Dark

ZS20260918P170
ZS Sep 18 2026 170.00 Put (ZS260918P00170000)
option OPRA

EOD

Aug 20, 2026

11.72+48.354%(+3.82)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.7100	11.7200	9.7100	11.7200	+48.354%	16	458	0.000%
2026-08-19	8.0700	8.4000	7.8400	7.9000	+4.084%	11	462	+48.354%
2026-08-18	6.8000	8.2900	6.8000	7.5900	-10.178%	12	455	+54.414%
2026-08-17	7.6000	8.6000	7.6000	8.4500	-2.650%	20	450	+38.698%
2026-08-14	7.9500	8.9500	7.9500	8.6800	+2.118%	23	430	+35.023%
2026-08-13	10.5500	10.5500	8.4500	8.5000	-26.407%	26	416	+37.882%
2026-08-12	11.4000	12.1000	11.4000	11.5500	+0.435%	5	417	+1.472%
2026-08-11	12.7500	12.7500	11.1500	11.5000	-5.037%	155	417	+1.913%
2026-08-10	16.3000	16.3000	12.0500	12.1100	-26.828%	28	361	-3.220%
2026-08-07	17.0000	17.3000	16.5500	16.5500	-18.272%	169	335	-29.184%
2026-08-06	20.4500	20.4500	20.2500	20.2500	+0.049%	2	196	-42.123%
2026-08-05	20.3400	20.6500	20.2400	20.2400	-6.814%	14	195	-42.095%
2026-08-04	21.7200	21.7200	21.7200	21.7200	-24.029%	1	195	-46.041%
2026-07-31	28.5900	28.5900	28.5900	28.5900	-5.488%	6	195	-59.007%
2026-07-30	30.2500	30.2500	30.2500	30.2500	+14.801%	5	195	-61.256%
2026-07-29	26.3500	26.3500	26.3500	26.3500	-21.108%	16	190	-55.522%
2026-07-22	33.1000	33.5000	33.1000	33.4000	+10.596%	3	190	-64.910%
2026-07-21	30.2000	30.2000	30.2000	30.2000	+3.602%	1	190	-61.192%
2026-07-20	29.1500	29.1500	29.1500	29.1500	-1.019%	1	190	-59.794%
2026-07-17	29.4500	29.4500	29.4500	29.4500	-8.682%	2	191	-60.204%
2026-07-16	32.2500	32.2500	32.2500	32.2500	+4.032%	1	193	-63.659%
2026-07-15	30.9000	31.0000	30.9000	31.0000	+8.278%	22	193	-62.194%
2026-07-14	28.0000	28.6300	27.8600	28.6300	-16.409%	5	187	-59.064%
2026-07-13	34.2500	34.2500	34.2500	34.2500	+0.884%	1	188	-65.781%
2026-07-08	33.9500	33.9500	33.9500	33.9500	+22.785%	1	188	-65.479%
2026-07-07	27.6000	27.6500	27.6000	27.6500	-6.271%	2	188	-57.613%
2026-07-06	29.4000	29.5000	29.4000	29.5000	-9.091%	2	188	-60.271%
2026-07-02	32.4500	32.4500	32.4500	32.4500	+1.406%	1	190	-63.883%
2026-07-01	32.0000	32.0000	32.0000	32.0000	-14.324%	8	190	-63.375%
2026-06-30	37.3500	37.3500	37.3500	37.3500	-19.296%	1	190	-68.621%
2026-06-12	46.4800	46.4800	46.2800	46.2800	+19.125%	3	191	-74.676%
2026-06-02	38.8500	38.8500	38.8500	38.8500	+18.265%	1	191	-69.833%
2026-06-01	32.3500	32.8500	32.3500	32.8500	-25.256%	12	191	-64.323%
2026-05-29	43.9500	43.9500	43.9500	43.9500	-8.533%	1	203	-73.333%
2026-05-27	39.7500	48.4700	39.7500	48.0500	+163.721%	48	202	-75.609%
2026-05-26	18.5000	18.6000	18.2000	18.2200	-15.843%	4	243	-35.675%
2026-05-22	21.6500	21.6500	21.6500	21.6500	-17.208%	1	242	-45.866%
2026-05-21	26.0000	26.1500	26.0000	26.1500	+3.360%	90	243	-55.182%
2026-05-20	25.9100	25.9100	25.2000	25.3000	+3.265%	7	243	-53.676%
2026-05-19	23.3000	24.5000	23.1000	24.5000	-6.489%	8	158	-52.163%
2026-05-18	26.0000	26.2000	25.6500	26.2000	-13.101%	3	158	-55.267%
2026-05-15	30.1500	30.1500	30.1500	30.1500	-10.746%	1	158	-61.128%
2026-05-13	33.7800	33.7800	33.7800	33.7800	-2.511%	1	154	-65.305%
2026-05-07	34.5000	34.7800	34.5000	34.6500	-27.813%	12	155	-66.176%
2026-04-24	48.0000	48.0000	48.0000	48.0000	+13.744%	1	157	-75.583%
2026-04-23	42.2000	42.2000	42.2000	42.2000	-20.974%	1	157	-72.227%
2026-04-14	53.4000	53.4000	53.4000	53.4000	-7.931%	1	157	-78.052%
2026-04-10	58.0000	58.0000	58.0000	58.0000	+6.912%	10	148	-79.793%
2026-04-09	50.3700	54.2500	50.3700	54.2500	+33.292%	3	148	-78.396%
2026-03-30	41.0500	41.0500	40.7000	40.7000	+4.225%	2	150	-71.204%
2026-03-26	39.0500	39.0500	39.0500	39.0500	-4.523%	17	150	-69.987%
2026-03-25	40.9000	40.9000	40.9000	40.9000	+23.008%	10	150	-71.345%
2026-03-23	34.1000	34.1000	33.2500	33.2500	+4.890%	18	160	-64.752%
2026-03-19	31.7000	31.7000	31.7000	31.7000	-5.655%	1	143	-63.028%
2026-03-16	33.5000	33.6000	33.5000	33.6000	-4.816%	76	143	-65.119%
2026-03-12	35.3000	35.3000	35.3000	35.3000	+6.808%	1	67	-66.799%
2026-03-04	32.9500	33.0500	32.9500	33.0500	-19.390%	2	67	-64.539%
2026-02-27	40.3900	41.0000	40.3900	41.0000	+28.125%	3	65	-71.415%
2026-02-26	32.0000	32.0000	32.0000	32.0000	-18.987%	6	64	-63.375%
2026-02-23	39.5000	39.5000	39.5000	39.5000	+30.363%	10	64	-70.329%
2026-02-20	26.3000	30.3000	26.3000	30.3000	+8.176%	28	64	-61.320%
2026-02-12	28.8500	28.8500	28.0100	28.0100	+5.301%	3	37	-58.158%
2026-02-11	26.6000	26.6000	26.6000	26.6000	+3.987%	3	35	-55.940%
2026-02-10	25.5800	25.5800	25.5800	25.5800	+16.220%	1	35	-54.183%
2026-02-05	22.0100	22.0100	22.0100	22.0100	+7.734%	10	34	-46.751%
2026-02-04	20.4300	20.4300	20.4300	20.4300	+5.039%	1	25	-42.633%
2026-02-03	18.1500	19.4500	18.1500	19.4500	+31.242%	5	25	-39.743%
2026-02-02	14.8200	14.8200	14.8200	14.8200	-1.002%	1	25	-20.918%
2026-01-30	14.8800	14.9700	14.8800	14.9700	+55.938%	2	25	-21.710%
2026-01-27	9.6000	9.6000	9.6000	9.6000	-25.292%	3	26	+22.083%
2026-01-21	12.9500	12.9500	12.8500	12.8500	-0.388%	20	26	-8.794%
2026-01-20	12.4900	12.9700	12.4900	12.9000	+25.854%	3	16	-9.147%
2026-01-02	10.2500	10.2500	10.2500	10.2500	+14.910%	10	15	+14.341%
2025-12-12	8.9200	8.9200	8.9200	8.9200	+7.341%	1	5	+31.390%
2025-12-05	8.3100	8.3100	8.3100	8.3100	-7.358%	4	5	+41.035%
2025-12-03	8.9700	8.9700	8.9700	8.9700	+5.778%	1	2	+30.658%
2025-12-01	8.4800	8.4800	8.4800	8.4800	0.000%	1	1	+38.208%

.dark-mode .YdxMrQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YdxMrQ{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918P170ZS Sep 18 2026 170.00 Put (ZS260918P00170000)option OPRA

ZS20260918P170
ZS Sep 18 2026 170.00 Put (ZS260918P00170000)
option OPRA