Dark

ZS20270115P140
ZS Jan 15 2027 140.00 Put (ZS270115P00140000)
option OPRA

EOD

Aug 20, 2026

9.15+10.641%(+0.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.1500	9.1500	9.1500	9.1500	+10.641%	1	451	0.000%
2026-08-19	8.4000	8.4000	8.2700	8.2700	+1.472%	13	451	+10.641%
2026-08-18	8.4500	8.5000	8.1500	8.1500	-5.780%	4	459	+12.270%
2026-08-14	8.6500	8.6500	8.6500	8.6500	-1.143%	1	459	+5.780%
2026-08-13	8.7500	8.7500	8.7500	8.7500	-18.224%	1	458	+4.571%
2026-08-12	10.8000	10.8500	10.7000	10.7000	-2.727%	202	459	-14.486%
2026-08-11	12.2000	12.2000	11.0000	11.0000	-5.417%	11	634	-16.818%
2026-08-10	12.1000	12.1000	11.6300	11.6300	-17.518%	2	640	-21.324%
2026-08-07	13.9200	14.1000	13.9200	14.1000	-11.488%	18	642	-35.106%
2026-08-05	15.8000	15.9300	15.8000	15.9300	-13.752%	2	647	-42.561%
2026-08-03	18.4700	18.4700	18.4700	18.4700	-13.286%	1	647	-50.460%
2026-07-27	21.2000	21.3000	21.2000	21.3000	-8.779%	6	648	-57.042%
2026-07-22	23.3500	23.3500	23.3500	23.3500	+11.190%	1	650	-60.814%
2026-07-21	21.0000	21.0000	21.0000	21.0000	+0.719%	1	651	-56.429%
2026-07-17	20.8500	20.8500	20.8500	20.8500	+3.474%	1	650	-56.115%
2026-07-14	20.1500	20.1500	20.1500	20.1500	-14.072%	1	651	-54.591%
2026-07-08	23.1000	23.4500	23.1000	23.4500	+10.613%	13	650	-60.981%
2026-07-07	19.7000	21.2000	19.5500	21.2000	-0.235%	14	650	-56.840%
2026-07-06	21.2500	21.3500	21.2000	21.2500	-1.620%	52	652	-56.941%
2026-07-02	21.6000	21.6000	21.6000	21.6000	-0.781%	10	662	-57.639%
2026-07-01	21.7700	21.7700	21.7700	21.7700	-9.367%	15	662	-57.970%
2026-06-30	24.0200	24.0200	24.0200	24.0200	-16.742%	200	647	-61.907%
2026-06-24	28.8000	28.8500	28.8000	28.8500	-1.368%	3	448	-68.284%
2026-06-23	30.6500	30.6500	29.2500	29.2500	-8.451%	7	448	-68.718%
2026-06-22	30.0200	31.9500	30.0200	31.9500	-1.994%	2	453	-71.362%
2026-06-18	32.6000	32.6000	32.6000	32.6000	+5.161%	2	453	-71.933%
2026-06-17	30.9000	31.0000	30.9000	31.0000	+1.806%	2	453	-70.484%
2026-06-16	30.4500	30.4500	30.4500	30.4500	+3.571%	1	453	-69.951%
2026-06-15	29.1000	29.5500	29.0500	29.4000	-7.837%	62	446	-68.878%
2026-06-12	31.9000	31.9000	31.9000	31.9000	-4.204%	1	446	-71.317%
2026-06-10	32.1000	33.3000	32.1000	33.3000	-2.774%	10	446	-72.523%
2026-06-09	34.2500	34.2500	34.2500	34.2500	+16.102%	1	440	-73.285%
2026-06-04	29.5000	29.5000	29.5000	29.5000	+28.821%	2	439	-68.983%
2026-06-01	23.4700	23.7500	22.9000	22.9000	-15.932%	5	441	-60.044%
2026-05-29	27.4500	27.4500	27.2400	27.2400	-9.381%	4	438	-66.410%
2026-05-28	30.0600	30.0600	30.0600	30.0600	-8.073%	1	438	-69.561%
2026-05-27	26.9500	32.7000	26.9500	32.7000	+128.671%	97	439	-72.018%
2026-05-26	15.0000	15.0000	14.0500	14.3000	-14.779%	213	425	-36.014%
2026-05-22	17.3000	17.6300	16.7800	16.7800	-11.404%	28	219	-45.471%
2026-05-21	18.8700	18.9400	18.8700	18.9400	+8.601%	5	195	-51.690%
2026-05-19	17.7800	17.7800	17.4400	17.4400	-17.150%	2	195	-47.534%
2026-05-15	21.8500	22.0400	21.0500	21.0500	-14.431%	26	195	-56.532%
2026-05-12	24.8000	24.8000	24.5500	24.6000	+0.778%	6	197	-62.805%
2026-05-11	24.4100	24.4100	24.4100	24.4100	-1.374%	1	197	-62.515%
2026-05-07	24.7500	24.7500	24.7500	24.7500	-13.763%	2	191	-63.030%
2026-05-06	28.7000	28.7000	28.7000	28.7000	-5.249%	13	191	-68.118%
2026-04-27	30.2900	30.2900	30.2900	30.2900	+7.947%	2	191	-69.792%
2026-04-21	28.1300	28.1300	27.2600	28.0600	-8.450%	5	184	-67.391%
2026-04-20	30.6500	30.6500	30.6500	30.6500	-22.405%	2	184	-70.147%
2026-04-13	39.5000	39.5000	39.5000	39.5000	+0.894%	1	184	-76.835%
2026-04-10	38.8500	39.1500	38.8500	39.1500	+10.437%	2	185	-76.628%
2026-04-09	33.6500	35.4500	33.6500	35.4500	+28.909%	10	185	-74.189%
2026-04-08	27.5000	27.5000	27.5000	27.5000	-5.172%	1	177	-66.727%
2026-04-02	29.0000	29.0000	29.0000	29.0000	+2.764%	2	176	-68.448%
2026-03-30	28.4000	28.4000	28.2200	28.2200	-8.997%	12	176	-67.576%
2026-03-27	31.2500	31.2500	30.7000	31.0100	+17.640%	7	164	-70.493%
2026-03-26	26.3600	26.3600	26.3600	26.3600	-3.443%	1	159	-65.288%
2026-03-25	26.8500	27.3000	26.8500	27.3000	+14.274%	3	158	-66.484%
2026-03-13	23.8900	23.8900	23.8900	23.8900	+0.589%	1	156	-61.699%
2026-03-11	23.7500	23.7500	23.7500	23.7500	+5.368%	15	156	-61.474%
2026-03-10	22.5400	22.5400	22.5400	22.5400	+4.594%	1	145	-59.406%
2026-03-05	22.0000	22.0000	21.5500	21.5500	-13.454%	2	145	-57.541%
2026-03-03	24.9000	24.9000	24.9000	24.9000	+0.687%	3	145	-63.253%
2026-03-02	24.7300	24.7300	24.7300	24.7300	-7.861%	1	145	-63.000%
2026-02-27	27.6400	28.0000	26.8400	26.8400	+33.201%	11	145	-65.909%
2026-02-26	20.1500	20.1500	20.1500	20.1500	-23.033%	2	140	-54.591%
2026-02-23	26.0000	26.1800	26.0000	26.1800	+40.904%	3	140	-65.050%
2026-02-18	18.5800	18.5800	18.5800	18.5800	+2.652%	1	137	-50.753%
2026-02-17	18.1000	18.1000	18.1000	18.1000	+6.345%	1	137	-49.448%
2026-02-06	17.0200	17.0200	17.0200	17.0200	+28.939%	1	120	-46.240%
2026-02-04	13.7000	13.7000	13.2000	13.2000	+1.852%	2	120	-30.682%
2026-02-03	12.9600	12.9600	12.9600	12.9600	+39.957%	5	120	-29.398%
2026-01-29	9.2600	9.2600	9.2600	9.2600	+14.462%	1	118	-1.188%
2026-01-26	8.2800	8.2800	8.0900	8.0900	+2.405%	110	118	+13.103%
2026-01-16	7.9000	7.9000	7.9000	7.9000	+47.664%	3	7	+15.823%
2025-11-21	5.3500	5.3500	5.3500	5.3500	+27.990%	4	7	+71.028%
2025-11-13	4.1800	4.1800	4.1800	4.1800	-22.593%	4	8	+118.900%
2025-09-04	5.4000	5.4000	5.4000	5.4000	-0.735%	1	7	+69.444%
2025-07-09	5.4400	5.4400	5.4400	5.4400	-1.982%	1	7	+68.199%
2025-07-08	5.5500	5.5500	5.5500	5.5500	-3.478%	1	7	+64.865%
2025-07-01	5.7500	5.7500	5.7500	5.7500	0.000%	1	7	+59.130%
2025-06-26	5.7500	5.7500	5.7500	5.7500	+2.496%	1	7	+59.130%
2025-06-25	5.6200	5.6200	5.6100	5.6100	-35.145%	2	6	+63.102%
2025-05-19	8.6500	8.6500	8.6500	8.6500	-6.486%	1	6	+5.780%
2025-05-14	9.1200	9.2500	9.1200	9.2500	-5.996%	2	6	-1.081%
2025-05-12	9.6400	9.8400	9.6400	9.8400	-8.295%	2	5	-7.012%
2025-05-07	10.7000	10.7300	10.7000	10.7300	-5.212%	2	5	-14.725%
2025-05-02	11.2500	11.3200	11.2500	11.3200	+1.434%	8	5	-19.170%
2025-05-01	11.5500	11.6000	11.1600	11.1600	-10.000%	4	5	-18.011%
2025-04-30	12.5600	12.5600	12.4000	12.4000	-5.847%	8	3	-26.210%
2025-04-28	13.0000	13.1700	13.0000	13.1700	-18.199%	2	3	-30.524%
2025-02-28	16.1000	16.1000	16.1000	16.1000	+19.083%	2	2	-43.168%
2025-02-18	13.5200	13.5200	13.5200	13.5200	-2.383%	1	1	-32.322%
2025-02-14	13.8500	13.8500	13.8500	13.8500	0.000%	2	0	-33.935%

.dark-mode .p66cH6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p66cH6{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115P140ZS Jan 15 2027 140.00 Put (ZS270115P00140000)option OPRA

ZS20270115P140
ZS Jan 15 2027 140.00 Put (ZS270115P00140000)
option OPRA