Dark

ZS20270115P110
ZS Jan 15 2027 110.00 Put (ZS270115P00110000)
option OPRA

EOD

Aug 20, 2026

2.90+11.538%(+0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.9000	2.9000	2.9000	2.9000	+11.538%	3	893	0.000%
2026-08-19	2.6000	2.6000	2.6000	2.6000	+2.362%	1	893	+11.538%
2026-08-18	2.5500	2.5500	2.5400	2.5400	-7.299%	3	893	+14.173%
2026-08-17	2.7400	2.7400	2.7400	2.7400	-9.571%	1	892	+5.839%
2026-08-14	3.0300	3.1000	3.0300	3.0300	-22.901%	10	892	-4.290%
2026-08-11	3.9300	3.9300	3.9300	3.9300	-11.685%	1	900	-26.209%
2026-08-10	4.4500	4.4500	4.4500	4.4500	-11.000%	2	899	-34.831%
2026-08-07	5.1700	5.2000	5.0000	5.0000	-33.599%	5	901	-42.000%
2026-08-03	7.5000	7.5300	7.5000	7.5300	-7.607%	21	902	-61.487%
2026-07-31	8.1500	8.1500	8.1500	8.1500	-18.255%	1	903	-64.417%
2026-07-24	9.9700	9.9700	9.9700	9.9700	-6.822%	1	903	-70.913%
2026-07-23	10.4000	10.7000	10.4000	10.7000	+15.302%	353	903	-72.897%
2026-07-20	9.3800	9.3800	9.2800	9.2800	-0.749%	5	553	-68.750%
2026-07-17	8.8500	9.3500	8.8300	9.3500	+14.303%	6	549	-68.984%
2026-07-15	8.1800	8.1800	8.1800	8.1800	-7.045%	1	543	-64.548%
2026-07-14	9.0000	9.0000	8.4500	8.8000	-12.000%	6	543	-67.045%
2026-07-10	10.0000	10.0000	10.0000	10.0000	+3.093%	1	546	-71.000%
2026-07-09	9.7000	9.7000	9.7000	9.7000	+6.360%	1	546	-70.103%
2026-07-02	9.1200	9.1200	9.1200	9.1200	-3.390%	1	545	-68.202%
2026-07-01	9.3700	9.4400	9.3700	9.4400	-7.632%	2	545	-69.280%
2026-06-30	10.6500	10.6500	10.2200	10.2200	-7.260%	16	546	-71.624%
2026-06-29	11.6400	11.7000	10.7000	11.0200	-11.840%	10	547	-73.684%
2026-06-26	12.5000	12.5000	12.5000	12.5000	-11.410%	10	542	-76.800%
2026-06-25	14.1100	14.1100	14.1100	14.1100	+2.993%	1	542	-79.447%
2026-06-23	13.4600	13.7000	13.4600	13.7000	-10.807%	3	541	-78.832%
2026-06-22	15.1500	15.3600	15.1500	15.3600	+2.400%	2	540	-81.120%
2026-06-18	15.4400	15.4400	15.0000	15.0000	+0.267%	2	429	-80.667%
2026-06-17	14.7500	14.9600	14.6000	14.9600	+10.406%	112	429	-80.615%
2026-06-15	13.9500	13.9500	13.5500	13.5500	-9.787%	30	429	-78.598%
2026-06-12	15.0200	15.0200	15.0200	15.0200	-6.708%	1	429	-80.692%
2026-06-11	17.0000	17.0000	16.1000	16.1000	-0.923%	15	429	-81.988%
2026-06-10	15.7000	16.2500	15.6000	16.2500	-2.108%	12	423	-82.154%
2026-06-09	16.6000	16.6000	16.6000	16.6000	+7.792%	1	416	-82.530%
2026-06-08	15.1500	15.4000	15.1500	15.4000	+7.317%	3	415	-81.169%
2026-06-05	14.2000	14.4000	14.2000	14.3500	+3.986%	36	412	-79.791%
2026-06-04	13.8300	13.8500	13.6000	13.8000	-2.817%	9	397	-78.986%
2026-06-03	13.8000	14.2000	13.8000	14.2000	+13.600%	9	397	-79.577%
2026-06-02	12.3500	12.5500	12.3500	12.5000	+17.261%	9	390	-76.800%
2026-06-01	10.3000	10.8000	10.2200	10.6600	-14.720%	17	386	-72.795%
2026-05-29	12.8000	12.8500	12.5000	12.5000	-13.614%	4	392	-76.800%
2026-05-28	15.4700	16.5500	14.4700	14.4700	-7.244%	37	391	-79.959%
2026-05-27	12.6000	15.8800	12.6000	15.6000	+105.263%	171	371	-81.410%
2026-05-22	7.8000	7.8000	7.6000	7.6000	-12.644%	2	326	-61.842%
2026-05-21	9.0000	9.0000	8.7000	8.7000	-3.974%	13	328	-66.667%
2026-05-20	8.9600	9.3100	8.9600	9.0600	+11.576%	41	328	-67.991%
2026-05-19	8.1200	8.1200	8.1200	8.1200	-7.200%	1	334	-64.286%
2026-05-18	10.1000	10.1000	8.7500	8.7500	-12.060%	8	334	-66.857%
2026-05-15	10.5500	10.5500	9.9500	9.9500	-14.592%	4	334	-70.854%
2026-05-11	11.6500	11.6500	11.6500	11.6500	-0.935%	1	339	-75.107%
2026-05-08	11.7600	11.7600	11.7600	11.7600	+2.707%	1	338	-75.340%
2026-05-07	11.5600	11.5600	11.4500	11.4500	-29.014%	2	339	-74.672%
2026-04-30	16.8800	16.9000	16.1300	16.1300	+5.425%	186	339	-82.021%
2026-04-28	15.3000	15.3000	15.3000	15.3000	-1.290%	1	260	-81.046%
2026-04-27	15.5000	15.5000	15.5000	15.5000	-2.821%	1	259	-81.290%
2026-04-24	15.6700	16.2500	15.6700	15.9500	+4.590%	27	258	-81.818%
2026-04-23	15.2500	15.2500	15.2500	15.2500	+10.507%	1	257	-80.984%
2026-04-21	13.8000	13.8000	13.8000	13.8000	-10.853%	1	256	-78.986%
2026-04-17	15.1400	15.4800	15.1400	15.4800	-8.888%	32	256	-81.266%
2026-04-15	18.5200	18.5200	16.9500	16.9900	-13.095%	28	266	-82.931%
2026-04-13	20.3000	20.4700	19.5500	19.5500	-7.434%	51	270	-85.166%
2026-04-10	18.8200	21.4700	18.8200	21.1200	+10.576%	6	270	-86.269%
2026-04-09	18.9600	19.1000	18.9600	19.1000	+36.722%	5	266	-84.817%
2026-03-25	13.0500	13.9700	13.0500	13.9700	+17.791%	4	264	-79.241%
2026-03-20	11.8000	11.8600	11.8000	11.8600	+11.676%	13	264	-75.548%
2026-03-18	10.6200	10.6200	10.6200	10.6200	-10.906%	2	253	-72.693%
2026-03-13	12.1000	12.1000	11.9200	11.9200	+0.168%	4	253	-75.671%
2026-03-11	11.9000	11.9000	11.9000	11.9000	-17.818%	9	255	-75.630%
2026-02-27	13.2300	14.4800	13.2100	14.4800	+15.195%	26	246	-79.972%
2026-02-25	12.5700	12.5700	12.5700	12.5700	-4.773%	2	243	-76.929%
2026-02-23	13.4000	13.4000	13.2000	13.2000	+52.601%	2	243	-78.030%
2026-02-20	8.6500	8.6500	8.6500	8.6500	+2.976%	1	244	-66.474%
2026-02-12	7.9000	8.4000	7.9000	8.4000	+1.818%	142	244	-65.476%
2026-02-09	8.2500	8.2500	8.2500	8.2500	+19.913%	10	234	-64.848%
2026-02-05	5.3200	6.8900	5.3200	6.8800	+23.964%	59	224	-57.849%
2026-02-04	5.5100	5.7000	5.5100	5.5500	+5.916%	20	283	-47.748%
2026-02-03	4.4500	5.4000	4.4500	5.2400	+35.401%	14	302	-44.656%
2026-01-30	4.1000	4.1000	3.7300	3.8700	+37.722%	28	305	-25.065%
2026-01-05	2.8100	2.8100	2.8100	2.8100	+11.952%	1	322	+3.203%
2025-12-19	2.6600	2.6600	2.5100	2.5100	+5.462%	8	322	+15.538%
2025-11-25	2.3100	2.3800	2.3100	2.3800	+41.667%	4	326	+21.849%
2025-11-21	1.6800	1.6800	1.6800	1.6800	-16.832%	9	326	+72.619%
2025-10-21	2.0200	2.0200	2.0200	2.0200	+23.926%	1	335	+43.564%
2025-09-19	2.7700	2.7700	0.5200	1.6300	-44.932%	127	335	+77.914%
2025-09-02	2.8800	3.6800	2.8800	2.9600	-4.207%	50	462	-2.027%
2025-08-01	3.0600	3.1100	2.8600	3.0900	+22.619%	168	412	-6.149%
2025-07-10	2.5200	2.5200	2.5200	2.5200	+3.704%	10	244	+15.079%
2025-07-01	2.4300	2.4300	2.4300	2.4300	-30.571%	44	254	+19.342%
2025-05-30	3.5000	3.5000	3.5000	3.5000	-48.071%	2	210	-17.143%
2025-05-22	4.3100	6.7400	4.3100	6.7400	+19.081%	210	211	-56.973%
2025-05-08	5.6100	5.6600	5.6100	5.6600	-17.251%	4	6	-48.763%
2025-04-30	6.6300	6.8400	6.6300	6.8400	+4.427%	2	4	-57.602%
2025-04-28	6.5500	6.5500	6.5500	6.5500	-10.884%	1	4	-55.725%
2025-04-25	7.1700	7.3500	7.1700	7.3500	-2.261%	4	3	-60.544%
2025-04-24	7.4500	7.5200	7.4500	7.5200	-7.730%	2	3	-61.436%
2025-04-23	7.8600	8.1500	7.8600	8.1500	-6.857%	2	4	-64.417%
2025-04-03	8.7500	8.7500	8.7500	8.7500	-13.108%	1	3	-66.857%
2024-12-31	10.0700	10.0700	10.0700	10.0700	+2.234%	1	1	-71.202%
2024-12-23	9.8500	9.8500	9.8500	9.8500	0.000%	1	1	-70.558%

.dark-mode .rDNLrh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rDNLrh{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115P110ZS Jan 15 2027 110.00 Put (ZS270115P00110000)option OPRA

ZS20270115P110
ZS Jan 15 2027 110.00 Put (ZS270115P00110000)
option OPRA