Dark

ZS20270115P105
ZS Jan 15 2027 105.00 Put (ZS270115P00105000)
option OPRA

EOD

Aug 18, 2026

2.00-4.306%(-0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.0000	2.0000	2.0000	2.0000	-4.306%	1	528	0.000%
2026-08-17	2.0900	2.0900	2.0900	2.0900	-9.130%	1	528	-4.306%
2026-08-14	2.3000	2.3000	2.3000	2.3000	-20.962%	1	528	-13.043%
2026-08-12	2.9100	2.9100	2.9100	2.9100	-22.400%	1	528	-31.271%
2026-08-10	4.0300	4.0300	3.7500	3.7500	-14.384%	3	528	-46.667%
2026-08-07	4.3800	4.3800	4.3800	4.3800	-27.363%	3	531	-54.338%
2026-08-03	6.3000	6.3000	6.0300	6.0300	-18.403%	2	534	-66.833%
2026-07-30	7.3900	7.3900	7.3900	7.3900	+6.331%	1	534	-72.936%
2026-07-28	8.3500	8.3500	6.9500	6.9500	-19.653%	91	534	-71.223%
2026-07-22	8.7000	8.7000	8.6500	8.6500	+12.047%	3	580	-76.879%
2026-07-20	7.8000	7.8000	7.6900	7.7200	-11.771%	4	580	-74.093%
2026-07-10	8.7500	8.7500	8.7500	8.7500	-18.377%	1	582	-77.143%
2026-06-26	10.7200	10.7200	10.7200	10.7200	-12.131%	30	582	-81.343%
2026-06-25	12.5000	12.7000	12.2000	12.2000	+4.721%	4	582	-83.607%
2026-06-24	11.6500	11.6500	11.6500	11.6500	-12.406%	1	581	-82.833%
2026-06-18	13.3000	13.3000	13.3000	13.3000	+4.150%	1	578	-84.962%
2026-06-17	12.5000	12.7700	12.4000	12.7700	+6.240%	4	578	-84.338%
2026-06-16	12.0500	12.0500	12.0200	12.0200	+3.621%	37	578	-83.361%
2026-06-15	11.6000	11.6000	11.6000	11.6000	-16.306%	1	576	-82.759%
2026-06-11	14.6500	14.7000	13.8600	13.8600	+2.667%	36	576	-85.570%
2026-06-10	13.5000	13.5500	13.4500	13.5000	-7.534%	4	552	-85.185%
2026-06-09	14.8500	14.8500	14.6000	14.6000	+10.774%	2	551	-86.301%
2026-06-08	13.1800	13.1800	13.1800	13.1800	+2.171%	3	550	-84.825%
2026-06-05	12.2000	12.9000	12.2000	12.9000	+7.500%	11	547	-84.496%
2026-06-04	12.0000	12.0000	12.0000	12.0000	+0.840%	1	543	-83.333%
2026-06-03	11.8000	11.9000	11.8000	11.9000	+11.737%	7	542	-83.193%
2026-06-02	10.3200	10.6500	10.3200	10.6500	+16.648%	4	540	-81.221%
2026-06-01	9.2000	9.2000	9.1300	9.1300	-15.070%	4	541	-78.094%
2026-05-29	11.0500	11.0500	10.7500	10.7500	-12.602%	4	539	-81.395%
2026-05-28	13.8500	13.8500	12.3000	12.3000	-5.747%	5	538	-83.740%
2026-05-27	11.3500	13.6500	11.1500	13.0500	+141.667%	63	533	-84.674%
2026-05-26	5.4000	5.4000	5.4000	5.4000	-20.588%	2	543	-62.963%
2026-05-22	6.8200	6.8200	6.8000	6.8000	-11.917%	10	541	-70.588%
2026-05-18	7.0500	7.7200	7.0500	7.7200	-11.264%	30	550	-74.093%
2026-05-15	9.0000	9.0000	8.7000	8.7000	-13.087%	3	550	-77.011%
2026-05-13	10.0100	10.0100	10.0100	10.0100	-1.863%	10	524	-80.020%
2026-05-11	10.0700	10.2000	10.0700	10.2000	-13.043%	9	524	-80.392%
2026-05-05	11.7300	11.7300	11.7300	11.7300	+2.445%	2	511	-82.950%
2026-05-04	11.3000	11.6000	11.3000	11.4500	-22.896%	7	511	-82.533%
2026-04-30	14.8500	14.8500	14.8500	14.8500	+12.500%	1	516	-86.532%
2026-04-28	13.4500	13.4500	13.2000	13.2000	-26.870%	6	516	-84.848%
2026-04-13	18.0400	18.0500	17.9000	18.0500	-2.853%	119	516	-88.920%
2026-04-10	18.5700	18.5800	18.5700	18.5800	+12.606%	6	455	-89.236%
2026-04-09	15.4100	16.5000	15.4100	16.5000	+28.405%	21	450	-87.879%
2026-03-31	12.8900	12.8900	12.8000	12.8500	-4.176%	4	451	-84.436%
2026-03-30	13.3000	13.5500	13.2600	13.4100	+29.066%	96	451	-85.086%
2026-03-13	10.3900	10.3900	10.3900	10.3900	-1.236%	2	359	-80.751%
2026-03-12	10.5200	10.5200	10.5200	10.5200	+1.154%	1	357	-80.989%
2026-03-11	10.4000	10.4000	10.4000	10.4000	+14.664%	14	356	-80.769%
2026-03-10	10.0000	10.0000	9.0700	9.0700	-4.021%	2	356	-77.949%
2026-03-06	9.4500	9.4500	9.4500	9.4500	-3.963%	5	356	-78.836%
2026-03-04	9.8400	9.8400	9.8400	9.8400	-5.294%	1	361	-79.675%
2026-03-03	11.0100	11.0100	10.2500	10.3900	-11.874%	36	360	-80.751%
2026-02-27	11.7500	11.8200	11.4300	11.7900	+6.025%	43	325	-83.036%
2026-02-24	11.3400	11.4000	11.1200	11.1200	-6.790%	24	327	-82.014%
2026-02-23	10.5400	12.1500	10.5400	11.9300	+63.874%	7	340	-83.236%
2026-02-12	6.7400	7.2800	6.7400	7.2800	+8.012%	40	341	-72.527%
2026-02-11	6.7400	6.7400	6.7400	6.7400	+40.710%	20	361	-70.326%
2026-02-04	4.7900	4.7900	4.7900	4.7900	+10.369%	1	381	-58.246%
2026-02-03	3.4700	4.4600	3.4700	4.3400	+56.679%	50	380	-53.917%
2026-01-15	2.7700	2.7700	2.7700	2.7700	+1.465%	1	424	-27.798%
2026-01-14	2.2400	2.9400	2.2400	2.7300	+8.765%	11	423	-26.740%
2026-01-12	2.5100	2.5100	2.5100	2.5100	+30.052%	6	423	-20.319%
2025-11-21	1.4400	2.4700	1.4400	1.9300	+73.874%	50	420	+3.627%
2025-11-20	0.7200	1.1100	0.7200	1.1100	-69.081%	20	420	+80.180%
2025-09-25	3.5900	3.5900	3.5900	3.5900	+154.610%	10	420	-44.290%
2025-09-19	1.4100	1.4100	1.4100	1.4100	-31.553%	25	420	+41.844%
2025-09-09	2.2200	2.2200	1.9600	2.0600	-32.459%	20	420	-2.913%
2025-09-02	2.6200	3.4400	2.5600	3.0500	+31.466%	111	420	-34.426%
2025-08-29	2.3200	2.3200	2.3200	2.3200	-15.018%	10	430	-13.793%
2025-08-01	2.6800	2.9300	2.6800	2.7300	+6.226%	89	430	-26.740%
2025-07-10	2.5400	2.5700	1.0600	2.5700	+6.198%	277	430	-22.179%
2025-07-03	2.4200	2.4200	2.4200	2.4200	+4.762%	10	438	-17.355%
2025-07-01	2.3100	2.3100	2.3100	2.3100	-12.167%	59	438	-13.420%
2025-06-02	2.6300	2.6300	2.6300	2.6300	+5.200%	10	430	-23.954%
2025-05-30	3.0400	3.0400	2.5000	2.5000	-45.055%	80	430	-20.000%
2025-05-20	3.7600	4.5500	3.7600	4.5500	+20.053%	162	430	-56.044%
2025-05-14	3.7900	3.7900	3.7900	3.7900	+2.710%	20	269	-47.230%
2025-05-13	4.1400	4.1400	3.6900	3.6900	-38.602%	240	249	-45.799%
2025-04-30	5.9100	6.0100	5.9100	6.0100	-8.939%	4	13	-66.722%
2025-04-25	6.3900	6.6000	6.3900	6.6000	-10.082%	4	11	-69.697%
2025-04-23	7.2400	7.3400	7.2400	7.3400	-10.597%	2	11	-72.752%
2025-04-22	8.1100	8.2100	8.1100	8.2100	+4.188%	2	12	-75.639%
2025-04-17	7.8200	7.8800	7.8200	7.8800	+40.714%	2	12	-74.619%
2025-03-25	5.8000	5.8000	5.6000	5.6000	-30.000%	2	12	-64.286%
2025-03-13	8.0000	8.0000	8.0000	8.0000	+30.081%	1	11	-75.000%
2025-03-07	6.1500	6.1500	6.1500	6.1500	-0.806%	2	11	-67.480%
2025-03-06	6.2000	6.2000	6.2000	6.2000	-4.615%	2	12	-67.742%
2025-02-12	6.5000	6.5000	6.5000	6.5000	-5.797%	5	12	-69.231%
2025-02-06	6.9000	6.9000	6.9000	6.9000	+2.832%	5	7	-71.014%
2024-12-04	6.7100	6.7100	6.7100	6.7100	0.000%	2	2	-70.194%

.dark-mode .zXMrK0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zXMrK0{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115P105ZS Jan 15 2027 105.00 Put (ZS270115P00105000)option OPRA

ZS20270115P105
ZS Jan 15 2027 105.00 Put (ZS270115P00105000)
option OPRA