Dark

ZS20260918P140
ZS Sep 18 2026 140.00 Put (ZS260918P00140000)
option OPRA

EOD

Aug 20, 2026

2.10+40.940%(+0.61)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.7800	2.1500	1.7800	2.1000	+40.940%	59	809	0.000%
2026-08-19	1.3200	1.5100	1.3200	1.4900	+7.971%	18	803	+40.940%
2026-08-18	1.4500	1.5000	1.3800	1.3800	-9.804%	5	791	+52.174%
2026-08-17	1.5500	1.6900	1.5000	1.5300	-17.297%	37	791	+37.255%
2026-08-14	1.5400	1.8500	1.5400	1.8500	-1.070%	66	775	+13.514%
2026-08-13	2.4700	2.4700	1.7000	1.8700	-22.407%	117	790	+12.299%
2026-08-12	2.6700	2.6700	2.3400	2.4100	0.000%	7	762	-12.863%
2026-08-11	2.7400	2.8000	2.4100	2.4100	-15.734%	13	762	-12.863%
2026-08-10	4.3000	4.4000	2.7500	2.8600	-34.554%	138	761	-26.573%
2026-08-07	5.1300	5.1300	4.2000	4.3700	-29.516%	409	741	-51.945%
2026-08-06	7.0000	7.1000	6.0400	6.2000	-4.468%	49	884	-66.129%
2026-08-05	6.4800	6.8000	6.3200	6.4900	-2.406%	30	892	-67.643%
2026-08-04	7.9900	7.9900	6.6500	6.6500	-23.563%	163	903	-68.421%
2026-08-03	9.4600	9.5800	8.7000	8.7000	-13.000%	45	884	-75.862%
2026-07-31	10.3500	11.9000	10.0000	10.0000	-13.867%	63	892	-79.000%
2026-07-30	11.9000	12.1100	11.6100	11.6100	+26.059%	39	899	-81.912%
2026-07-29	10.8400	10.8400	9.2100	9.2100	-7.808%	20	896	-77.199%
2026-07-28	12.0700	12.0700	9.7200	9.9900	-13.581%	25	908	-78.979%
2026-07-27	12.3200	12.7500	11.4500	11.5600	-18.477%	50	907	-81.834%
2026-07-24	13.8500	15.1000	13.4500	14.1800	-9.335%	134	944	-85.190%
2026-07-23	14.3500	15.6500	14.3500	15.6400	+5.462%	26	936	-86.573%
2026-07-22	14.0200	15.1100	13.8200	14.8300	+20.864%	37	945	-85.840%
2026-07-21	12.2500	12.6900	12.2500	12.2700	+2.936%	14	960	-82.885%
2026-07-20	13.2200	13.2200	11.2500	11.9200	-6.142%	30	967	-82.383%
2026-07-17	14.1500	14.1500	11.6700	12.7000	-6.480%	287	966	-83.465%
2026-07-16	13.5500	14.1400	12.3900	13.5800	+14.793%	341	797	-84.536%
2026-07-15	11.8300	11.8300	11.8300	11.8300	+1.371%	1	624	-82.249%
2026-07-14	11.3300	11.6700	11.2300	11.6700	-23.725%	7	624	-82.005%
2026-07-13	15.2500	15.3000	15.2500	15.3000	-3.774%	12	623	-86.275%
2026-07-10	14.2000	15.9000	14.2000	15.9000	+7.724%	2	623	-86.792%
2026-07-08	13.1800	15.0000	13.1800	14.7600	+22.490%	43	622	-85.772%
2026-07-07	11.4800	12.0500	11.3000	12.0500	-2.033%	21	594	-82.573%
2026-07-06	12.0000	13.0000	12.0000	12.3000	-8.550%	33	596	-82.927%
2026-07-02	13.7000	13.8500	13.1700	13.4500	-0.738%	34	606	-84.387%
2026-07-01	15.0000	15.0000	13.5000	13.5500	-15.313%	18	606	-84.502%
2026-06-30	16.3200	16.3200	16.0000	16.0000	-8.571%	7	608	-86.875%
2026-06-29	17.5000	17.5000	17.5000	17.5000	-14.216%	1	607	-88.000%
2026-06-26	22.4000	22.4000	20.3900	20.4000	-9.934%	44	607	-89.706%
2026-06-23	23.6000	23.9000	22.6500	22.6500	-12.141%	14	598	-90.728%
2026-06-22	25.7800	25.7800	25.7800	25.7800	+5.873%	1	600	-91.854%
2026-06-18	24.3500	24.3500	24.3500	24.3500	+2.873%	6	589	-91.376%
2026-06-17	23.6700	23.6700	23.6700	23.6700	-1.375%	12	589	-91.128%
2026-06-16	24.9700	24.9900	23.8000	24.0000	+13.048%	122	589	-91.250%
2026-06-15	23.0000	23.0000	21.2300	21.2300	-10.422%	13	551	-90.108%
2026-06-12	23.7000	23.7000	23.7000	23.7000	-13.504%	3	551	-91.139%
2026-06-11	27.4000	27.4000	27.4000	27.4000	+1.821%	1	551	-92.336%
2026-06-09	26.9100	26.9100	26.9100	26.9100	+12.125%	1	551	-92.196%
2026-06-08	24.5600	24.5600	23.7500	24.0000	+3.672%	29	551	-91.250%
2026-06-05	23.1500	23.1500	23.1500	23.1500	+6.830%	4	523	-90.929%
2026-06-04	21.8700	21.9000	21.2500	21.6700	-1.500%	35	521	-90.309%
2026-06-03	22.1000	22.1500	22.0000	22.0000	+16.402%	33	513	-90.455%
2026-06-02	16.7600	19.8000	16.7600	18.9000	+21.935%	46	500	-88.889%
2026-06-01	16.9200	16.9200	15.1000	15.5000	-19.689%	18	468	-86.452%
2026-05-29	22.3200	22.3200	19.3000	19.3000	-13.762%	26	454	-89.119%
2026-05-28	27.0400	27.0400	22.3800	22.3800	-10.193%	11	455	-90.617%
2026-05-27	19.9900	25.8000	19.9000	24.9200	+217.452%	245	452	-91.573%
2026-05-26	8.3400	8.3400	7.5100	7.8500	-16.667%	24	420	-73.248%
2026-05-22	9.1500	11.0000	9.1500	9.4200	-20.840%	11	411	-77.707%
2026-05-20	11.9000	11.9000	11.9000	11.9000	+3.659%	1	412	-82.353%
2026-05-19	11.5000	11.6000	11.3500	11.4800	-7.045%	16	412	-81.707%
2026-05-18	12.0000	12.3500	12.0000	12.3500	-15.120%	3	412	-82.996%
2026-05-15	15.4000	15.4000	14.5000	14.5500	-13.496%	18	412	-85.567%
2026-05-14	16.8200	16.8200	16.8200	16.8200	+0.719%	8	413	-87.515%
2026-05-13	16.7000	16.7000	16.7000	16.7000	-6.652%	2	421	-87.425%
2026-05-07	18.3500	18.3500	17.8900	17.8900	-17.176%	3	421	-88.262%
2026-05-05	21.5500	21.6000	21.5500	21.6000	+2.613%	7	419	-90.278%
2026-05-04	21.4200	21.4200	21.0000	21.0500	-21.013%	53	412	-90.024%
2026-04-30	26.2000	26.9500	26.2000	26.6500	+9.671%	15	383	-92.120%
2026-04-29	24.8500	24.9500	24.2000	24.3000	+1.250%	114	372	-91.358%
2026-04-28	24.0500	24.1000	24.0000	24.0000	-2.240%	8	293	-91.250%
2026-04-27	24.5500	24.5500	24.5500	24.5500	-2.386%	4	286	-91.446%
2026-04-24	26.0500	26.0500	25.1500	25.1500	-2.330%	9	282	-91.650%
2026-04-23	25.5000	25.7500	25.5000	25.7500	+5.533%	17	274	-91.845%
2026-04-20	24.7500	24.7500	24.4000	24.4000	-3.557%	9	257	-91.393%
2026-04-16	25.8000	25.8000	25.3000	25.3000	-11.538%	5	251	-91.700%
2026-04-15	28.6000	28.6000	28.6000	28.6000	-7.742%	12	251	-92.657%
2026-04-14	31.0000	31.0000	31.0000	31.0000	-6.344%	4	262	-93.226%
2026-04-13	33.1000	33.1000	33.1000	33.1000	-4.280%	1	255	-93.656%
2026-04-10	31.0000	34.8500	31.0000	34.5800	+10.127%	11	255	-93.927%
2026-04-09	31.4000	31.4000	31.4000	31.4000	+37.418%	1	255	-93.312%
2026-04-08	22.5500	22.8500	22.4500	22.8500	-0.652%	21	254	-90.810%
2026-04-07	22.9500	23.0000	22.9500	23.0000	-6.883%	2	245	-90.870%
2026-04-02	24.7000	24.7000	24.7000	24.7000	+4.000%	1	245	-91.498%
2026-04-01	24.3500	24.3500	23.7500	23.7500	+5.556%	6	245	-91.158%
2026-03-31	22.7000	22.7000	22.5000	22.5000	-17.431%	127	242	-90.667%
2026-03-27	27.2500	27.2500	27.2500	27.2500	+30.445%	2	164	-92.294%
2026-03-26	20.8900	20.8900	20.8900	20.8900	-1.648%	1	164	-89.947%
2026-03-25	21.2400	21.2400	21.2400	21.2400	-0.282%	1	163	-90.113%
2026-03-24	18.9200	21.4400	18.9200	21.3000	+24.927%	10	163	-90.141%
2026-03-23	17.0000	17.0500	17.0000	17.0500	+0.294%	14	161	-87.683%
2026-03-18	16.7500	17.2500	16.7500	17.0000	+3.030%	75	150	-87.647%
2026-03-17	16.5000	16.5000	16.5000	16.5000	-5.444%	25	77	-87.273%
2026-03-16	18.2300	18.2300	17.4500	17.4500	-6.684%	2	64	-87.966%
2026-03-13	18.7000	18.7000	18.7000	18.7000	-3.708%	20	63	-88.770%
2026-03-12	18.2000	19.4200	18.2000	19.4200	+18.055%	4	45	-89.186%
2026-03-09	16.4500	16.4500	16.4500	16.4500	-16.497%	1	42	-87.234%
2026-03-02	20.2900	20.2900	19.7000	19.7000	-9.258%	56	41	-89.340%
2026-02-27	22.5900	23.0000	21.5900	21.7100	+33.518%	10	24	-90.327%
2026-02-26	16.5500	16.5500	16.2000	16.2600	-29.580%	5	16	-87.085%
2026-02-24	23.0900	23.0900	23.0900	23.0900	+6.161%	1	13	-90.905%
2026-02-23	20.7500	21.9500	20.7500	21.7500	+46.662%	4	12	-90.345%
2026-02-06	14.8300	14.8300	14.8300	14.8300	+59.462%	2	12	-85.840%
2026-02-04	9.5000	9.5000	9.3000	9.3000	+121.429%	2	12	-77.419%
2026-01-20	4.2000	4.2000	4.2000	4.2000	-16.000%	2	11	-50.000%
2026-01-16	5.1800	5.1800	5.0000	5.0000	+11.111%	3	7	-58.000%
2026-01-09	4.5000	4.5000	4.5000	4.5000	+3.448%	1	7	-53.333%
2026-01-08	4.3500	4.3500	4.3500	4.3500	+2.353%	1	6	-51.724%
2026-01-06	4.1000	4.2500	4.1000	4.2500	+6.250%	3	5	-50.588%
2026-01-05	4.0000	4.0000	4.0000	4.0000	+9.290%	1	2	-47.500%
2025-12-23	3.6600	3.6600	3.6600	3.6600	0.000%	1	1	-42.623%

.dark-mode .z2ZsJD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z2ZsJD{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918P140ZS Sep 18 2026 140.00 Put (ZS260918P00140000)option OPRA

ZS20260918P140
ZS Sep 18 2026 140.00 Put (ZS260918P00140000)
option OPRA