Dark

ZS20270115P115
ZS Jan 15 2027 115.00 Put (ZS270115P00115000)
option OPRA

EOD

Aug 20, 2026

3.69+2.786%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.6900	3.6900	3.6900	3.6900	+2.786%	1	2,392	0.000%
2026-08-19	3.6300	3.6300	3.5900	3.5900	-13.075%	2	2,393	+2.786%
2026-08-14	4.1300	4.1300	4.1300	4.1300	-21.483%	1,500	2,393	-10.654%
2026-08-10	5.2600	5.2600	5.2600	5.2600	-28.919%	1	2,143	-29.848%
2026-08-06	7.5000	7.5000	7.4000	7.4000	+1.093%	2	2,143	-50.135%
2026-08-05	7.3200	7.3200	7.3200	7.3200	-26.432%	1	2,143	-49.590%
2026-07-31	10.0900	10.5200	9.9500	9.9500	-7.442%	3	2,144	-62.915%
2026-07-30	10.8400	10.8400	10.7500	10.7500	+11.399%	2	2,144	-65.674%
2026-07-29	9.6500	9.6500	9.6500	9.6500	-5.392%	1	2,144	-61.762%
2026-07-28	10.2000	10.2000	10.2000	10.2000	-14.644%	5	2,144	-63.824%
2026-07-24	12.0000	12.0000	11.9500	11.9500	-2.449%	2	2,149	-69.121%
2026-07-22	11.8500	12.2500	11.8500	12.2500	+19.512%	169	2,149	-69.878%
2026-07-20	10.2500	10.2500	10.2500	10.2500	-2.659%	1	2,025	-64.000%
2026-07-17	10.5300	10.5300	10.5300	10.5300	+0.286%	1	2,025	-64.957%
2026-07-15	10.5000	10.5000	10.5000	10.5000	-10.180%	2	2,025	-64.857%
2026-07-08	11.6200	11.6900	11.6200	11.6900	+12.620%	2	2,025	-68.435%
2026-07-06	10.3800	10.3800	10.3800	10.3800	-4.596%	3	2,025	-64.451%
2026-07-01	11.0000	11.0000	10.8800	10.8800	-11.760%	3	2,025	-66.085%
2026-06-30	13.7000	13.7000	12.2700	12.3300	-5.081%	7	2,025	-70.073%
2026-06-29	12.9900	12.9900	12.9900	12.9900	-11.932%	5	2,021	-71.594%
2026-06-26	14.6500	14.7500	14.6500	14.7500	-13.235%	4	2,021	-74.983%
2026-06-25	16.4800	17.0000	16.4800	17.0000	+8.626%	2	2,021	-78.294%
2026-06-24	15.6500	15.6500	15.6500	15.6500	-3.692%	2	2,022	-76.422%
2026-06-23	16.5500	16.5500	15.8700	16.2500	-7.143%	3	2,022	-77.292%
2026-06-22	17.5000	17.5000	17.5000	17.5000	+2.639%	1	2,022	-78.914%
2026-06-18	17.7000	17.8000	17.0500	17.0500	+0.294%	12	2,032	-78.358%
2026-06-17	16.9500	17.0000	16.9500	17.0000	+2.471%	2	2,032	-78.294%
2026-06-16	16.5900	16.5900	16.5900	16.5900	+5.000%	1	2,032	-77.758%
2026-06-15	16.2500	16.2500	15.8000	15.8000	-8.829%	2	2,032	-76.646%
2026-06-12	19.4900	19.4900	17.3300	17.3300	-10.670%	21	2,032	-78.707%
2026-06-11	19.5000	19.5000	19.4000	19.4000	+6.946%	2	2,032	-80.979%
2026-06-10	19.4000	19.4000	18.1400	18.1400	+2.893%	12	2,032	-79.658%
2026-06-08	17.5500	17.6300	17.5000	17.6300	+3.402%	4	2,032	-79.070%
2026-06-05	16.8000	17.0500	16.8000	17.0500	+3.963%	3	2,032	-78.358%
2026-06-03	16.0000	16.5500	15.9500	16.4000	+12.329%	5	2,032	-77.500%
2026-06-02	14.6000	14.6000	14.4000	14.6000	+19.672%	8	2,034	-74.726%
2026-06-01	13.2100	13.2100	12.0000	12.2000	-17.288%	1,267	1,801	-69.754%
2026-05-29	16.4900	16.4900	14.7500	14.7500	-9.509%	8	1,107	-74.983%
2026-05-28	18.3000	18.8000	15.9500	16.3000	-8.272%	795	1,105	-77.362%
2026-05-27	14.4000	18.0900	14.4000	17.7700	+100.338%	25	326	-79.235%
2026-05-22	9.3500	9.3500	8.8700	8.8700	-12.178%	12	323	-58.399%
2026-05-21	10.1000	10.1000	10.1000	10.1000	+0.498%	1	314	-63.465%
2026-05-20	10.5000	10.7400	10.0500	10.0500	-4.103%	28	314	-63.284%
2026-05-18	10.4800	10.4800	10.4800	10.4800	-11.933%	10	290	-64.790%
2026-05-15	11.9000	11.9000	11.9000	11.9000	-12.821%	1	290	-68.992%
2026-05-07	13.6500	13.6500	13.6500	13.6500	-18.116%	1	280	-72.967%
2026-05-06	16.7400	16.7400	16.6700	16.6700	+9.671%	5	281	-77.864%
2026-05-04	15.6500	15.6500	14.8500	15.2000	-11.111%	24	281	-75.724%
2026-05-01	17.1000	17.1000	17.1000	17.1000	-9.953%	1	270	-78.421%
2026-04-30	18.9900	18.9900	18.9900	18.9900	+7.470%	1	270	-80.569%
2026-04-29	17.6700	17.6700	17.6700	17.6700	+1.261%	4	270	-79.117%
2026-04-28	17.5000	17.5000	17.4500	17.4500	-1.412%	3	270	-78.854%
2026-04-24	17.8000	18.5600	17.7000	17.7000	+5.357%	13	270	-79.153%
2026-04-21	16.8000	16.8000	16.8000	16.8000	-12.363%	5	278	-78.036%
2026-04-15	19.1700	19.1700	19.1700	19.1700	-10.837%	1	278	-80.751%
2026-04-14	21.3300	21.5000	21.3300	21.5000	+40.065%	16	278	-82.837%
2026-03-24	15.3500	15.3500	15.3500	15.3500	+14.552%	1	272	-75.961%
2026-03-20	13.6800	13.6800	13.4000	13.4000	-1.107%	58	271	-72.463%
2026-03-13	13.7000	13.7300	13.4000	13.5500	-0.733%	8	227	-72.768%
2026-03-11	13.9500	13.9500	13.6500	13.6500	-5.862%	2	227	-72.967%
2026-03-03	14.5000	14.5000	14.5000	14.5000	-6.752%	2	227	-74.552%
2026-02-27	15.7500	16.0000	15.5500	15.5500	+37.004%	8	229	-76.270%
2026-02-26	11.3500	11.3500	11.3500	11.3500	-21.126%	1	227	-67.489%
2026-02-23	14.3900	14.3900	14.3900	14.3900	+35.755%	5	226	-74.357%
2026-02-20	10.6000	10.6000	10.6000	10.6000	+9.845%	150	226	-65.189%
2026-02-12	9.6500	9.6500	9.6500	9.6500	+12.209%	28	76	-61.762%
2026-02-10	8.6000	8.6000	8.6000	8.6000	-8.995%	5	48	-57.093%
2026-02-09	9.4500	9.4500	9.4500	9.4500	+88.623%	10	43	-60.952%
2025-05-22	5.0100	5.0100	5.0100	5.0100	-12.870%	32	34	-26.347%
2025-05-12	5.6800	5.7500	5.6800	5.7500	-11.402%	4	3	-35.826%
2025-05-08	6.3300	6.4900	6.3300	6.4900	-0.154%	2	4	-43.143%
2025-05-01	6.4600	6.5000	6.4600	6.5000	-13.449%	4	4	-43.231%
2025-04-30	7.4200	7.6500	7.3900	7.5100	-1.184%	8	4	-50.866%
2025-04-28	7.6100	7.6100	7.6000	7.6000	-10.059%	2	3	-51.447%
2025-04-25	8.2700	8.4500	8.2700	8.4500	-8.052%	4	2	-56.331%
2025-04-23	9.0400	9.1900	9.0400	9.1900	+19.351%	2	2	-59.848%
2025-03-24	7.7000	7.7000	7.7000	7.7000	-24.878%	1	3	-52.078%
2025-03-13	10.2500	10.2500	10.2500	10.2500	-3.302%	1	2	-64.000%
2024-12-18	10.1500	10.6000	10.1500	10.6000	0.000%	2	2	-65.189%

.dark-mode .j4T5gC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j4T5gC{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115P115ZS Jan 15 2027 115.00 Put (ZS270115P00115000)option OPRA

ZS20270115P115
ZS Jan 15 2027 115.00 Put (ZS270115P00115000)
option OPRA