Dark

ZS20270115P100
ZS Jan 15 2027 100.00 Put (ZS270115P00100000)
option OPRA

EOD

Aug 20, 2026

1.70+9.677%(+0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.5200	1.7000	1.5200	1.7000	+9.677%	4	1,829	0.000%
2026-08-19	1.5000	1.5500	1.5000	1.5500	-1.899%	2	1,832	+9.677%
2026-08-18	1.5800	1.5800	1.5800	1.5800	-1.250%	1	1,834	+7.595%
2026-08-17	1.6000	1.6000	1.6000	1.6000	-10.615%	1	1,835	+6.250%
2026-08-14	1.7900	1.7900	1.7900	1.7900	-10.500%	1	1,836	-5.028%
2026-08-13	2.2800	2.2800	2.0000	2.0000	-15.612%	3	1,836	-15.000%
2026-08-12	2.3700	2.3700	2.3700	2.3700	-1.660%	11	1,838	-28.270%
2026-08-11	2.6100	2.7200	2.4100	2.4100	-13.929%	8	1,847	-29.461%
2026-08-10	3.3500	3.3500	2.8000	2.8000	-16.418%	6	1,850	-39.286%
2026-08-07	3.4000	3.4000	3.3500	3.3500	-14.103%	12	1,853	-49.254%
2026-08-05	3.9000	3.9000	3.9000	3.9000	-14.474%	2	1,864	-56.410%
2026-08-04	4.5600	4.5600	4.5600	4.5600	-13.143%	3	1,864	-62.719%
2026-08-03	5.2500	5.2500	5.2500	5.2500	-10.256%	1	1,864	-67.619%
2026-07-31	5.8500	5.8500	5.8500	5.8500	-3.306%	220	1,865	-70.940%
2026-07-30	6.0000	6.0500	6.0000	6.0500	+11.009%	8	1,865	-71.901%
2026-07-29	5.4000	5.4500	5.4000	5.4500	-3.540%	2	1,863	-68.807%
2026-07-28	5.7000	5.7000	5.6500	5.6500	-6.457%	4	1,863	-69.912%
2026-07-27	6.4000	6.4000	6.0400	6.0400	-10.519%	5	1,867	-71.854%
2026-07-24	6.9000	6.9000	6.7500	6.7500	-6.250%	2	1,871	-74.815%
2026-07-23	7.2000	7.2000	7.2000	7.2000	+14.286%	1	1,871	-76.389%
2026-07-20	6.2000	6.3000	6.1500	6.3000	+5.000%	3	1,872	-73.016%
2026-07-17	6.0000	6.0000	6.0000	6.0000	-7.692%	2	1,872	-71.667%
2026-07-16	6.2500	6.5000	6.0800	6.5000	+9.797%	32	1,870	-73.846%
2026-07-14	6.0200	6.0200	5.8500	5.9200	-14.203%	3	1,869	-71.284%
2026-07-08	6.9000	6.9000	6.9000	6.9000	+14.238%	2	1,869	-75.362%
2026-07-07	6.1500	6.2500	5.7700	6.0400	-1.789%	1,295	1,776	-71.854%
2026-07-06	5.9500	6.1500	5.9500	6.1500	-1.914%	3	1,960	-72.358%
2026-07-02	6.3300	6.5500	6.2700	6.2700	-0.948%	4	1,957	-72.887%
2026-07-01	6.6100	6.6100	6.1400	6.3300	-13.525%	11	1,957	-73.144%
2026-06-30	7.3200	7.3200	7.3200	7.3200	-6.154%	1	1,956	-76.776%
2026-06-29	8.2000	8.2000	7.6500	7.8000	-11.864%	28	1,957	-78.205%
2026-06-26	9.2000	9.2000	8.8500	8.8500	-13.065%	2	1,971	-80.791%
2026-06-25	10.1800	10.1800	10.1800	10.1800	+3.878%	2	1,971	-83.301%
2026-06-24	10.0000	10.0000	9.5000	9.8000	-1.902%	7	1,973	-82.653%
2026-06-23	9.5500	9.9900	9.5000	9.9900	-6.197%	8	1,972	-82.983%
2026-06-22	10.6500	10.6500	10.6500	10.6500	+0.472%	1	1,975	-84.038%
2026-06-18	10.9800	10.9800	10.3400	10.6000	+0.474%	5	1,975	-83.962%
2026-06-17	10.5500	10.5500	10.5500	10.5500	+4.249%	1	1,975	-83.886%
2026-06-16	10.5000	10.6000	10.1200	10.1200	+2.016%	5	1,975	-83.202%
2026-06-15	9.7100	10.0800	9.7100	9.9200	-6.854%	10	1,974	-82.863%
2026-06-12	11.7300	11.7300	10.6500	10.6500	-10.879%	6	1,974	-84.038%
2026-06-11	12.0000	12.9000	11.9500	11.9500	-1.240%	17	1,974	-85.774%
2026-06-10	11.6500	12.1000	11.3500	12.1000	-2.341%	18	1,976	-85.950%
2026-06-09	11.3700	12.4500	11.3700	12.3900	+9.163%	38	1,977	-86.279%
2026-06-08	11.0000	11.3500	10.9000	11.3500	+0.889%	63	1,988	-85.022%
2026-06-05	10.1000	11.2500	10.1000	11.2500	+11.940%	13	1,940	-84.889%
2026-06-04	9.9500	10.2500	9.9500	10.0500	-0.985%	9	1,933	-83.085%
2026-06-03	9.5000	10.4000	9.3000	10.1500	+12.778%	42	1,933	-83.251%
2026-06-02	8.0500	9.2000	8.0500	9.0000	+21.131%	33	1,917	-81.111%
2026-06-01	7.9800	8.0200	7.3700	7.4300	-16.517%	40	1,896	-77.120%
2026-05-29	10.5000	10.5000	8.8000	8.9000	-15.238%	47	1,931	-80.899%
2026-05-28	11.7700	12.0000	10.1500	10.5000	-7.895%	75	1,921	-83.810%
2026-05-27	9.5000	11.5500	9.5000	11.4000	+148.908%	283	1,893	-85.088%
2026-05-26	4.6900	4.7000	4.5800	4.5800	-17.329%	11	1,744	-62.882%
2026-05-22	5.5400	5.5400	5.5400	5.5400	-12.756%	5	1,749	-69.314%
2026-05-20	6.7200	6.7200	6.3500	6.3500	+4.959%	24	1,750	-73.228%
2026-05-19	6.4000	6.4000	6.0500	6.0500	-3.968%	101	1,732	-71.901%
2026-05-18	6.6400	6.7500	6.2000	6.3000	-14.865%	10	1,732	-73.016%
2026-05-15	7.6000	7.6000	7.3500	7.4000	-12.218%	5	1,732	-77.027%
2026-05-14	8.4300	8.4300	8.4300	8.4300	-1.977%	7	1,825	-79.834%
2026-05-13	8.7500	8.7500	8.6000	8.6000	-2.825%	40	1,825	-80.233%
2026-05-12	8.8000	8.8500	8.8000	8.8500	0.000%	2	1,825	-80.791%
2026-05-11	8.7200	8.9000	8.6000	8.8500	+4.118%	8	1,825	-80.791%
2026-05-08	8.8500	8.8500	8.4500	8.5000	-3.409%	7	1,836	-80.000%
2026-05-07	8.7000	8.9800	8.6500	8.8000	-18.063%	18	1,838	-80.682%
2026-05-06	10.5700	10.7400	10.5700	10.7400	+7.940%	2	1,837	-84.171%
2026-05-04	10.2000	10.4100	9.9500	9.9500	-14.957%	8	1,837	-82.915%
2026-04-30	12.1500	12.3000	11.7000	11.7000	-3.306%	5	1,844	-85.470%
2026-04-29	12.0000	12.1000	12.0000	12.1000	+7.080%	2	1,842	-85.950%
2026-04-28	11.5200	11.5200	11.3000	11.3000	+1.073%	90	1,844	-84.956%
2026-04-27	11.1800	11.1800	11.1800	11.1800	-6.050%	1	1,756	-84.794%
2026-04-24	12.3500	12.4500	11.9000	11.9000	-1.245%	228	1,756	-85.714%
2026-04-23	12.4000	12.4300	12.0500	12.0500	+12.407%	6	1,749	-85.892%
2026-04-22	10.7200	10.7200	10.7200	10.7200	-0.741%	1	1,749	-84.142%
2026-04-21	10.1000	10.8000	10.0000	10.8000	-7.296%	731	1,540	-84.259%
2026-04-20	11.6500	12.1500	11.6500	11.6500	-0.427%	138	1,540	-85.408%
2026-04-17	11.4700	11.9500	11.4700	11.7000	-2.905%	6	1,540	-85.470%
2026-04-16	11.8500	12.2500	11.8500	12.0500	-18.083%	41	1,536	-85.892%
2026-04-14	14.7100	14.7100	14.7100	14.7100	-5.705%	3	1,531	-88.443%
2026-04-13	15.5000	15.8900	15.5000	15.6000	-5.167%	45	1,528	-89.103%
2026-04-10	15.5000	16.5000	15.1500	16.4500	+11.525%	350	1,539	-89.666%
2026-04-09	12.5500	14.7500	12.5500	14.7500	+37.850%	1,279	1,432	-88.475%
2026-04-08	8.3000	10.7000	8.3000	10.7000	-0.187%	7	584	-84.112%
2026-04-07	10.7500	10.7500	10.7200	10.7200	-0.741%	4	583	-84.142%
2026-04-06	10.8000	10.8000	10.8000	10.8000	-6.087%	2	585	-84.259%
2026-04-02	11.8300	11.8300	11.3000	11.5000	+0.877%	12	596	-85.217%
2026-04-01	11.4000	11.4000	11.4000	11.4000	+0.441%	10	596	-85.088%
2026-03-31	11.1100	11.4300	11.0500	11.3500	-6.507%	27	596	-85.022%
2026-03-30	11.2300	12.1400	11.2300	12.1400	-0.492%	5	596	-85.997%
2026-03-27	10.7500	12.5000	10.7500	12.2000	+18.793%	13	597	-86.066%
2026-03-26	10.0000	10.2700	10.0000	10.2700	+21.827%	3	593	-83.447%
2026-03-23	8.3800	8.4300	8.3800	8.4300	-2.543%	50	591	-79.834%
2026-03-16	8.6500	8.6500	8.6500	8.6500	-6.789%	1	555	-80.347%
2026-03-12	9.2800	9.2800	9.2800	9.2800	+19.742%	1	555	-81.681%
2026-03-06	7.7500	7.7500	7.7500	7.7500	-8.824%	8	555	-78.065%
2026-03-04	8.5800	8.5800	8.4500	8.5000	-5.556%	18	558	-80.000%
2026-03-03	9.0000	9.1000	9.0000	9.0000	-5.956%	9	559	-81.111%
2026-03-02	9.5800	9.6500	9.2500	9.5700	-3.333%	30	559	-82.236%
2026-02-27	9.9900	10.8500	9.9000	9.9000	+29.412%	236	560	-82.828%
2026-02-26	8.3000	8.3000	7.6500	7.6500	-19.474%	29	377	-77.778%
2026-02-25	9.3400	9.5000	9.3400	9.5000	-1.042%	3	384	-82.105%
2026-02-24	10.1100	10.1100	9.6000	9.6000	0.000%	6	384	-82.292%
2026-02-23	9.2000	10.4100	8.5500	9.6000	+48.148%	109	386	-82.292%
2026-02-12	6.5500	6.5500	6.1300	6.4800	+7.285%	26	370	-73.765%
2026-02-06	5.6600	6.1200	5.6600	6.0400	+40.465%	22	395	-71.854%
2026-02-04	3.9000	4.3000	3.9000	4.3000	+9.415%	50	415	-60.465%
2026-02-03	3.5000	3.9300	3.5000	3.9300	+35.517%	2	465	-56.743%
2026-01-29	2.9000	2.9000	2.9000	2.9000	+65.714%	1	464	-41.379%
2026-01-27	2.0400	2.0400	1.7500	1.7500	-33.712%	3	463	-2.857%
2026-01-23	2.6400	2.6400	2.6400	2.6400	+12.821%	10	463	-35.606%
2026-01-15	2.3400	2.3400	2.3400	2.3400	+2.183%	10	473	-27.350%
2026-01-14	2.2200	2.2900	2.2200	2.2900	-1.717%	21	483	-25.764%
2026-01-12	2.3300	2.3300	2.3300	2.3300	+10.952%	1	503	-27.039%
2026-01-05	2.1000	2.1000	2.1000	2.1000	+7.143%	1	502	-19.048%
2026-01-02	1.9600	1.9600	1.9600	1.9600	-0.508%	20	502	-13.265%
2025-12-31	1.9700	1.9700	1.9700	1.9700	0.000%	13	535	-13.706%
2025-12-30	1.9700	1.9700	1.9700	1.9700	-10.046%	10	535	-13.706%
2025-12-29	2.0000	2.4900	1.9900	2.1900	+6.311%	79	545	-22.374%
2025-12-01	2.0700	2.0700	2.0600	2.0600	+20.468%	10	565	-17.476%
2025-11-25	1.7300	1.7300	1.7100	1.7100	-4.469%	2	575	-0.585%
2025-10-22	1.7900	1.7900	1.7900	1.7900	+16.993%	5	576	-5.028%
2025-09-19	1.1400	1.5300	1.1400	1.5300	-12.571%	83	576	+11.111%
2025-09-15	1.7500	1.7500	1.7500	1.7500	-5.405%	1	576	-2.857%
2025-09-09	1.8600	1.8600	1.8500	1.8500	-19.565%	10	575	-8.108%
2025-09-02	2.2800	2.9800	2.2800	2.3000	-10.506%	170	575	-26.087%
2025-08-27	2.5700	2.5700	2.5700	2.5700	-11.684%	3	575	-33.852%
2025-08-01	2.3000	2.9100	2.3000	2.9100	+34.722%	13	578	-41.581%
2025-07-15	2.1600	2.1600	2.1600	2.1600	+18.681%	2	578	-21.296%
2025-07-14	1.8200	1.8200	1.8200	1.8200	-7.614%	3	578	-6.593%
2025-07-10	2.0600	2.0600	1.9700	1.9700	-2.956%	25	578	-13.706%
2025-07-01	2.0300	2.0300	2.0300	2.0300	-13.617%	71	578	-16.256%
2025-06-24	2.3500	2.3500	2.3500	2.3500	+6.818%	1	578	-27.660%
2025-06-18	2.2000	2.2000	2.2000	2.2000	-35.673%	1	579	-22.727%
2025-06-03	3.4200	3.4200	3.4200	3.4200	+48.052%	5	579	-50.292%
2025-06-02	2.3100	3.4800	1.0100	2.3100	-42.105%	310	574	-26.407%
2025-05-29	3.5400	3.9900	1.5500	3.9900	+15.652%	5	404	-57.393%
2025-05-16	3.4500	3.4500	3.4500	3.4500	-17.464%	6	404	-50.725%
2025-05-15	3.6300	4.1900	2.4000	4.1800	+11.467%	137	401	-59.330%
2025-05-12	3.8500	3.9000	2.5700	3.7500	-29.112%	472	401	-54.667%
2025-04-30	5.0900	5.2900	5.0900	5.2900	-9.727%	2	8	-67.864%
2025-04-25	5.6500	5.8600	5.6500	5.8600	-16.405%	4	8	-70.990%
2025-04-22	6.8800	7.1100	6.8800	7.0100	+0.574%	4	8	-75.749%
2025-04-17	6.9000	6.9700	6.9000	6.9700	-2.517%	2	6	-75.610%
2025-04-14	7.1500	7.1500	7.1500	7.1500	+36.190%	1	6	-76.224%
2025-03-26	5.2500	5.2500	5.2500	5.2500	-26.573%	2	7	-67.619%
2025-03-13	7.1500	7.1500	7.1500	7.1500	+14.400%	1	4	-76.224%
2025-02-05	6.2300	6.2500	6.2300	6.2500	+0.806%	3	4	-72.800%
2025-02-04	6.2000	6.2000	6.2000	6.2000	-10.791%	1	5	-72.581%
2025-01-15	6.9500	6.9500	6.9500	6.9500	-6.711%	1	6	-75.540%
2025-01-03	7.4500	7.4500	7.4500	7.4500	+16.406%	2	5	-77.181%
2024-12-13	6.4000	6.4000	6.4000	6.4000	+2.400%	2	5	-73.438%
2024-12-10	6.0000	6.2500	6.0000	6.2500	-2.344%	2	5	-72.800%
2024-12-04	6.4000	6.4000	6.4000	6.4000	-3.759%	1	3	-73.438%
2024-12-03	6.6500	6.6500	6.6500	6.6500	-32.828%	1	3	-74.436%
2024-10-07	9.9000	9.9000	9.9000	9.9000	+0.508%	2	3	-82.828%
2024-09-24	9.8500	9.8500	9.8500	9.8500	0.000%	1	1	-82.741%

.dark-mode .qv82px{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qv82px{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115P100ZS Jan 15 2027 100.00 Put (ZS270115P00100000)option OPRA

ZS20270115P100
ZS Jan 15 2027 100.00 Put (ZS270115P00100000)
option OPRA