Dark

ZS20270115P150
ZS Jan 15 2027 150.00 Put (ZS270115P00150000)
option OPRA

EOD

Aug 20, 2026

12.70+11.404%(+1.30)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.7500	12.7500	12.7000	12.7000	+11.404%	25	656	0.000%
2026-08-19	11.5100	11.5100	11.3500	11.4000	-2.730%	9	634	+11.404%
2026-08-18	11.6500	11.7500	11.6500	11.7200	+2.002%	13	640	+8.362%
2026-08-17	11.8000	11.8000	11.4900	11.4900	-4.805%	4	640	+10.531%
2026-08-14	12.3000	12.3000	12.0500	12.0700	-9.384%	20	637	+5.220%
2026-08-13	13.2600	13.3300	13.2600	13.3200	-6.197%	3	619	-4.655%
2026-08-12	14.3000	14.4500	14.2000	14.2000	-2.740%	208	620	-10.563%
2026-08-11	15.0000	15.0500	14.6000	14.6000	-4.513%	7	416	-13.014%
2026-08-10	16.3500	16.4000	15.2700	15.2900	-16.311%	16	417	-16.939%
2026-08-07	18.2000	18.2700	18.2000	18.2700	-8.421%	2	405	-30.487%
2026-08-05	19.9500	19.9500	19.9500	19.9500	-3.155%	1	405	-36.341%
2026-08-04	21.5500	21.5500	20.6000	20.6000	-14.700%	3	406	-38.350%
2026-08-03	24.1500	24.1500	24.1500	24.1500	-3.593%	3	405	-47.412%
2026-07-29	23.8600	25.0500	23.8600	25.0500	+0.200%	3	405	-49.301%
2026-07-28	25.0000	25.0000	25.0000	25.0000	-7.407%	1	406	-49.200%
2026-07-27	27.0000	27.0000	27.0000	27.0000	-0.222%	1	407	-52.963%
2026-07-21	27.2500	27.2500	27.0600	27.0600	+8.240%	3	408	-53.067%
2026-07-14	24.8000	25.0000	24.8000	25.0000	-14.647%	2	405	-49.200%
2026-07-13	29.2100	29.2900	29.2100	29.2900	-1.876%	2	404	-56.640%
2026-07-10	29.8500	29.8500	29.8500	29.8500	+2.401%	4	402	-57.454%
2026-07-08	28.7500	29.1500	28.7000	29.1500	+13.867%	24	402	-56.432%
2026-07-07	26.2000	26.2000	24.6500	25.6000	-3.651%	35	402	-50.391%
2026-07-06	26.7500	26.7500	26.4200	26.5700	-2.852%	6	402	-52.202%
2026-07-01	26.8800	27.5000	26.7000	27.3500	-12.759%	5	396	-53.565%
2026-06-29	31.3500	31.3500	31.3500	31.3500	-7.658%	2	398	-59.490%
2026-06-26	37.7300	37.7300	33.9500	33.9500	-11.009%	6	398	-62.592%
2026-06-17	38.1500	38.1500	38.1500	38.1500	+7.799%	1	404	-66.710%
2026-06-15	35.4500	35.4500	35.3900	35.3900	-15.577%	13	404	-64.114%
2026-06-11	41.9200	41.9200	41.9200	41.9200	+12.840%	2	404	-69.704%
2026-06-05	37.1500	37.1500	37.1500	37.1500	+4.944%	3	402	-65.814%
2026-06-04	35.4000	35.4000	35.4000	35.4000	-1.667%	8	405	-64.124%
2026-06-03	35.0000	36.0000	35.0000	36.0000	+11.180%	151	394	-64.722%
2026-06-02	32.2500	32.9000	32.2500	32.3800	+11.386%	5	280	-60.778%
2026-06-01	28.8500	29.0700	28.4000	29.0700	-20.898%	23	282	-56.312%
2026-05-28	36.7500	36.7500	36.7500	36.7500	-0.054%	1	283	-65.442%
2026-05-27	32.9200	36.7700	32.9200	36.7700	+104.847%	14	284	-65.461%
2026-05-26	18.4800	18.5600	17.7800	17.9500	-10.250%	27	274	-29.248%
2026-05-22	21.6000	21.6000	20.0000	20.0000	-8.130%	5	270	-36.500%
2026-05-19	22.0000	22.0000	21.6800	21.7700	-8.836%	4	266	-41.663%
2026-05-18	23.8800	23.8800	23.8800	23.8800	-13.069%	1	266	-46.817%
2026-05-14	27.6200	28.1300	27.4700	27.4700	-8.219%	6	266	-53.768%
2026-05-11	29.9300	29.9300	29.9300	29.9300	+0.268%	1	261	-57.568%
2026-05-08	29.8500	29.8500	29.8500	29.8500	-14.836%	10	261	-57.454%
2026-04-23	35.0500	35.0500	35.0500	35.0500	+2.336%	1	251	-63.766%
2026-04-22	34.2500	34.2500	34.2500	34.2500	+3.631%	1	250	-62.920%
2026-04-21	33.0500	33.0500	33.0500	33.0500	-8.169%	1	251	-61.573%
2026-04-20	36.0400	36.3000	35.9200	35.9900	-22.735%	137	252	-64.712%
2026-04-10	42.6100	47.7000	42.6100	46.5800	+9.291%	12	152	-72.735%
2026-04-09	40.9000	42.9600	40.9000	42.6200	+21.459%	5	160	-70.202%
2026-04-02	35.0900	35.0900	35.0900	35.0900	-3.995%	1	161	-63.807%
2026-03-27	36.5500	36.5500	36.5500	36.5500	+12.048%	2	161	-65.253%
2026-03-26	31.9800	32.6200	31.7100	32.6200	0.000%	8	159	-61.067%
2026-03-25	32.6200	32.6200	32.6200	32.6200	+1.620%	2	159	-61.067%
2026-03-24	31.0500	32.1000	31.0500	32.1000	+14.643%	9	159	-60.436%
2026-03-16	28.0000	28.0000	28.0000	28.0000	-2.609%	1	151	-54.643%
2026-03-13	29.1000	29.3500	28.7500	28.7500	+0.877%	13	150	-55.826%
2026-03-11	28.5000	28.5000	28.5000	28.5000	+11.765%	1	145	-55.439%
2026-03-06	25.5000	25.5000	25.5000	25.5000	-7.876%	1	144	-50.196%
2026-03-04	27.6800	27.6800	27.6800	27.6800	-7.301%	1	143	-54.118%
2026-03-02	29.8600	29.8600	29.8600	29.8600	-6.395%	1	142	-57.468%
2026-02-27	30.7600	33.0000	30.7600	31.9000	+30.204%	33	141	-60.188%
2026-02-26	25.7200	25.7200	24.5000	24.5000	-19.672%	3	126	-48.163%
2026-02-25	30.5000	30.5000	30.5000	30.5000	-2.928%	1	125	-58.361%
2026-02-24	31.5800	31.5800	31.4200	31.4200	-3.323%	6	125	-59.580%
2026-02-23	28.1700	32.5000	28.1700	32.5000	+31.048%	50	120	-60.923%
2026-02-20	21.2800	24.8000	21.2800	24.8000	+15.888%	2	99	-48.790%
2026-02-18	22.9700	22.9700	21.4000	21.4000	-1.246%	8	99	-40.654%
2026-02-11	21.6700	21.6700	21.6700	21.6700	+8.350%	5	98	-41.394%
2026-02-10	20.0000	20.0000	20.0000	20.0000	-11.504%	29	101	-36.500%
2026-02-06	22.0000	22.6000	22.0000	22.6000	+38.565%	7	102	-43.805%
2026-02-03	15.9000	16.3100	15.9000	16.3100	+55.481%	3	107	-22.134%
2026-01-26	10.4900	10.4900	10.4900	10.4900	-9.725%	5	106	+21.068%
2026-01-20	11.6200	11.6200	11.6200	11.6200	+35.589%	5	106	+9.294%
2025-12-18	8.5700	8.5700	8.5700	8.5700	+10.581%	2	101	+48.191%
2025-12-02	7.7500	7.7500	7.7500	7.7500	-5.488%	29	101	+63.871%
2025-12-01	8.0000	8.2200	7.6500	8.2000	+9.920%	82	101	+54.878%
2025-11-26	7.5000	7.5000	7.1500	7.4600	+13.030%	11	165	+70.241%
2025-11-24	6.6000	6.6000	6.6000	6.6000	-13.158%	1	165	+92.424%
2025-11-21	7.0000	7.6000	7.0000	7.6000	+29.915%	51	166	+67.105%
2025-11-19	6.0000	6.0000	5.8500	5.8500	+3.540%	2	176	+117.094%
2025-11-17	5.6500	5.6500	5.6500	5.6500	+2.727%	5	177	+124.779%
2025-11-14	5.4500	5.7000	5.4000	5.5000	+12.245%	50	177	+130.909%
2025-11-06	5.0000	5.0000	4.9000	4.9000	+8.407%	2	211	+159.184%
2025-10-28	4.5200	4.5200	4.5200	4.5200	-9.600%	1	211	+180.973%
2025-10-06	5.0000	5.0000	5.0000	5.0000	-5.660%	1	212	+154.000%
2025-10-01	5.3000	5.3000	5.3000	5.3000	-2.930%	10	212	+139.623%
2025-09-29	5.4000	5.4600	5.4000	5.4600	-7.458%	20	202	+132.601%
2025-09-23	5.9000	5.9000	5.9000	5.9000	+3.873%	1	202	+115.254%
2025-09-22	5.6800	5.6800	5.6800	5.6800	+3.650%	12	202	+123.592%
2025-09-19	5.4800	5.4800	5.4800	5.4800	-3.860%	10	207	+131.752%
2025-09-10	5.7000	5.7000	5.7000	5.7000	-12.977%	1	197	+122.807%
2025-09-05	6.7000	6.7000	6.5500	6.5500	-7.746%	2	198	+93.893%
2025-09-03	6.9000	7.1000	6.9000	7.1000	-4.054%	2	199	+78.873%
2025-08-29	7.4000	7.4000	7.4000	7.4000	-0.135%	6	194	+71.622%
2025-08-28	7.4100	7.4100	7.4100	7.4100	-3.891%	4	194	+71.390%
2025-08-27	7.7100	7.7100	7.7100	7.7100	+2.800%	4	194	+64.721%
2025-08-15	7.5000	7.5000	7.5000	7.5000	-7.407%	1	194	+69.333%
2025-08-12	8.1000	8.1000	8.1000	8.1000	-5.704%	1	193	+56.790%
2025-08-11	8.5900	8.5900	8.5900	8.5900	+4.756%	5	193	+47.846%
2025-08-01	8.2000	8.2000	8.2000	8.2000	+16.147%	3	188	+54.878%
2025-07-28	7.0600	7.0600	7.0600	7.0600	-11.750%	5	185	+79.887%
2025-07-23	8.0000	8.0000	8.0000	8.0000	+1.266%	2	185	+58.750%
2025-07-11	7.2000	7.9000	7.2000	7.9000	+6.757%	15	183	+60.759%
2025-07-10	7.2500	7.4000	7.1000	7.4000	+5.714%	5	168	+71.622%
2025-06-24	7.0000	7.0000	7.0000	7.0000	0.000%	1	165	+81.429%
2025-06-20	7.0000	7.0000	7.0000	7.0000	-3.714%	2	165	+81.429%
2025-06-04	7.2600	7.2700	7.2600	7.2700	-29.073%	5	164	+74.691%
2025-05-22	10.7500	10.7500	10.2500	10.2500	-10.167%	12	164	+23.902%
2025-05-15	11.3700	11.5200	11.3500	11.4100	-4.917%	104	154	+11.306%
2025-05-12	11.8500	12.1800	11.8500	12.0000	-6.250%	5	76	+5.833%
2025-05-06	12.8000	12.8000	12.8000	12.8000	-0.775%	1	78	-0.781%
2025-05-05	13.1000	13.1000	12.9000	12.9000	-4.444%	5	77	-1.550%
2025-05-02	13.5000	13.5000	13.5000	13.5000	-1.818%	2	78	-5.926%
2025-05-01	14.1000	14.1000	13.5000	13.7500	-7.095%	6	78	-7.636%
2025-04-30	15.3800	15.9200	14.8000	14.8000	-18.681%	13	84	-14.189%
2025-04-23	18.2000	18.2000	18.2000	18.2000	-20.350%	5	82	-30.220%
2025-04-11	22.9500	22.9500	22.8500	22.8500	-8.563%	6	81	-44.420%
2025-04-08	24.9900	24.9900	24.9900	24.9900	+0.766%	20	78	-49.180%
2025-04-07	24.8000	24.8000	24.8000	24.8000	-11.270%	1	98	-48.790%
2025-04-04	28.6000	28.6000	27.9500	27.9500	+44.072%	40	99	-54.562%
2025-04-03	19.4000	19.4000	19.4000	19.4000	+5.664%	1	119	-34.536%
2025-04-01	18.4000	18.4000	18.3500	18.3600	+14.750%	5	119	-30.828%
2025-03-24	16.0000	16.0000	16.0000	16.0000	-8.046%	4	119	-20.625%
2025-03-21	17.5000	17.5000	17.4000	17.4000	-7.692%	10	119	-27.011%
2025-03-12	18.8500	18.8500	18.8500	18.8500	-0.053%	5	118	-32.626%
2025-03-07	18.4500	18.8900	18.4500	18.8600	+12.530%	200	113	-32.662%
2025-02-14	16.7300	16.7700	16.7300	16.7600	-10.278%	8	9	-24.224%
2025-01-30	18.6800	18.6800	18.6800	18.6800	-8.071%	1	9	-32.013%
2025-01-23	20.3200	20.3200	20.3200	20.3200	-0.975%	1	10	-37.500%
2025-01-21	20.5200	20.5200	20.5200	20.5200	-0.049%	5	10	-38.109%
2025-01-16	20.5300	20.5300	20.5300	20.5300	-7.272%	1	10	-38.139%
2025-01-08	22.1400	22.1400	22.1400	22.1400	-3.906%	1	11	-42.638%
2024-12-19	23.0400	23.0400	23.0400	23.0400	+26.942%	1	11	-44.878%
2024-12-10	18.1500	18.1500	18.1500	18.1500	-4.724%	1	11	-30.028%
2024-12-03	19.0500	19.0500	19.0500	19.0500	0.000%	5	10	-33.333%
2024-11-29	19.1000	19.1000	19.0500	19.0500	+4.384%	4	5	-33.333%
2024-11-13	18.2500	18.2500	18.2500	18.2500	-35.965%	1	3	-30.411%
2024-10-01	28.4000	28.5000	28.4000	28.5000	+5.712%	2	4	-55.439%
2024-09-20	27.3900	27.3900	26.9600	26.9600	0.000%	4	2	-52.893%

.dark-mode .yW4zx3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yW4zx3{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115P150ZS Jan 15 2027 150.00 Put (ZS270115P00150000)option OPRA

ZS20270115P150
ZS Jan 15 2027 150.00 Put (ZS270115P00150000)
option OPRA