Dark

ZS20260918P150
ZS Sep 18 2026 150.00 Put (ZS260918P00150000)
option OPRA

EOD

Aug 20, 2026

4.10+48.014%(+1.33)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.4600	4.1000	3.4500	4.1000	+48.014%	28	1,022	0.000%
2026-08-19	3.1100	3.1800	2.6600	2.7700	-0.360%	34	1,020	+48.014%
2026-08-18	2.5800	2.7800	2.5800	2.7800	-8.553%	28	1,011	+47.482%
2026-08-17	2.6500	3.0400	2.6500	3.0400	-6.462%	24	999	+34.868%
2026-08-14	3.0000	3.2700	2.7200	3.2500	-0.915%	181	1,008	+26.154%
2026-08-13	4.2000	4.2000	3.0100	3.2800	-24.598%	78	1,076	+25.000%
2026-08-12	4.6500	4.6500	3.8500	4.3500	+4.317%	149	1,088	-5.747%
2026-08-11	5.4500	5.4500	4.1700	4.1700	-15.244%	23	1,054	-1.679%
2026-08-10	7.1500	7.2700	4.8800	4.9200	-33.061%	461	1,054	-16.667%
2026-08-07	8.2000	8.2000	7.1500	7.3500	-26.056%	593	668	-44.218%
2026-08-06	12.0000	12.0000	9.5900	9.9400	+0.101%	22	311	-58.753%
2026-08-05	9.7500	10.4700	9.7400	9.9300	-3.027%	28	302	-58.711%
2026-08-04	12.0200	12.0200	10.2400	10.2400	-24.148%	30	314	-59.961%
2026-08-03	14.0000	14.4500	13.5000	13.5000	-14.122%	15	299	-69.630%
2026-07-31	16.1400	17.0500	15.7200	15.7200	-9.395%	13	296	-73.919%
2026-07-30	18.1000	18.2000	16.9500	17.3500	+24.195%	140	284	-76.369%
2026-07-29	14.3000	14.4000	13.6900	13.9700	-3.986%	6	306	-70.651%
2026-07-28	15.4800	15.4800	14.5500	14.5500	-19.524%	4	306	-71.821%
2026-07-27	17.7700	18.0800	17.7700	18.0800	-12.867%	4	304	-77.323%
2026-07-24	20.7500	20.7500	20.7500	20.7500	+0.096%	2	304	-80.241%
2026-07-23	19.9100	20.7300	19.9100	20.7300	+1.618%	27	306	-80.222%
2026-07-22	18.7500	20.4000	18.7500	20.4000	+17.241%	55	289	-79.902%
2026-07-21	17.4100	17.5000	17.4000	17.4000	+8.750%	3	307	-76.437%
2026-07-20	17.3500	17.3500	16.0000	16.0000	-7.834%	11	306	-74.375%
2026-07-17	17.4100	17.4100	16.7500	17.3600	-8.051%	11	306	-76.382%
2026-07-16	18.8200	18.8800	17.8200	18.8800	+2.331%	5	303	-78.284%
2026-07-15	17.0700	18.4500	17.0700	18.4500	+12.022%	4	302	-77.778%
2026-07-14	17.7500	17.7500	15.6000	16.4700	-21.196%	30	304	-75.106%
2026-07-13	21.8000	21.8000	20.6000	20.9000	-6.278%	15	297	-80.383%
2026-07-10	21.1500	22.3000	21.1500	22.3000	+24.303%	5	307	-81.614%
2026-07-09	18.5500	18.5500	17.9400	17.9400	-12.701%	4	308	-77.146%
2026-07-08	21.0000	21.0000	20.4500	20.5500	+28.197%	3	306	-80.049%
2026-07-07	17.7500	17.7500	15.8000	16.0300	-10.397%	18	306	-74.423%
2026-07-06	18.1400	18.1400	17.0000	17.8900	-6.580%	38	300	-77.082%
2026-07-02	18.6500	19.5500	18.6000	19.1500	+8.192%	15	291	-78.590%
2026-07-01	19.2000	19.2000	17.7000	17.7000	-18.396%	66	291	-76.836%
2026-06-30	22.2500	22.2500	21.6900	21.6900	-9.436%	27	264	-81.097%
2026-06-29	23.9500	23.9500	23.9500	23.9500	-11.949%	1	267	-82.881%
2026-06-26	27.4000	27.4000	27.0200	27.2000	-16.564%	7	267	-84.926%
2026-06-25	32.6000	32.6000	32.6000	32.6000	-1.212%	1	269	-87.423%
2026-06-22	32.2000	33.0000	32.2000	33.0000	+2.484%	14	270	-87.576%
2026-06-18	32.2000	32.2000	32.2000	32.2000	+1.258%	2	284	-87.267%
2026-06-17	31.8000	31.8000	31.8000	31.8000	+2.515%	2	284	-87.107%
2026-06-16	31.0200	31.0200	31.0200	31.0200	+10.786%	10	284	-86.783%
2026-06-15	29.1500	29.1500	28.0000	28.0000	-7.591%	22	257	-85.357%
2026-06-12	29.9400	30.3000	29.9400	30.3000	-12.250%	3	257	-86.469%
2026-06-11	35.5100	35.5100	34.5300	34.5300	-1.764%	3	257	-88.126%
2026-06-09	31.7500	35.1500	31.7500	35.1500	+13.828%	116	256	-88.336%
2026-06-08	31.0900	31.0900	30.8800	30.8800	+0.915%	4	234	-86.723%
2026-06-05	29.3200	30.6000	29.3200	30.6000	+11.192%	7	234	-86.601%
2026-06-04	27.5200	27.5200	27.5200	27.5200	-2.238%	2	234	-85.102%
2026-06-03	28.4500	28.4500	28.1500	28.1500	+13.508%	5	232	-85.435%
2026-06-02	22.9400	24.9000	22.9400	24.8000	+25.443%	23	236	-83.468%
2026-06-01	20.0800	20.5300	19.7700	19.7700	-25.537%	33	216	-79.262%
2026-05-29	28.2500	28.2500	26.2500	26.5500	-9.509%	32	217	-84.557%
2026-05-28	32.1800	32.1800	29.3400	29.3400	-9.862%	5	212	-86.026%
2026-05-27	25.9000	32.5500	25.7500	32.5500	+200.000%	68	210	-87.404%
2026-05-26	11.5500	11.5500	10.4000	10.8500	-14.432%	11	211	-62.212%
2026-05-22	13.7700	14.3700	12.6800	12.6800	-17.124%	6	211	-67.666%
2026-05-20	15.9000	15.9000	15.3000	15.3000	+0.791%	13	214	-73.203%
2026-05-19	15.2500	15.2500	15.1800	15.1800	-7.156%	12	210	-72.991%
2026-05-18	18.1800	18.1800	16.3500	16.3500	-14.083%	21	210	-74.924%
2026-05-15	20.1700	20.1700	19.0000	19.0300	-11.980%	24	210	-78.455%
2026-05-14	21.6100	21.6200	21.6100	21.6200	-12.114%	8	230	-81.036%
2026-05-13	25.3000	25.3200	24.6000	24.6000	+7.800%	4	226	-83.333%
2026-05-08	22.7800	22.8200	22.7800	22.8200	+0.264%	14	226	-82.033%
2026-05-07	23.3000	23.3000	22.7600	22.7600	-14.916%	3	212	-81.986%
2026-05-04	27.0300	27.0300	26.5000	26.7500	-17.565%	18	212	-84.673%
2026-04-30	32.8000	32.8500	32.4500	32.4500	+3.509%	15	200	-87.365%
2026-04-29	31.2500	31.3500	31.1500	31.3500	+3.980%	17	196	-86.922%
2026-04-28	30.2000	30.2000	30.0500	30.1500	-1.148%	9	184	-86.401%
2026-04-27	30.4500	30.5000	30.4500	30.5000	-3.633%	5	175	-86.557%
2026-04-23	31.9000	32.0500	31.6500	31.6500	+12.234%	31	171	-87.046%
2026-04-22	28.2000	28.2000	28.2000	28.2000	+2.545%	7	146	-85.461%
2026-04-21	27.8900	27.8900	26.7000	27.5000	-12.000%	23	132	-85.091%
2026-04-20	31.1300	31.2500	31.0100	31.2500	+2.459%	19	132	-86.880%
2026-04-16	30.5000	30.5000	30.5000	30.5000	-13.229%	1	117	-86.557%
2026-04-15	35.1500	35.1500	35.1500	35.1500	-8.105%	6	117	-88.336%
2026-04-14	38.6700	38.6700	38.2500	38.2500	+7.838%	2	121	-89.281%
2026-04-09	34.8300	35.4700	34.8300	35.4700	+24.238%	2	120	-88.441%
2026-04-08	26.3700	28.5500	26.3700	28.5500	-3.056%	20	121	-85.639%
2026-04-02	29.4500	29.4500	29.4500	29.4500	-1.174%	1	112	-86.078%
2026-04-01	30.1500	30.1500	29.8000	29.8000	+6.239%	17	112	-86.242%
2026-03-31	28.0500	28.0500	28.0500	28.0500	-2.604%	3	98	-85.383%
2026-03-30	28.8000	28.8000	28.8000	28.8000	+8.068%	10	95	-85.764%
2026-03-24	26.7000	26.7000	26.5000	26.6500	+21.968%	7	95	-84.615%
2026-03-23	21.7500	22.6000	21.6000	21.8500	+3.850%	50	88	-81.236%
2026-03-17	20.8800	21.0400	20.8800	21.0400	-8.122%	11	59	-80.513%
2026-03-12	22.9000	22.9000	22.9000	22.9000	-0.737%	1	52	-82.096%
2026-03-03	25.6300	25.6300	23.0700	23.0700	-19.617%	11	52	-82.228%
2026-02-27	28.0100	28.7000	28.0100	28.7000	+0.950%	4	41	-85.714%
2026-02-24	28.4300	28.4300	28.4300	28.4300	-1.285%	10	37	-85.579%
2026-02-23	27.0000	28.8000	27.0000	28.8000	+44.724%	2	37	-85.764%
2026-02-20	17.2000	19.9000	17.2000	19.9000	+10.556%	17	36	-79.397%
2026-02-19	18.0000	18.0000	18.0000	18.0000	-2.174%	1	20	-77.222%
2026-02-18	18.4500	18.4500	18.4000	18.4000	+16.456%	2	19	-77.717%
2026-02-13	15.8000	15.8000	15.8000	15.8000	-18.388%	2	17	-74.051%
2026-02-12	19.3600	19.3600	19.3600	19.3600	+23.312%	1	17	-78.822%
2026-02-10	15.7500	15.7500	15.7000	15.7000	-13.019%	2	17	-73.885%
2026-02-06	18.0500	18.0500	18.0500	18.0500	+69.166%	1	16	-77.285%
2026-02-03	10.6700	10.6700	10.6700	10.6700	+26.272%	1	16	-61.575%
2026-01-29	8.1000	8.4500	8.1000	8.4500	+1.807%	11	17	-51.479%
2026-01-20	8.3000	8.3000	8.3000	8.3000	+57.495%	1	7	-50.602%
2026-01-05	5.2700	5.2700	5.2700	5.2700	+1.346%	1	6	-22.201%
2025-12-29	5.2000	5.2000	5.2000	5.2000	+2.362%	2	6	-21.154%
2025-12-23	5.0800	5.0800	5.0800	5.0800	-9.286%	2	6	-19.291%
2025-12-17	5.6000	5.6000	5.6000	5.6000	+8.317%	1	4	-26.786%
2025-12-05	5.1700	5.1700	5.1700	5.1700	+2.376%	2	4	-20.696%
2025-12-01	5.0500	5.0500	5.0500	5.0500	+44.286%	1	4	-18.812%
2025-11-18	3.5000	3.5000	3.5000	3.5000	0.000%	1	3	+17.143%
2025-11-14	3.2000	3.5000	3.2000	3.5000	0.000%	2	2	+17.143%

.dark-mode .BmZgNQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BmZgNQ{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918P150ZS Sep 18 2026 150.00 Put (ZS260918P00150000)option OPRA

ZS20260918P150
ZS Sep 18 2026 150.00 Put (ZS260918P00150000)
option OPRA