Dark

ZS20260918P200
ZS Sep 18 2026 200.00 Put (ZS260918P00200000)
option OPRA

EOD

Aug 20, 2026

31.00+34.199%(+7.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	31.0000	31.0000	31.0000	31.0000	+34.199%	1	821	0.000%
2026-08-18	23.5500	23.5500	23.1000	23.1000	-5.714%	13	821	+34.199%
2026-08-17	24.5000	24.5000	24.5000	24.5000	-4.854%	1	821	+26.531%
2026-08-14	24.7000	25.7500	24.5700	25.7500	+9.668%	56	822	+20.388%
2026-08-13	27.1200	27.2500	23.4500	23.4800	-20.676%	27	830	+32.027%
2026-08-12	29.1900	29.6000	29.1900	29.6000	-2.375%	2	831	+4.730%
2026-08-10	35.6500	35.6500	30.3200	30.3200	-18.865%	3	832	+2.243%
2026-08-07	37.3700	37.3700	37.3700	37.3700	-25.750%	2	833	-17.046%
2026-08-03	50.3000	50.3300	50.3000	50.3300	+1.064%	20	833	-38.407%
2026-07-29	49.8000	49.8000	49.8000	49.8000	-17.207%	1	838	-37.751%
2026-07-24	60.1500	60.1500	60.1500	60.1500	-0.743%	1	838	-48.462%
2026-07-23	60.5000	60.6000	60.5000	60.6000	+18.591%	11	837	-48.845%
2026-07-20	51.1000	51.1000	51.1000	51.1000	+0.452%	1	832	-39.335%
2026-07-14	50.9900	50.9900	50.8700	50.8700	-18.803%	3	831	-39.060%
2026-07-13	62.4000	62.6500	62.4000	62.6500	+2.119%	5	834	-50.519%
2026-07-10	61.3500	61.3500	61.3500	61.3500	+12.260%	1	834	-49.470%
2026-07-01	54.6500	54.6500	54.6500	54.6500	-26.693%	5	834	-43.275%
2026-06-17	74.5500	74.5500	74.5500	74.5500	-3.868%	2	834	-58.417%
2026-06-09	73.7100	77.5500	73.7100	77.5500	+14.347%	20	834	-60.026%
2026-06-04	67.8200	67.8200	67.8200	67.8200	-1.994%	10	834	-54.291%
2026-06-03	69.2000	69.2000	69.2000	69.2000	+11.075%	1	824	-55.202%
2026-06-02	58.5900	62.3000	58.5800	62.3000	+13.915%	12	823	-50.241%
2026-06-01	54.6800	54.6900	54.6800	54.6900	-16.884%	2	828	-43.317%
2026-05-29	69.6200	69.6200	65.8000	65.8000	-6.441%	6	827	-52.888%
2026-05-28	78.0500	78.0500	70.3300	70.3300	-5.279%	14	830	-55.922%
2026-05-27	65.0000	74.2500	65.0000	74.2500	+112.934%	37	824	-58.249%
2026-05-26	35.1600	35.1600	33.5700	34.8700	-12.011%	55	850	-11.098%
2026-05-22	39.6300	39.6300	39.6300	39.6300	-11.441%	1	842	-21.776%
2026-05-21	44.7500	44.7500	44.7500	44.7500	+1.107%	1	842	-30.726%
2026-05-20	44.5600	44.7100	44.2600	44.2600	+2.739%	5	842	-29.959%
2026-05-18	43.0800	43.0800	43.0800	43.0800	-32.845%	40	799	-28.041%
2026-04-21	65.2600	65.2600	64.1500	64.1500	-4.963%	2	799	-51.676%
2026-04-17	67.5000	67.5000	67.5000	67.5000	-1.460%	1	799	-54.074%
2026-04-16	69.8000	69.8000	68.5000	68.5000	-15.432%	2	799	-54.745%
2026-04-13	81.0000	81.0000	81.0000	81.0000	-4.896%	10	800	-61.728%
2026-04-10	82.8000	85.1700	82.8000	85.1700	+29.951%	2	801	-63.602%
2026-04-06	65.5400	65.5400	65.5400	65.5400	-10.830%	1	801	-52.701%
2026-03-27	73.5000	73.5000	73.5000	73.5000	+37.101%	1	801	-57.823%
2026-03-12	53.6100	53.6100	53.6100	53.6100	-2.527%	1	801	-42.175%
2026-03-11	55.0000	55.0000	55.0000	55.0000	+4.762%	1	800	-43.636%
2026-03-10	53.5000	53.5000	52.5000	52.5000	-6.997%	2	799	-40.952%
2026-03-03	56.4500	56.4500	56.4500	56.4500	-8.360%	1	799	-45.084%
2026-02-27	65.1600	65.1600	61.5600	61.6000	-4.229%	12	798	-49.675%
2026-02-23	64.3200	64.3200	64.3200	64.3200	+44.151%	2	798	-51.803%
2026-02-17	44.6200	44.6200	44.6200	44.6200	+3.888%	10	798	-30.524%
2026-02-10	42.9500	42.9500	42.9500	42.9500	+19.239%	1	788	-27.823%
2026-02-05	35.9500	36.0200	35.9500	36.0200	-8.112%	2	788	-13.937%
2026-02-04	39.2000	39.2000	39.2000	39.2000	+9.927%	1	788	-20.918%
2026-02-03	35.6600	35.6600	35.6600	35.6600	+28.273%	2	789	-13.068%
2026-01-30	27.1500	27.8000	27.1500	27.8000	-1.871%	121	789	+11.511%
2026-01-29	28.3900	28.3900	28.3300	28.3300	+28.773%	17	668	+9.425%
2026-01-28	22.0000	22.0000	22.0000	22.0000	+5.769%	1	668	+40.909%
2026-01-27	20.8000	20.8000	20.8000	20.8000	-8.249%	1	667	+49.038%
2026-01-26	22.6700	22.6700	22.6700	22.6700	-11.307%	2	668	+36.745%
2026-01-20	24.4900	25.5600	24.4900	25.5600	+10.363%	2	667	+21.283%
2026-01-14	22.1200	23.1600	22.1200	23.1600	+4.090%	12	666	+33.851%
2026-01-13	22.2500	22.2500	22.2500	22.2500	+4.953%	1	655	+39.326%
2026-01-09	20.1000	21.3900	20.1000	21.2000	+1.679%	33	655	+46.226%
2026-01-08	19.8700	20.8500	19.8700	20.8500	+10.786%	486	623	+48.681%
2026-01-07	18.8200	18.8200	18.8200	18.8200	-5.093%	1	677	+64.718%
2026-01-06	19.8300	19.8300	19.8300	19.8300	+1.692%	15	676	+56.329%
2026-01-02	19.5000	19.5000	19.5000	19.5000	+5.978%	200	661	+58.974%
2025-12-30	18.4000	18.4000	18.4000	18.4000	+0.546%	2	461	+68.478%
2025-12-23	18.3000	18.3000	18.3000	18.3000	+3.741%	1	463	+69.399%
2025-12-22	17.6400	17.6400	17.6400	17.6400	-3.077%	1	463	+75.737%
2025-12-18	18.1500	18.2000	18.1500	18.2000	+0.275%	10	464	+70.330%
2025-12-16	18.1500	18.1500	18.1500	18.1500	+13.014%	400	454	+70.799%
2025-12-05	16.0800	16.0800	16.0600	16.0600	-8.229%	3	54	+93.026%
2025-12-03	17.4700	17.5000	17.4700	17.5000	+2.579%	21	57	+77.143%
2025-12-02	17.0600	17.0600	17.0600	17.0600	+11.942%	1	43	+81.712%
2025-11-28	15.1000	15.2500	15.1000	15.2400	+21.434%	19	42	+103.412%
2025-11-24	12.5500	12.5500	12.5500	12.5500	+18.396%	5	42	+147.012%
2025-11-18	10.6000	10.6000	10.6000	10.6000	+36.422%	1	37	+192.453%
2025-11-04	7.7700	7.7700	7.7700	7.7700	-6.835%	1	37	+298.970%
2025-10-30	8.3400	8.3400	8.3400	8.3400	-0.714%	1	37	+271.703%
2025-10-29	8.5500	8.5500	8.3500	8.4000	+1.205%	14	38	+269.048%
2025-10-27	8.3000	8.3000	8.3000	8.3000	-20.422%	1	41	+273.494%
2025-09-30	10.4300	10.4300	10.4300	10.4300	-4.312%	1	41	+197.220%
2025-09-18	10.7900	10.9000	10.7900	10.9000	+1.019%	2	41	+184.404%
2025-09-15	10.7900	10.7900	10.7900	10.7900	+2.275%	3	40	+187.303%
2025-09-11	10.5000	10.5500	10.5000	10.5500	-28.956%	18	37	+193.839%
2025-08-20	15.7500	15.7500	14.8500	14.8500	+16.929%	18	21	+108.754%
2025-06-24	12.7000	12.7000	12.7000	12.7000	-5.926%	2	3	+144.094%
2025-06-20	13.5000	13.5000	13.5000	13.5000	+1.964%	2	4	+129.630%
2025-06-18	13.2400	13.2400	13.2400	13.2400	+1.456%	2	2	+134.139%
2025-06-17	13.0500	13.0500	13.0500	13.0500	-2.247%	2	2	+137.548%
2025-06-10	13.3500	13.3500	13.3500	13.3500	+1.908%	1	3	+132.210%
2025-06-06	13.1000	13.1000	13.1000	13.1000	-23.032%	4	2	+136.641%
2025-05-30	17.0200	17.0200	17.0200	17.0200	-13.208%	2	1	+82.139%
2025-05-27	19.6100	19.6100	19.6100	19.6100	0.000%	1	1	+58.083%

.dark-mode .nF4XqT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nF4XqT{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20260918P200ZS Sep 18 2026 200.00 Put (ZS260918P00200000)option OPRA

ZS20260918P200
ZS Sep 18 2026 200.00 Put (ZS260918P00200000)
option OPRA