Dark

ZS20260918P160
ZS Sep 18 2026 160.00 Put (ZS260918P00160000)
option OPRA

EOD

Aug 20, 2026

6.86+35.039%(+1.78)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.3000	7.0000	5.3000	6.8600	+35.039%	31	737	0.000%
2026-08-19	4.7500	5.6500	4.5500	5.0800	+6.947%	122	740	+35.039%
2026-08-18	4.6300	5.0500	4.5500	4.7500	-7.767%	25	761	+44.421%
2026-08-17	4.8000	5.4500	4.7400	5.1500	-2.647%	127	761	+33.204%
2026-08-14	4.9500	5.6500	4.9500	5.2900	-1.121%	46	692	+29.679%
2026-08-13	6.6700	6.8800	5.2000	5.3500	-26.105%	41	684	+28.224%
2026-08-12	7.9000	8.0400	7.2400	7.2400	+10.534%	8	686	-5.249%
2026-08-11	8.4100	8.4100	6.5500	6.5500	-17.817%	91	685	+4.733%
2026-08-10	11.3000	11.3000	7.9300	7.9700	-29.218%	87	684	-13.927%
2026-08-07	12.4500	12.4500	11.2000	11.2600	-23.401%	150	651	-39.076%
2026-08-06	14.7600	15.0500	14.4000	14.7000	+1.170%	199	570	-53.333%
2026-08-05	14.9800	15.1900	14.5300	14.5300	-4.471%	11	404	-52.787%
2026-08-04	16.1500	16.1500	15.1700	15.2100	-20.491%	13	402	-54.898%
2026-08-03	19.4200	19.4200	19.1300	19.1300	-20.787%	5	391	-64.140%
2026-07-30	24.3000	24.3000	24.1500	24.1500	+24.420%	9	387	-71.594%
2026-07-29	19.7500	19.7500	19.4100	19.4100	-22.079%	2	383	-64.657%
2026-07-28	24.9100	24.9100	24.9100	24.9100	-10.234%	3	383	-72.461%
2026-07-23	27.9500	28.3000	27.7500	27.7500	+2.778%	25	381	-75.279%
2026-07-22	25.1000	27.0000	25.0500	27.0000	+13.208%	17	363	-74.593%
2026-07-21	23.8500	23.8500	23.8500	23.8500	+5.531%	1	363	-71.237%
2026-07-20	22.6000	22.6000	22.6000	22.6000	-0.441%	1	363	-69.646%
2026-07-17	22.6000	22.7000	22.6000	22.7000	-5.613%	2	363	-69.780%
2026-07-16	24.0500	24.0500	24.0500	24.0500	+0.628%	13	363	-71.476%
2026-07-15	23.8500	23.9000	23.8500	23.9000	+11.682%	2	363	-71.297%
2026-07-14	25.0000	25.0000	21.3500	21.4000	-21.755%	4	363	-67.944%
2026-07-13	26.9500	27.3500	26.9500	27.3500	-6.814%	3	365	-74.918%
2026-07-10	27.7500	29.3500	27.7500	29.3500	+9.515%	13	366	-76.627%
2026-07-08	27.0000	27.0000	26.8000	26.8000	+25.822%	3	366	-74.403%
2026-07-07	21.8900	21.8900	21.3000	21.3000	-11.618%	3	366	-67.793%
2026-07-06	24.3000	24.3000	22.8000	24.1000	-3.523%	6	365	-71.535%
2026-07-02	25.5000	25.5000	24.9800	24.9800	+3.867%	5	365	-72.538%
2026-07-01	25.8900	25.8900	24.0500	24.0500	-17.637%	7	365	-71.476%
2026-06-29	29.2000	29.2000	29.2000	29.2000	-24.215%	1	367	-76.507%
2026-06-23	38.5300	38.5300	38.5300	38.5300	-0.233%	1	368	-82.196%
2026-06-17	38.7200	38.7200	38.6200	38.6200	-5.920%	2	367	-82.237%
2026-06-16	40.0000	41.0500	40.0000	41.0500	+16.355%	7	367	-83.289%
2026-06-15	35.2800	35.2800	35.2800	35.2800	-18.314%	1	366	-80.556%
2026-06-09	42.5900	43.1900	42.5900	43.1900	+16.572%	7	366	-84.117%
2026-06-05	37.0500	37.0500	37.0500	37.0500	+2.348%	1	373	-81.484%
2026-06-03	34.7000	36.2000	34.7000	36.2000	+14.124%	287	372	-81.050%
2026-06-02	27.9100	31.7200	27.9100	31.7200	+20.152%	8	98	-78.373%
2026-06-01	26.4000	26.4000	26.4000	26.4000	-34.000%	1	91	-74.015%
2026-05-27	32.9000	40.0000	32.9000	40.0000	+181.690%	22	80	-82.850%
2026-05-26	15.2200	15.2200	13.8200	14.2000	-14.509%	8	64	-51.690%
2026-05-22	17.0000	17.0000	16.5300	16.6100	-19.173%	27	67	-58.700%
2026-05-21	20.5500	20.5500	20.5500	20.5500	+1.985%	1	70	-66.618%
2026-05-20	20.2000	21.2600	20.0000	20.1500	+2.025%	7	70	-65.955%
2026-05-19	19.7500	19.7500	19.7500	19.7500	-15.163%	5	68	-65.266%
2026-05-18	23.2800	23.2800	23.2800	23.2800	-4.590%	1	68	-70.533%
2026-05-15	24.2700	24.4000	24.2700	24.4000	-10.393%	15	68	-71.885%
2026-05-14	27.2200	27.2300	27.2200	27.2300	-5.451%	2	49	-74.807%
2026-05-07	28.6000	29.2000	27.8400	28.8000	-15.888%	10	49	-76.181%
2026-05-01	34.3000	34.3000	34.2400	34.2400	-7.484%	2	50	-79.965%
2026-04-29	37.0100	37.0100	37.0100	37.0100	+7.838%	2	50	-81.464%
2026-04-22	34.9200	34.9200	34.3200	34.3200	+3.529%	5	51	-80.012%
2026-04-21	36.9600	36.9600	33.1500	33.1500	-26.934%	3	45	-79.306%
2026-04-14	45.3700	45.3700	45.3700	45.3700	-8.896%	2	45	-84.880%
2026-04-10	49.6600	49.8000	49.6600	49.8000	+17.898%	6	51	-86.225%
2026-04-09	42.2400	42.2400	42.2400	42.2400	+21.729%	1	51	-83.759%
2026-04-06	34.7000	34.7000	34.7000	34.7000	+7.999%	5	51	-80.231%
2026-03-26	32.1300	32.1300	32.1300	32.1300	+18.561%	1	46	-78.649%
2026-03-23	26.6000	27.9500	26.6000	27.1000	+5.653%	23	46	-74.686%
2026-03-17	25.6500	25.6500	25.6500	25.6500	-8.065%	1	28	-73.255%
2026-03-16	27.9000	27.9000	27.9000	27.9000	-1.761%	1	27	-75.412%
2026-03-12	28.4000	28.4000	28.4000	28.4000	+9.273%	1	27	-75.845%
2026-03-10	25.9900	25.9900	25.9900	25.9900	+3.960%	1	26	-73.605%
2026-03-09	24.7400	25.0000	24.7400	25.0000	-8.458%	3	25	-72.560%
2026-03-04	27.3100	27.3100	27.3100	27.3100	-10.459%	1	22	-74.881%
2026-03-03	30.5000	30.5000	30.5000	30.5000	+1.531%	1	21	-77.508%
2026-03-02	30.0400	30.0400	30.0400	30.0400	-8.275%	2	21	-77.164%
2026-02-27	33.9900	34.9000	32.7500	32.7500	+29.960%	8	20	-79.053%
2026-02-26	25.6200	26.0000	25.1500	25.2000	-16.000%	6	16	-72.778%
2026-02-25	30.0000	30.0000	30.0000	30.0000	-8.116%	1	17	-77.133%
2026-02-23	29.2200	32.6500	29.2200	32.6500	+39.055%	2	17	-78.989%
2026-02-20	22.0000	23.4800	22.0000	23.4800	+7.608%	2	17	-70.784%
2026-02-18	21.8200	21.8200	21.8200	21.8200	-2.371%	1	18	-68.561%
2026-02-11	21.7700	22.3500	21.7700	22.3500	-4.894%	2	17	-69.306%
2026-02-06	23.2000	23.5000	23.2000	23.5000	+11.905%	3	15	-70.809%
2026-02-05	21.0000	21.0000	21.0000	21.0000	+25.899%	1	14	-67.333%
2026-02-04	16.6800	16.6800	16.6800	16.6800	+28.308%	1	14	-58.873%
2026-02-03	13.0000	13.0000	13.0000	13.0000	+13.537%	1	14	-47.231%
2026-02-02	11.4500	11.4500	11.4500	11.4500	+32.217%	1	14	-40.087%
2026-01-20	8.6600	8.6600	8.6600	8.6600	+35.313%	2	13	-20.785%
2025-12-05	6.4000	6.4000	6.4000	6.4000	-2.290%	1	12	+7.188%
2025-12-04	6.5500	6.5500	6.5500	6.5500	+0.769%	2	12	+4.733%
2025-11-28	6.0000	6.5000	6.0000	6.5000	+6.557%	2	10	+5.538%
2025-11-26	6.1000	6.1000	6.1000	6.1000	+30.621%	6	2	+12.459%
2025-09-18	4.8900	4.8900	4.6700	4.6700	-30.090%	2	2	+46.895%
2025-09-02	6.6800	6.6800	6.6800	6.6800	0.000%	1	1	+2.695%

.dark-mode .j8dmRq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j8dmRq{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918P160ZS Sep 18 2026 160.00 Put (ZS260918P00160000)option OPRA

ZS20260918P160
ZS Sep 18 2026 160.00 Put (ZS260918P00160000)
option OPRA