Dark

ZS20270115P135
ZS Jan 15 2027 135.00 Put (ZS270115P00135000)
option OPRA

EOD

Aug 19, 2026

6.95-4.138%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	7.1600	7.1600	6.9500	6.9500	-4.138%	2	576	0.000%
2026-08-18	7.2500	7.2500	7.2500	7.2500	-2.685%	1	575	-4.138%
2026-08-17	7.5000	7.5000	7.4500	7.4500	-1.715%	3	574	-6.711%
2026-08-14	7.5000	8.1000	7.2400	7.5800	-18.054%	12	574	-8.311%
2026-08-12	9.5500	9.5500	9.2500	9.2500	-3.946%	4	583	-24.865%
2026-08-11	9.6300	9.6300	9.6300	9.6300	-9.916%	3	581	-27.830%
2026-08-10	10.7000	10.7000	10.6900	10.6900	-12.735%	4	584	-34.986%
2026-08-07	12.3600	12.7500	12.2000	12.2500	-12.625%	27	580	-43.265%
2026-08-06	14.0200	14.0200	14.0200	14.0200	+1.964%	1	599	-50.428%
2026-08-05	14.0500	14.0500	13.7500	13.7500	-3.509%	87	598	-49.455%
2026-08-04	14.5000	14.5000	14.2500	14.2500	-22.764%	12	579	-51.228%
2026-07-31	18.4500	18.4500	18.4500	18.4500	-5.141%	1	582	-62.331%
2026-07-30	18.0500	19.4500	18.0500	19.4500	+12.754%	3	582	-64.267%
2026-07-28	18.5000	18.5000	17.2500	17.2500	-8.971%	7	580	-59.710%
2026-07-27	18.9500	18.9500	18.9500	18.9500	-9.976%	1	585	-63.325%
2026-07-24	21.0500	21.0500	21.0500	21.0500	-0.708%	1	585	-66.983%
2026-07-23	21.2000	21.2000	21.2000	21.2000	+10.417%	1	585	-67.217%
2026-07-21	19.3500	19.4500	19.1500	19.2000	+0.682%	199	585	-63.802%
2026-07-20	19.0700	19.0700	19.0700	19.0700	+5.944%	1	507	-63.555%
2026-07-17	19.0000	19.0000	18.0000	18.0000	-7.025%	17	507	-61.389%
2026-07-16	19.3600	19.3600	19.3600	19.3600	+5.332%	1	514	-64.101%
2026-07-14	18.3800	18.3800	18.3800	18.3800	-15.649%	1	513	-62.187%
2026-07-10	19.3800	21.7900	19.3800	21.7900	+9.223%	6	513	-68.105%
2026-07-09	19.9500	19.9500	19.9500	19.9500	-4.225%	20	512	-65.163%
2026-07-08	19.8000	20.8300	19.8000	20.8300	+11.093%	13	525	-66.635%
2026-07-06	18.8500	18.8500	18.7500	18.7500	-3.649%	9	525	-62.933%
2026-07-02	19.4600	19.4600	19.4600	19.4600	-0.051%	10	512	-64.286%
2026-07-01	19.4700	19.4700	19.4700	19.4700	-8.934%	15	512	-64.304%
2026-06-30	21.3800	21.3800	21.3800	21.3800	-5.815%	5	501	-67.493%
2026-06-29	22.7000	22.7700	22.7000	22.7000	-13.359%	3	496	-69.383%
2026-06-23	26.2000	26.2000	26.2000	26.2000	-5.244%	1	499	-73.473%
2026-06-17	27.6500	27.6500	27.6500	27.6500	-1.601%	1	499	-74.864%
2026-06-16	28.1000	28.1000	28.1000	28.1000	+7.663%	1	499	-75.267%
2026-06-15	26.1000	26.2000	26.0500	26.1000	-13.719%	27	478	-73.372%
2026-06-10	29.0000	30.2500	29.0000	30.2500	+13.296%	10	478	-77.025%
2026-06-04	26.6700	26.7000	25.5500	26.7000	+0.641%	9	479	-73.970%
2026-06-03	26.4300	26.6000	26.1000	26.5300	+7.409%	35	473	-73.803%
2026-06-02	23.3000	24.7000	23.3000	24.7000	+18.750%	3	442	-71.862%
2026-06-01	20.7600	20.8000	20.6100	20.8000	-15.960%	6	441	-66.587%
2026-05-29	26.3200	26.3200	24.4200	24.7500	-7.164%	14	439	-71.919%
2026-05-28	27.0000	27.0000	26.6600	26.6600	+4.796%	14	427	-73.931%
2026-05-27	24.2800	25.4400	24.2800	25.4400	+65.949%	8	415	-72.681%
2026-05-22	15.3300	15.3300	15.3300	15.3300	-10.351%	1	407	-54.664%
2026-05-21	16.8400	17.1000	16.8400	17.1000	+8.571%	2	408	-59.357%
2026-05-19	15.7500	15.7500	15.7500	15.7500	-6.250%	15	408	-55.873%
2026-05-18	16.8000	16.8000	16.8000	16.8000	-14.504%	5	408	-58.631%
2026-05-15	20.4000	20.4000	19.6500	19.6500	-13.967%	39	408	-64.631%
2026-05-13	22.8400	22.8400	22.8400	22.8400	+3.818%	1	426	-69.571%
2026-05-12	22.3000	22.3000	22.0000	22.0000	-1.566%	2	425	-68.409%
2026-05-08	22.3500	22.3500	22.3500	22.3500	+0.676%	5	425	-68.904%
2026-05-07	22.2000	22.2000	22.2000	22.2000	-14.120%	1	420	-68.694%
2026-05-06	25.8500	25.8500	25.8500	25.8500	+4.656%	1	421	-73.114%
2026-05-04	24.0000	24.7000	24.0000	24.7000	-3.966%	32	420	-71.862%
2026-05-01	25.7200	25.7200	25.7200	25.7200	-6.371%	2	405	-72.978%
2026-04-29	27.5000	27.5000	27.4700	27.4700	-1.116%	150	405	-74.700%
2026-04-23	27.7800	27.7800	27.7800	27.7800	-22.575%	1	255	-74.982%
2026-04-10	35.8800	35.8800	35.8800	35.8800	+8.727%	1	254	-80.630%
2026-04-09	33.0000	33.0000	33.0000	33.0000	+29.615%	1	254	-78.939%
2026-04-06	25.4600	25.4600	25.4600	25.4600	-2.824%	1	254	-72.702%
2026-04-02	26.2000	26.2000	26.2000	26.2000	+8.985%	10	243	-73.473%
2026-03-25	24.0400	24.0400	24.0400	24.0400	+10.783%	1	243	-71.090%
2026-03-20	21.7000	21.7000	21.7000	21.7000	+8.826%	1	243	-67.972%
2026-03-17	19.9400	19.9400	19.9400	19.9400	+1.218%	5	244	-65.145%
2026-03-05	19.5800	19.7000	19.5800	19.7000	-14.571%	3	239	-64.721%
2026-03-02	23.0600	23.0600	23.0600	23.0600	-8.492%	2	240	-69.861%
2026-02-27	24.9500	25.2000	24.9500	25.2000	+1.002%	5	239	-72.421%
2026-02-23	20.6800	24.9500	20.6800	24.9500	+64.145%	35	235	-72.144%
2026-02-13	15.2000	15.2000	15.2000	15.2000	-5.296%	1	210	-54.276%
2026-02-12	16.0500	16.0500	16.0500	16.0500	-0.311%	27	210	-56.698%
2026-02-11	15.5000	16.1000	15.5000	16.1000	+4.207%	152	169	-56.832%
2026-02-09	15.4500	15.4500	15.4500	15.4500	+20.233%	1	32	-55.016%
2026-02-05	12.8500	12.8500	12.8500	12.8500	+12.522%	1	31	-45.914%
2026-02-04	11.4200	11.4200	11.4200	11.4200	+1.062%	1	31	-39.142%
2026-02-03	11.3000	11.3500	11.3000	11.3000	+19.073%	11	31	-38.496%
2026-02-02	9.4900	9.4900	9.4900	9.4900	+55.574%	1	30	-26.765%
2026-01-06	6.0000	6.1000	6.0000	6.1000	+122.628%	5	30	+13.934%
2025-11-10	2.7400	2.7400	2.7400	2.7400	-6.485%	1	30	+153.650%
2025-11-03	2.9300	2.9300	2.9300	2.9300	-42.549%	1	30	+137.201%
2025-06-24	5.1000	5.1000	5.1000	5.1000	-16.393%	2	30	+36.275%
2025-05-30	6.1000	6.1000	6.1000	6.1000	-32.222%	4	29	+13.934%
2025-05-12	8.9100	9.0000	8.9100	9.0000	-9.639%	2	29	-22.778%
2025-05-09	9.8300	9.9600	9.8300	9.9600	-3.582%	4	29	-30.221%
2025-05-02	10.1400	10.3300	10.1400	10.3300	-11.102%	4	29	-32.720%
2025-04-30	11.5100	11.6200	11.5100	11.6200	-1.106%	4	29	-40.189%
2025-04-28	11.7500	11.7500	11.7500	11.7500	-2.083%	2	29	-40.851%
2025-03-24	12.0000	12.0000	12.0000	12.0000	-8.537%	1	29	-42.083%
2025-03-17	13.1200	13.1200	13.1200	13.1200	+2.101%	1	29	-47.027%
2025-02-13	13.0800	13.3500	12.5600	12.8500	-8.214%	27	12	-45.914%
2024-11-25	14.0000	14.0000	14.0000	14.0000	-3.780%	15	12	-50.357%
2024-11-22	14.4200	14.5500	14.4000	14.5500	0.000%	30	15	-52.234%

.dark-mode .cDjdlm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cDjdlm{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115P135ZS Jan 15 2027 135.00 Put (ZS270115P00135000)option OPRA

ZS20270115P135
ZS Jan 15 2027 135.00 Put (ZS270115P00135000)
option OPRA