Dark

ZS20260918P145
ZS Sep 18 2026 145.00 Put (ZS260918P00145000)
option OPRA

EOD

Aug 20, 2026

3.05+50.246%(+1.02)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.5700	3.0500	2.5700	3.0500	+50.246%	41	652	0.000%
2026-08-19	2.0300	2.3300	1.9900	2.0300	+1.500%	63	668	+50.246%
2026-08-18	2.2000	2.2000	1.9700	2.0000	-10.314%	6	658	+52.500%
2026-08-17	2.0200	2.2300	2.0000	2.2300	-5.907%	37	660	+36.771%
2026-08-14	2.3000	2.3700	2.3000	2.3700	+3.043%	6	660	+28.692%
2026-08-13	2.9200	3.1000	2.2000	2.3000	-32.551%	103	660	+32.609%
2026-08-12	3.4000	3.4100	2.8400	3.4100	+8.254%	10	671	-10.557%
2026-08-11	4.4000	4.4000	3.1500	3.1500	-15.775%	31	668	-3.175%
2026-08-10	5.8300	5.8300	3.7400	3.7400	-35.182%	101	681	-18.449%
2026-08-07	6.3000	6.3000	5.7000	5.7700	-24.278%	80	627	-47.140%
2026-08-06	9.0000	9.0000	7.6200	7.6200	-5.342%	7	659	-59.974%
2026-08-05	8.0000	8.4500	7.8400	8.0500	-3.477%	41	657	-62.112%
2026-08-04	9.9700	9.9700	8.3400	8.3400	-21.543%	34	662	-63.429%
2026-08-03	11.6800	11.7000	10.6300	10.6300	-14.481%	26	667	-71.308%
2026-07-31	14.0000	14.0000	12.4300	12.4300	-11.278%	21	666	-75.463%
2026-07-30	13.0600	14.6100	13.0600	14.0100	+23.873%	22	656	-78.230%
2026-07-29	12.2000	12.2000	11.3100	11.3100	-9.737%	5	660	-73.033%
2026-07-28	14.2000	15.1100	11.7400	12.5300	-10.179%	255	656	-75.658%
2026-07-27	15.5000	15.5000	13.7000	13.9500	-15.964%	30	652	-78.136%
2026-07-24	17.6000	17.8500	16.5000	16.6000	-8.540%	37	660	-81.627%
2026-07-23	17.4500	18.2500	17.4500	18.1500	+3.714%	66	686	-83.196%
2026-07-22	16.3700	17.5000	16.3700	17.5000	+17.057%	14	747	-82.571%
2026-07-21	15.4800	15.4800	14.6900	14.9500	+10.332%	55	760	-79.599%
2026-07-20	15.2500	15.3000	13.5000	13.5500	-10.265%	81	809	-77.491%
2026-07-17	14.5000	15.7500	14.3500	15.1000	-0.658%	51	873	-79.801%
2026-07-16	16.0000	16.0000	14.8100	15.2000	-1.935%	19	874	-79.934%
2026-07-15	14.3500	15.5000	14.3400	15.5000	+7.415%	26	858	-80.323%
2026-07-14	15.0500	15.1500	13.4000	14.4300	-20.055%	265	876	-78.863%
2026-07-13	18.6500	18.6500	17.8000	18.0500	-6.718%	18	641	-83.102%
2026-07-10	18.1500	19.4000	18.1500	19.3500	+18.349%	10	641	-84.238%
2026-07-09	19.0000	19.0000	16.3500	16.3500	-5.491%	4	644	-81.346%
2026-07-08	16.0000	17.8000	16.0000	17.3000	+29.104%	33	644	-82.370%
2026-07-07	15.1700	15.1700	13.3500	13.4000	-8.030%	17	633	-77.239%
2026-07-06	14.9000	15.4600	14.5500	14.5700	-7.492%	36	630	-79.067%
2026-07-02	15.7500	16.8000	15.7500	15.7500	-2.113%	29	635	-80.635%
2026-07-01	16.3000	16.4000	15.5700	16.0900	-21.359%	38	635	-81.044%
2026-06-29	20.4600	20.4600	20.4600	20.4600	-13.671%	1	637	-85.093%
2026-06-26	25.8000	25.8000	23.7000	23.7000	-17.565%	8	637	-87.131%
2026-06-25	28.8700	28.8700	28.7000	28.7500	+2.679%	18	639	-89.391%
2026-06-22	28.0000	28.0000	28.0000	28.0000	+1.083%	2	623	-89.107%
2026-06-17	28.0500	28.0500	27.7000	27.7000	+12.877%	9	617	-88.989%
2026-06-15	26.2000	26.2000	24.5400	24.5400	-8.090%	6	617	-87.571%
2026-06-12	28.6000	28.6000	26.7000	26.7000	-10.970%	21	617	-88.577%
2026-06-11	31.9600	31.9600	29.8800	29.9900	-3.102%	4	617	-89.830%
2026-06-09	30.9500	30.9500	30.9500	30.9500	+27.524%	1	617	-90.145%
2026-06-04	24.7000	24.7000	24.1500	24.2700	-4.824%	26	617	-87.433%
2026-06-03	24.8000	25.6500	24.8000	25.5000	+18.165%	24	593	-88.039%
2026-06-02	21.5800	21.5800	21.5800	21.5800	+19.227%	1	576	-85.867%
2026-06-01	17.3700	18.1000	17.3700	18.1000	-19.982%	10	575	-83.149%
2026-05-29	25.5000	25.5000	22.6200	22.6200	-12.899%	19	569	-86.516%
2026-05-28	30.0000	30.0000	25.9700	25.9700	-9.196%	17	579	-88.256%
2026-05-27	24.1500	28.8500	24.1100	28.6000	+204.255%	23	586	-89.336%
2026-05-26	9.1300	9.4000	9.1300	9.4000	-32.616%	16	599	-67.553%
2026-05-20	13.7000	13.9500	13.7000	13.9500	+5.682%	22	586	-78.136%
2026-05-19	13.2000	13.2000	13.2000	13.2000	-6.383%	2	584	-76.894%
2026-05-18	14.1000	14.1000	14.1000	14.1000	-15.060%	2	584	-78.369%
2026-05-15	17.7600	17.7600	16.6000	16.6000	-22.248%	3	584	-81.627%
2026-05-13	21.3500	21.3500	21.3500	21.3500	-0.698%	150	584	-85.714%
2026-05-08	21.5000	21.5000	21.5000	21.5000	+4.623%	1	453	-85.814%
2026-05-07	20.5500	20.5500	20.5500	20.5500	-15.258%	1	452	-85.158%
2026-05-05	24.2500	24.2500	24.2500	24.2500	+1.891%	4	451	-87.423%
2026-05-04	23.8000	23.8000	23.8000	23.8000	-20.268%	5	447	-87.185%
2026-04-30	30.1000	30.1000	29.8500	29.8500	+9.141%	17	442	-89.782%
2026-04-29	27.9000	27.9000	27.3500	27.3500	+1.484%	12	427	-88.848%
2026-04-28	27.1500	27.1500	26.9500	26.9500	-0.370%	5	415	-88.683%
2026-04-27	27.8000	27.8000	27.0500	27.0500	-4.417%	86	410	-88.725%
2026-04-24	29.0000	29.3000	28.2500	28.3000	-1.222%	212	330	-89.223%
2026-04-23	28.6500	28.6500	28.5500	28.6500	+13.465%	19	120	-89.354%
2026-04-22	25.2500	25.2500	25.2500	25.2500	-9.173%	7	101	-87.921%
2026-04-20	28.0500	28.0500	27.8000	27.8000	-3.304%	9	96	-89.029%
2026-04-16	27.2100	28.7500	27.2100	28.7500	-17.622%	4	92	-89.391%
2026-04-09	34.9500	34.9500	34.9000	34.9000	+36.062%	2	91	-91.261%
2026-04-08	25.1000	25.6500	25.1000	25.6500	-0.581%	17	90	-88.109%
2026-04-07	25.8500	25.8500	25.8000	25.8000	+2.381%	2	79	-88.178%
2026-03-31	25.2000	25.2000	25.2000	25.2000	-0.982%	3	78	-87.897%
2026-03-30	25.4500	25.4500	25.4500	25.4500	-11.014%	1	75	-88.016%
2026-03-27	28.6000	28.6000	28.6000	28.6000	+20.421%	2	74	-89.336%
2026-03-24	24.0500	24.0500	23.7500	23.7500	+22.108%	6	74	-87.158%
2026-03-23	19.3500	20.2000	19.0500	19.4500	+6.284%	30	68	-84.319%
2026-03-18	18.3000	18.3000	18.3000	18.3000	-2.139%	1	42	-83.333%
2026-03-05	18.7000	18.7000	18.7000	18.7000	-8.869%	1	42	-83.690%
2026-03-03	20.5200	20.5200	20.5200	20.5200	-7.982%	1	42	-85.136%
2026-03-02	24.1500	24.1500	22.2000	22.3000	-10.800%	3	41	-86.323%
2026-02-23	23.9900	25.0000	23.9900	25.0000	+65.563%	29	40	-87.800%
2026-02-18	15.2500	15.2500	15.1000	15.1000	+1.547%	2	18	-79.801%
2026-02-12	14.8700	14.8700	14.8700	14.8700	+59.892%	1	18	-79.489%
2026-02-03	9.3000	9.3000	9.3000	9.3000	+61.179%	8	17	-67.204%
2026-01-12	5.7700	5.7700	5.7700	5.7700	+13.137%	1	9	-47.140%
2026-01-08	5.0500	5.1000	5.0500	5.1000	+12.335%	2	9	-40.196%
2025-12-15	4.5400	4.5400	4.5400	4.5400	+7.329%	1	7	-32.819%
2025-12-02	4.2300	4.2300	4.2300	4.2300	-1.628%	1	7	-27.896%
2025-11-26	4.3000	4.3000	4.3000	4.3000	+31.902%	1	5	-29.070%
2025-09-29	3.2800	3.2800	3.2600	3.2600	0.000%	5	5	-6.442%

.dark-mode .n5V0ld{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n5V0ld{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918P145ZS Sep 18 2026 145.00 Put (ZS260918P00145000)option OPRA

ZS20260918P145
ZS Sep 18 2026 145.00 Put (ZS260918P00145000)
option OPRA