Dark

ZS20270115P130
ZS Jan 15 2027 130.00 Put (ZS270115P00130000)
option OPRA

EOD

Aug 20, 2026

6.54+9.000%(+0.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.6000	6.6000	6.5400	6.5400	+9.000%	2	369	0.000%
2026-08-14	6.3300	6.4500	6.0000	6.0000	-16.084%	3	370	+9.000%
2026-08-13	7.4100	7.4100	7.1500	7.1500	-15.485%	2	370	-8.531%
2026-08-11	8.4000	8.4600	8.3500	8.4600	-1.053%	12	369	-22.695%
2026-08-10	9.5500	9.5500	8.5500	8.5500	-18.025%	9	378	-23.509%
2026-08-07	10.5400	10.5400	10.4300	10.4300	-12.500%	3	378	-37.296%
2026-08-06	11.9200	11.9200	11.9200	11.9200	-1.079%	1	379	-45.134%
2026-08-05	11.9500	12.0500	11.9500	12.0500	-2.979%	2	378	-45.726%
2026-08-04	12.6000	12.6000	12.4200	12.4200	-11.349%	2	380	-47.343%
2026-08-03	14.6000	14.6000	13.9000	14.0100	-8.967%	12	379	-53.319%
2026-07-31	15.6000	15.6000	15.2500	15.3900	-6.557%	4	379	-57.505%
2026-07-30	16.3500	16.4700	16.3500	16.4700	+9.800%	2	379	-60.291%
2026-07-28	16.7500	16.8500	15.0000	15.0000	-6.367%	32	379	-56.400%
2026-07-27	16.3000	16.3000	16.0200	16.0200	-10.752%	2	409	-59.176%
2026-07-24	17.9500	17.9500	17.9500	17.9500	-0.829%	1	408	-63.565%
2026-07-22	17.9100	18.1000	17.9100	18.1000	+7.738%	3	409	-63.867%
2026-07-21	16.8000	16.8000	16.8000	16.8000	+0.599%	1	409	-61.071%
2026-07-20	16.8500	16.8500	16.7000	16.7000	-0.890%	4	409	-60.838%
2026-07-17	16.4900	16.8500	16.4900	16.8500	+0.597%	13	409	-61.187%
2026-07-16	16.6600	17.2500	16.6600	16.7500	+0.904%	60	413	-60.955%
2026-07-15	16.6000	16.6000	16.6000	16.6000	-10.319%	1	364	-60.602%
2026-07-13	18.5100	18.5100	18.5100	18.5100	+8.691%	1	364	-64.668%
2026-07-09	18.0400	18.0400	17.0300	17.0300	+4.543%	106	363	-61.597%
2026-07-06	16.0300	16.2900	15.7400	16.2900	-2.746%	3	314	-59.853%
2026-07-02	16.7500	16.7500	16.7500	16.7500	+2.446%	1	312	-60.955%
2026-07-01	17.0000	17.0000	16.3500	16.3500	-18.454%	2	312	-60.000%
2026-06-29	19.8000	20.0500	19.8000	20.0500	-10.049%	16	311	-67.382%
2026-06-26	24.1300	24.1300	22.2900	22.2900	-4.335%	5	311	-70.659%
2026-06-24	24.9000	24.9000	23.3000	23.3000	-9.515%	8	306	-71.931%
2026-06-22	24.7300	25.7500	23.8700	25.7500	+1.020%	8	300	-74.602%
2026-06-18	26.5400	26.5500	25.4900	25.4900	+1.756%	5	292	-74.343%
2026-06-16	25.2000	25.3500	24.9500	25.0500	+3.942%	59	292	-73.892%
2026-06-15	23.4000	24.1000	23.2000	24.1000	-3.946%	35	226	-72.863%
2026-06-12	27.9700	27.9700	25.0900	25.0900	-6.206%	16	226	-73.934%
2026-06-11	28.2800	28.2800	26.5700	26.7500	+3.123%	24	226	-75.551%
2026-06-10	27.0700	27.3000	25.9400	25.9400	-8.014%	49	222	-74.788%
2026-06-09	25.7300	28.2100	25.6200	28.2000	+12.395%	14	194	-76.809%
2026-06-08	24.8000	25.0900	24.8000	25.0900	-1.800%	4	183	-73.934%
2026-06-05	23.9000	25.5500	23.9000	25.5500	+8.493%	6	180	-74.403%
2026-06-04	23.2900	23.8500	23.2900	23.5500	-2.484%	3	181	-72.229%
2026-06-03	23.6500	24.1500	23.6500	24.1500	+11.806%	26	181	-72.919%
2026-06-02	21.2000	22.1500	21.2000	21.6000	+20.267%	18	155	-69.722%
2026-06-01	18.6700	18.6700	17.9600	17.9600	-16.465%	6	155	-63.586%
2026-05-29	22.3000	22.3000	21.5000	21.5000	-10.973%	6	157	-69.581%
2026-05-28	26.9300	26.9300	24.0000	24.1500	-7.754%	22	155	-72.919%
2026-05-27	21.0000	26.4000	21.0000	26.1800	+128.646%	58	142	-75.019%
2026-05-26	11.5500	11.5500	11.4500	11.4500	-11.583%	5	119	-42.882%
2026-05-22	13.7500	13.7500	12.9500	12.9500	-14.634%	2	119	-49.498%
2026-05-21	15.1800	15.1800	15.1700	15.1700	+1.133%	4	120	-56.889%
2026-05-18	15.0000	15.0000	15.0000	15.0000	-14.139%	5	120	-56.400%
2026-05-15	17.4700	17.4700	17.4700	17.4700	-6.578%	6	124	-62.564%
2026-05-14	19.0000	19.0000	18.7000	18.7000	-0.796%	6	118	-65.027%
2026-05-13	19.5000	19.5000	18.8500	18.8500	-4.315%	12	122	-65.305%
2026-05-12	19.9500	19.9500	19.7000	19.7000	+3.684%	4	122	-66.802%
2026-05-08	19.0000	19.0000	19.0000	19.0000	-5.000%	1	122	-65.579%
2026-05-07	20.0000	20.0000	20.0000	20.0000	-13.978%	1	122	-67.300%
2026-05-06	23.2500	23.2500	23.2500	23.2500	+5.442%	1	123	-71.871%
2026-05-04	21.6700	22.0500	21.6700	22.0500	-4.834%	3	123	-70.340%
2026-05-01	23.1700	23.1700	23.1700	23.1700	-12.566%	2	123	-71.774%
2026-04-30	26.0000	26.7000	26.0000	26.5000	+9.053%	18	123	-75.321%
2026-04-28	24.3000	24.3000	24.3000	24.3000	-1.300%	1	110	-73.086%
2026-04-27	24.6200	24.6200	24.6200	24.6200	-5.308%	1	111	-73.436%
2026-04-23	26.0000	26.0000	26.0000	26.0000	+13.389%	1	110	-74.846%
2026-04-21	22.7300	22.9300	22.7300	22.9300	-8.645%	3	111	-71.478%
2026-04-20	25.1000	25.1000	25.1000	25.1000	+0.400%	1	111	-73.944%
2026-04-17	25.0500	25.0500	25.0000	25.0000	-1.186%	3	111	-73.840%
2026-04-16	25.3500	25.3500	25.3000	25.3000	-7.156%	2	111	-74.150%
2026-04-15	27.2500	27.2500	27.2500	27.2500	-8.218%	1	111	-76.000%
2026-04-14	29.6900	29.6900	29.6900	29.6900	-3.604%	2	111	-77.972%
2026-04-13	32.6000	32.6000	30.8000	30.8000	+5.697%	3	109	-78.766%
2026-04-09	27.2000	29.1400	27.2000	29.1400	+35.851%	13	109	-77.557%
2026-04-08	21.4000	21.5500	21.3500	21.4500	-11.070%	68	106	-69.510%
2026-04-02	24.1200	24.1200	24.1200	24.1200	-0.782%	1	87	-72.886%
2026-04-01	24.3000	24.3100	24.3000	24.3100	+5.696%	2	87	-73.097%
2026-03-31	23.0000	23.0000	23.0000	23.0000	-2.954%	7	86	-71.565%
2026-03-30	23.1500	23.7000	23.0900	23.7000	-5.952%	7	86	-72.405%
2026-03-27	25.2000	25.2000	25.2000	25.2000	+14.545%	1	86	-74.048%
2026-03-24	20.6100	22.0000	20.6100	22.0000	+28.280%	5	85	-70.273%
2026-03-06	17.1500	17.1500	17.1500	17.1500	-3.652%	1	84	-61.866%
2026-03-05	17.8000	17.8000	17.8000	17.8000	-4.558%	2	85	-63.258%
2026-03-04	18.3500	18.6500	18.0800	18.6500	-15.496%	54	83	-64.933%
2026-02-27	22.7500	22.7500	22.0700	22.0700	+1.799%	26	62	-70.367%
2026-02-23	21.6800	21.6800	21.6800	21.6800	+51.080%	1	39	-69.834%
2026-02-17	14.3500	14.3500	14.3500	14.3500	+0.490%	1	38	-54.425%
2026-02-06	14.2800	14.2800	14.2800	14.2800	+8.182%	1	37	-54.202%
2026-02-05	13.2000	13.2000	13.2000	13.2000	+101.527%	3	36	-50.455%
2026-01-20	6.5500	6.5500	6.5500	6.5500	+19.091%	1	39	-0.153%
2026-01-08	5.5000	5.5000	5.5000	5.5000	+25.000%	2	38	+18.909%
2025-11-26	4.5000	4.6000	4.4000	4.4000	-2.222%	29	24	+48.636%
2025-06-25	4.5000	4.5000	4.5000	4.5000	-41.935%	1	24	+45.333%
2025-05-14	7.7500	7.7500	7.7500	7.7500	-4.203%	1	24	-15.613%
2025-05-12	7.9600	8.0900	7.9600	8.0900	-5.491%	2	24	-19.159%
2025-05-05	8.4900	8.5600	8.4900	8.5600	-8.645%	2	24	-23.598%
2025-05-02	9.1000	9.3700	9.1000	9.3700	-1.264%	4	24	-30.203%
2025-05-01	9.4900	9.4900	9.4900	9.4900	-9.619%	1	24	-31.085%
2025-04-30	10.3800	10.5000	10.3800	10.5000	+1.059%	4	24	-37.714%
2025-04-28	10.3900	10.3900	10.3900	10.3900	-36.646%	1	22	-37.055%
2025-04-08	16.4000	16.4000	16.4000	16.4000	+42.609%	1	22	-60.122%
2025-04-02	11.5000	11.5000	11.5000	11.5000	-10.156%	1	22	-43.130%
2025-03-31	12.8000	12.8000	12.8000	12.8000	+23.077%	1	22	-48.906%
2025-03-27	10.4000	10.4000	10.4000	10.4000	-12.971%	1	21	-37.115%
2025-03-17	11.8500	11.9500	11.8500	11.9500	-14.704%	2	21	-45.272%
2025-03-13	14.0100	14.0100	14.0100	14.0100	+24.533%	1	21	-53.319%
2025-02-19	11.2500	11.2500	11.2500	11.2500	-3.017%	1	21	-41.867%
2025-02-13	11.7000	12.0400	11.3100	11.6000	0.000%	27	20	-43.621%

.dark-mode .JsPTNX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JsPTNX{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115P130ZS Jan 15 2027 130.00 Put (ZS270115P00130000)option OPRA

ZS20270115P130
ZS Jan 15 2027 130.00 Put (ZS270115P00130000)
option OPRA