.889%	36	693	-82.007%
2026-07-27	10.1000	10.5500	9.9500	9.9500	-12.335%	12	682	-85.226%
2026-07-24	12.4500	12.4500	11.3500	11.3500	-9.921%	325	675	-87.048%
2026-07-23	12.8400	12.8400	12.4500	12.6000	+3.279%	5	524	-88.333%
2026-07-22	11.3400	12.3500	11.3400	12.2000	+17.874%	76	521	-87.951%
2026-07-21	10.3500	10.3500	10.3500	10.3500	+10.695%	2	527	-85.797%
2026-07-20	11.1000	11.1000	9.3500	9.3500	-8.333%	16	527	-84.278%
2026-07-17	10.4300	10.9300	10.1500	10.2000	-10.369%	79	527	-85.588%
2026-07-16	11.1500	11.3800	10.4700	11.3800	+19.789%	22	458	-87.083%
2026-07-15	9.5000	9.5000	9.5000	9.5000	-0.938%	1	457	-84.526%
2026-07-14	9.5000	9.5900	9.2800	9.5900	-28.433%	5	457	-84.672%
2026-07-13	12.5500	13.4500	12.5500	13.4000	-3.943%	54	455	-89.030%
2026-07-10	13.9500	13.9500	13.9500	13.9500	+28.571%	1	455	-89.462%
2026-07-09	10.8500	10.8500	10.8500	10.8500	+16.167%	1	454	-86.452%
2026-07-07	10.1500	10.1500	9.3000	9.3400	-10.622%	3	453	-84.261%
2026-07-06	10.8800	10.8800	10.1500	10.4500	-5.000%	44	452	-85.933%
2026-07-02	11.2900	11.6000	11.0000	11.0000	+0.917%	12	428	-86.636%
2026-07-01	12.5500	12.6000	10.7500	10.9000	-28.100%	12	428	-86.514%
2026-06-29	15.4600	15.4600	14.7300	15.1600	-14.592%	4	428	-90.303%
2026-06-26	17.6000	17.7500	17.6000	17.7500	-20.546%	3	427	-91.718%
2026-06-25	21.2600	22.3400	20.1500	22.3400	+15.452%	10	428	-93.420%
2026-06-24	19.0300	19.3500	19.0300	19.3500	-2.666%	2	422	-92.403%
2026-06-23	20.9500	20.9500	19.8800	19.8800	-11.448%	5	422	-92.606%
2026-06-22	22.7700	22.7700	22.4500	22.4500	+5.103%	13	425	-93.452%
2026-06-17	20.6300	21.3600	20.3600	21.3600	+3.188%	10	419	-93.118%
2026-06-16	20.7000	20.7000	20.7000	20.7000	+9.005%	1	419	-92.899%
2026-06-15	19.4000	19.6000	18.9900	18.9900	-5.522%	15	415	-92.259%
2026-06-12	20.4700	20.5500	20.1000	20.1000	-7.373%	8	415	-92.687%
2026-06-10	21.7000	21.7000	21.7000	21.7000	-10.256%	1	415	-93.226%
2026-06-09	24.5000	24.5700	24.1800	24.1800	+16.530%	10	415	-93.921%
2026-06-08	21.3300	21.3300	20.7500	20.7500	+3.802%	40	415	-92.916%
2026-06-05	19.7300	19.9900	19.7200	19.9900	+7.013%	6	401	-92.646%
2026-06-04	18.8000	18.8000	18.2600	18.6800	-3.711%	113	406	-92.131%
2026-06-03	19.0300	19.4500	18.8700	19.4000	+18.077%	16	320	-92.423%
2026-06-02	13.5000	16.4600	13.5000	16.4300	+32.287%	62	311	-91.053%
2026-06-01	13.7300	13.7300	12.4200	12.4200	-26.726%	14	290	-88.164%
2026-05-29	19.1400	19.4000	16.9500	16.9500	-12.403%	37	275	-91.327%
2026-05-28	22.1000	23.4600	19.3500	19.3500	-12.245%	93	303	-92.403%
2026-05-27	17.8800	22.4800	16.8900	22.0500	+244.531%	58	212	-93.333%
2026-05-26	7.0900	7.0900	6.4000	6.4000	-29.282%	2	189	-77.031%
2026-05-22	9.0500	9.0500	9.0500	9.0500	-15.814%	1	187	-83.757%
2026-05-21	10.7500	10.7500	10.7500	10.7500	+7.500%	2	187	-86.326%
2026-05-19	9.7500	10.0000	9.7300	10.0000	+1.523%	5	187	-85.300%
2026-05-18	10.5200	10.5200	9.8500	9.8500	-21.514%	11	187	-85.076%
2026-05-15	12.5500	12.5500	12.5500	12.5500	-15.203%	2	187	-88.287%
2026-05-14	14.8000	14.8000	14.8000	14.8000	-10.303%	2	192	-90.068%
2026-05-12	16.5000	16.5000	16.5000	16.5000	+4.762%	1	193	-91.091%
2026-05-08	15.7500	15.7500	15.7500	15.7500	-16.887%	10	193	-90.667%
2026-05-05	19.4000	19.4000	18.9000	18.9500	+1.882%	13	188	-92.243%
2026-05-04	18.6900	18.6900	18.6000	18.6000	-21.552%	18	186	-92.097%
2026-04-30	23.1000	24.0000	23.1000	23.7100	+10.536%	28	199	-93.800%
2026-04-29	21.7400	21.7700	21.4500	21.4500	+1.179%	6	183	-93.147%
2026-04-28	21.3500	21.3500	21.2000	21.2000	-2.079%	4	179	-93.066%
2026-04-27	22.0000	22.0000	21.6500	21.6500	-3.563%	9	179	-93.210%
2026-04-24	23.1500	23.1500	22.4500	22.4500	+0.223%	12	183	-93.452%
2026-04-23	22.7100	22.7100	22.4000	22.4000	+12.563%	6	182	-93.438%
2026-04-22	20.0500	20.0500	19.9000	19.9000	-8.716%	10	179	-92.613%
2026-04-20	22.1500	22.1500	21.6500	21.8000	-16.635%	9	178	-93.257%
2026-04-09	26.1500	26.1500	26.1500	26.1500	+30.750%	1	178	-94.379%
2026-04-08	20.0000	20.1000	19.9000	20.0000	-1.961%	22	177	-92.650%
2026-04-07	20.4500	20.4500	20.3000	20.4000	-5.774%	14	173	-92.794%
2026-04-01	21.6500	21.6500	21.6500	21.6500	+7.711%	1	159	-93.210%
2026-03-31	20.2000	20.3000	20.1000	20.1000	-3.597%	11	158	-92.687%
2026-03-30	20.8500	20.8500	20.8500	20.8500	-9.740%	1	155	-92.950%
2026-03-27	22.7300	24.2500	22.7300	23.1000	+22.546%	4	154	-93.636%
2026-03-24	16.6700	19.0500	16.6700	18.8500	+20.756%	9	153	-92.202%
2026-03-16	15.3000	15.7000	14.8400	15.6100	-13.278%	239	153	-90.583%
2026-03-02	18.0000	18.0000	18.0000	18.0000	+27.660%	2	33	-91.833%
2026-02-26	14.1000	14.1000	14.1000	14.1000	-31.320%	10	31	-89.574%
2026-02-23	20.7700	20.7700	20.5300	20.5300	+75.320%	2	31	-92.840%
2026-02-11	11.5000	11.7100	11.5000	11.7100	+7.926%	2	29	-87.447%
2026-02-10	10.9000	10.9000	10.8500	10.8500	+14.211%	14	29	-86.452%
2026-02-05	9.5000	9.5000	9.5000	9.5000	+38.686%	10	15	-84.526%
2026-02-03	6.8500	6.8500	6.8500	6.8500	+37.000%	4	15	-78.540%
2026-01-20	5.0000	5.0000	5.0000	5.0000	+47.059%	1	12	-70.600%
2025-09-04	3.4000	3.4000	3.4000	3.4000	-13.924%	10	11	-56.765%
2025-08-13	3.9500	3.9500	3.9500	3.9500	0.000%	1	1	-62.785%

.dark-mode .Jvs4DP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jvs4DP{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918P135ZS Sep 18 2026 135.00 Put (ZS260918P00135000)option OPRA

ZS20260918P135
ZS Sep 18 2026 135.00 Put (ZS260918P00135000)
option OPRA