Dark

ZS20270115P120
ZS Jan 15 2027 120.00 Put (ZS270115P00120000)
option OPRA

EOD

Aug 20, 2026

4.40+12.821%(+0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.3000	4.4000	4.3000	4.4000	+12.821%	2	3,010	0.000%
2026-08-19	3.9000	3.9000	3.9000	3.9000	+1.299%	10	3,010	+12.821%
2026-08-18	4.0900	4.2200	3.8500	3.8500	-6.326%	18	3,020	+14.286%
2026-08-17	4.1700	4.1700	4.1100	4.1100	-21.113%	2	3,024	+7.056%
2026-08-13	5.0000	5.2100	5.0000	5.2100	-2.617%	2	3,026	-15.547%
2026-08-12	5.8500	5.8500	5.3500	5.3500	-5.310%	97	3,028	-17.757%
2026-08-11	5.7000	5.8500	5.6000	5.6500	-11.024%	346	2,975	-22.124%
2026-08-10	7.0000	7.1300	6.3000	6.3500	-16.337%	7	2,946	-30.709%
2026-08-07	7.5900	7.5900	7.5900	7.5900	-12.457%	1	2,945	-42.029%
2026-08-06	9.8600	9.8600	8.6700	8.6700	-0.914%	16	2,946	-49.250%
2026-08-05	8.7500	8.7500	8.7500	8.7500	-4.995%	1	2,954	-49.714%
2026-08-04	9.7200	9.7200	9.2100	9.2100	-11.186%	5	2,954	-52.226%
2026-08-03	10.3000	10.3700	10.3000	10.3700	-18.984%	1,020	2,959	-57.570%
2026-07-30	12.8000	12.8000	12.8000	12.8000	+13.475%	1	2,662	-65.625%
2026-07-29	11.2500	11.2800	11.1400	11.2800	+0.714%	3	2,663	-60.993%
2026-07-28	11.2000	11.2000	11.2000	11.2000	-10.400%	2	2,665	-60.714%
2026-07-27	12.5000	12.5000	12.5000	12.5000	-11.661%	1	2,665	-64.800%
2026-07-23	13.9500	14.3500	13.9500	14.1500	-0.702%	27	2,666	-68.905%
2026-07-22	13.5500	14.2500	13.5000	14.2500	+12.205%	14	2,659	-69.123%
2026-07-21	12.7000	12.7000	12.7000	12.7000	+5.833%	3	2,659	-65.354%
2026-07-20	12.0000	12.0000	12.0000	12.0000	0.000%	2	2,659	-63.333%
2026-07-17	12.0000	12.0000	12.0000	12.0000	0.000%	1	2,659	-63.333%
2026-07-16	12.0000	12.0000	12.0000	12.0000	+3.004%	1	2,659	-63.333%
2026-07-15	11.6500	11.6500	11.6500	11.6500	-10.177%	1	2,659	-62.232%
2026-07-09	13.2500	13.3500	12.9700	12.9700	-6.691%	28	2,660	-66.076%
2026-07-08	13.9000	13.9000	13.9000	13.9000	+14.403%	2	2,652	-68.345%
2026-07-07	12.1500	12.1500	11.5200	12.1500	-3.033%	4	2,652	-63.786%
2026-07-01	12.9400	12.9400	12.5300	12.5300	-10.500%	5	2,652	-64.884%
2026-06-30	14.0000	14.0000	14.0000	14.0000	-8.076%	1	2,653	-68.571%
2026-06-29	15.7100	15.7100	15.0000	15.2300	-10.412%	9	2,654	-71.110%
2026-06-26	17.1500	17.1500	17.0000	17.0000	-11.917%	5	3,726	-74.118%
2026-06-25	19.3000	19.3000	19.3000	19.3000	-3.932%	1,096	3,723	-77.202%
2026-06-22	20.0000	20.0900	19.9500	20.0900	+2.239%	3	2,652	-78.099%
2026-06-18	20.8000	20.8000	19.6500	19.6500	+1.550%	15	2,643	-77.608%
2026-06-17	19.4400	19.4400	19.3500	19.3500	+1.575%	2	2,643	-77.261%
2026-06-16	19.0500	19.0500	19.0500	19.0500	+4.098%	1	2,643	-76.903%
2026-06-15	18.5000	18.5000	18.3000	18.3000	-8.271%	7	2,643	-75.956%
2026-06-12	20.3000	20.3000	19.9500	19.9500	-8.276%	18	2,643	-77.945%
2026-06-11	22.0000	22.0000	21.7500	21.7500	+7.143%	2	2,643	-79.770%
2026-06-10	21.1300	21.1300	20.3000	20.3000	-7.517%	4	2,643	-78.325%
2026-06-09	21.9500	21.9500	21.9500	21.9500	+11.139%	1	2,642	-79.954%
2026-06-08	19.7500	19.7500	19.7500	19.7500	+5.615%	1	2,642	-77.722%
2026-06-05	18.7000	18.7000	18.7000	18.7000	+2.466%	1	2,642	-76.471%
2026-06-04	18.6500	18.6500	18.2500	18.2500	-2.406%	2	2,642	-75.890%
2026-06-03	18.0500	18.7800	18.0500	18.7000	+10.651%	85	2,643	-76.471%
2026-06-02	15.3500	17.2600	15.3500	16.9000	+18.680%	273	2,629	-73.964%
2026-06-01	15.1100	15.1300	14.2200	14.2400	-14.474%	9	2,507	-69.101%
2026-05-29	18.5900	18.5900	16.6500	16.6500	-12.598%	6	2,505	-73.574%
2026-05-28	21.3200	21.3200	18.6200	19.0500	-7.434%	28	2,506	-76.903%
2026-05-27	16.5800	20.9000	16.5800	20.5800	+139.860%	65	2,509	-78.620%
2026-05-26	8.9100	9.0500	8.5000	8.5800	-13.942%	9	2,516	-48.718%
2026-05-22	10.3000	10.3000	9.9500	9.9700	-12.313%	17	2,518	-55.868%
2026-05-21	11.8000	11.8000	11.3700	11.3700	-8.306%	5	2,535	-61.302%
2026-05-20	12.4000	12.4000	12.4000	12.4000	+12.217%	10	2,535	-64.516%
2026-05-19	10.8700	11.2500	10.8000	11.0500	-11.952%	1,112	2,538	-60.181%
2026-05-18	12.8000	12.8000	12.5500	12.5500	-5.068%	6	2,538	-64.940%
2026-05-15	13.5500	13.7700	13.2000	13.2200	-9.452%	67	2,538	-66.717%
2026-05-14	15.8100	15.8100	14.3800	14.6000	-7.945%	4	1,716	-69.863%
2026-05-12	15.4000	15.8600	15.4000	15.8600	+2.323%	2	1,714	-72.257%
2026-05-11	15.5000	15.5000	15.5000	15.5000	+4.377%	1	1,714	-71.613%
2026-05-08	15.4800	15.5600	14.7000	14.8500	-2.814%	42	1,711	-70.370%
2026-05-07	15.5000	15.7000	15.2000	15.2800	-19.111%	505	1,743	-71.204%
2026-05-06	18.8900	18.8900	18.8900	18.8900	+8.563%	15	1,240	-76.707%
2026-05-04	17.2000	17.4000	17.2000	17.4000	-11.675%	4	1,225	-74.713%
2026-04-28	19.7500	19.7500	19.7000	19.7000	-1.746%	2	1,221	-77.665%
2026-04-24	21.0000	21.0000	20.0500	20.0500	-0.743%	313	1,221	-78.055%
2026-04-23	20.2500	20.2500	20.2000	20.2000	+11.602%	201	1,282	-78.218%
2026-04-22	18.1000	18.1000	18.0800	18.1000	-0.549%	91	1,081	-75.691%
2026-04-21	17.7000	18.2000	17.5000	18.2000	-9.588%	219	1,092	-75.824%
2026-04-16	20.2300	20.2300	20.1300	20.1300	-10.374%	30	1,092	-78.142%
2026-04-15	22.9400	22.9400	22.1600	22.4600	-6.805%	37	1,096	-80.410%
2026-04-14	24.1000	24.1000	24.1000	24.1000	-4.931%	1	1,113	-81.743%
2026-04-13	26.6500	26.6500	25.3500	25.3500	-4.556%	5	1,113	-82.643%
2026-04-10	25.5300	26.7500	24.8100	26.5600	+11.130%	282	1,112	-83.434%
2026-04-09	22.3000	23.9000	22.3000	23.9000	+33.148%	15	1,232	-81.590%
2026-04-08	18.0500	18.0500	17.9500	17.9500	-10.250%	5	1,221	-75.487%
2026-04-02	20.0000	20.0000	20.0000	20.0000	-0.200%	3	1,218	-78.000%
2026-03-30	20.0400	20.0400	20.0400	20.0400	-4.115%	1	1,218	-78.044%
2026-03-27	20.6000	20.9000	20.6000	20.9000	+17.879%	701	1,218	-78.947%
2026-03-25	17.8400	17.8400	17.7300	17.7300	+1.897%	3	517	-75.183%
2026-03-24	17.3000	17.4000	17.3000	17.4000	+20.166%	54	517	-74.713%
2026-03-23	14.7000	14.8700	14.4800	14.4800	+5.233%	21	467	-69.613%
2026-03-18	13.7800	13.7800	13.7600	13.7600	-1.714%	2	447	-68.023%
2026-03-06	13.9500	14.0000	13.9500	14.0000	+1.449%	4	446	-68.571%
2026-03-05	13.8000	13.8000	13.8000	13.8000	-14.286%	1	446	-68.116%
2026-03-02	16.2500	16.2500	16.1000	16.1000	-6.990%	4	446	-72.671%
2026-02-27	17.7100	18.2700	17.3100	17.3100	+34.186%	40	445	-74.581%
2026-02-26	13.4900	13.6500	12.9000	12.9000	-24.118%	33	449	-65.891%
2026-02-24	16.8500	17.0000	16.5100	17.0000	-2.857%	25	462	-74.118%
2026-02-23	15.1000	17.5000	15.1000	17.5000	+57.658%	2	463	-74.857%
2026-02-20	11.1000	11.1000	11.1000	11.1000	+0.909%	1	463	-60.360%
2026-02-19	11.0000	11.2000	11.0000	11.0000	+3.774%	3	463	-60.000%
2026-02-18	11.8500	11.8500	10.6000	10.6000	-3.636%	4	462	-58.491%
2026-02-17	10.6500	11.0000	10.6500	11.0000	-0.901%	21	462	-60.000%
2026-02-12	11.4000	11.4000	10.4600	11.1000	+3.064%	316	461	-60.360%
2026-02-11	10.7700	10.7700	10.7500	10.7700	+11.031%	25	249	-59.146%
2026-02-10	9.5000	9.7000	9.5000	9.7000	-8.404%	27	268	-54.639%
2026-02-09	10.8600	10.8600	10.3000	10.5900	+10.890%	55	251	-58.451%
2026-02-06	9.5500	9.5500	9.5500	9.5500	+12.353%	1	251	-53.927%
2026-02-05	8.5000	8.5000	8.5000	8.5000	+27.055%	4	251	-48.235%
2026-02-03	6.7500	6.7500	6.0100	6.6900	+20.324%	30	251	-34.230%
2026-02-02	5.5300	5.6900	4.4000	5.5600	+46.702%	79	270	-20.863%
2025-12-24	3.7900	3.7900	3.7900	3.7900	+6.761%	2	351	+16.095%
2025-12-19	3.6500	3.6500	3.4900	3.5500	-11.471%	6	351	+23.944%
2025-12-05	3.7000	4.0100	2.6400	4.0100	+1.777%	53	354	+9.726%
2025-12-03	3.9400	3.9400	3.9400	3.9400	+9.444%	3	407	+11.675%
2025-09-05	3.6000	3.6000	3.6000	3.6000	+1.408%	1	410	+22.222%
2025-09-04	3.5500	3.5500	3.5500	3.5500	+2.601%	1	410	+23.944%
2025-07-10	3.9000	3.9000	3.4600	3.4600	+3.284%	17	410	+27.168%
2025-07-07	3.3500	3.3500	3.3500	3.3500	-19.664%	2	426	+31.343%
2025-05-30	4.5400	4.5400	2.0000	4.1700	-24.182%	114	426	+5.516%
2025-05-23	5.5000	5.5000	5.5000	5.5000	+0.917%	4	483	-20.000%
2025-05-22	5.7500	6.6500	5.1400	5.4500	-4.887%	269	483	-19.266%
2025-05-16	5.7300	5.7300	5.7300	5.7300	-4.659%	10	241	-23.211%
2025-05-14	6.1000	6.1000	6.0100	6.0100	+0.167%	2	246	-26.789%
2025-05-13	6.6700	6.6700	6.0000	6.0000	-8.676%	201	247	-26.667%
2025-05-12	6.3700	6.5700	6.3700	6.5700	-22.249%	2	52	-33.029%
2025-04-30	8.3100	8.4600	8.2500	8.4500	-3.868%	10	52	-47.929%
2025-04-25	8.9000	9.0000	8.7900	8.7900	-7.474%	28	49	-49.943%
2025-04-24	9.5000	9.5000	9.5000	9.5000	-8.566%	1	54	-53.684%
2025-04-23	9.9700	10.3900	9.9700	10.3900	-2.897%	3	54	-57.652%
2025-04-15	10.7000	10.7000	10.7000	10.7000	-21.898%	1	55	-58.879%
2025-04-11	13.7000	13.7000	13.7000	13.7000	+24.545%	2	55	-67.883%
2025-04-09	11.3400	11.3400	11.0000	11.0000	-22.261%	3	55	-60.000%
2025-04-07	14.0500	14.1500	14.0500	14.1500	+37.379%	12	57	-68.905%
2025-03-31	10.3000	10.3000	10.3000	10.3000	+20.468%	10	60	-57.282%
2025-03-27	8.6000	8.6000	8.5500	8.5500	-1.042%	12	60	-48.538%
2025-03-26	8.6400	8.6400	8.6400	8.6400	-8.085%	1	49	-49.074%
2025-03-17	9.4000	9.4000	9.4000	9.4000	-14.545%	1	48	-53.191%
2025-03-10	10.9000	11.0000	10.9000	11.0000	+14.464%	5	48	-60.000%
2025-03-07	9.6500	9.8700	9.5400	9.6100	+5.027%	52	48	-54.214%
2025-03-06	9.5800	9.5800	9.0000	9.1500	+1.667%	24	26	-51.913%
2025-02-19	9.0000	9.0000	9.0000	9.0000	-12.281%	1	26	-51.111%
2025-01-29	10.2600	10.2600	10.2600	10.2600	-17.920%	1	26	-57.115%
2025-01-03	12.5000	12.5000	12.5000	12.5000	+8.413%	2	26	-64.800%
2024-12-18	11.5300	11.5300	11.5300	11.5300	+16.465%	1	25	-61.839%
2024-12-11	9.9000	9.9000	9.9000	9.9000	-4.348%	1	24	-55.556%
2024-11-25	10.3500	10.3500	10.3500	10.3500	-1.896%	5	23	-57.488%
2024-11-21	10.6000	10.6000	10.5500	10.5500	-18.846%	4	14	-58.294%
2024-10-22	13.0000	13.0000	13.0000	13.0000	+6.296%	2	14	-66.154%
2024-10-14	12.4000	12.4000	12.2300	12.2300	0.000%	12	12	-64.023%

.dark-mode .CzyMZV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CzyMZV{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115P120ZS Jan 15 2027 120.00 Put (ZS270115P00120000)option OPRA

ZS20270115P120
ZS Jan 15 2027 120.00 Put (ZS270115P00120000)
option OPRA