Dark

ZS20270115P155
ZS Jan 15 2027 155.00 Put (ZS270115P00155000)
option OPRA

EOD

Aug 20, 2026

15.00+12.782%(+1.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.0000	15.0000	15.0000	15.0000	+12.782%	2	727	0.000%
2026-08-18	13.2500	13.4500	13.2500	13.3000	0.000%	87	725	+12.782%
2026-08-17	13.3000	13.3000	13.3000	13.3000	-4.317%	1	725	+12.782%
2026-08-14	13.9000	13.9000	13.9000	13.9000	-10.323%	1	725	+7.914%
2026-08-13	15.5000	15.5000	15.5000	15.5000	-5.488%	1	725	-3.226%
2026-08-12	16.9500	16.9500	16.4000	16.4000	-10.627%	12	726	-8.537%
2026-08-10	18.3500	18.3500	18.3500	18.3500	-9.517%	1	715	-18.256%
2026-08-07	20.2800	20.2800	20.2800	20.2800	-25.523%	1	715	-26.036%
2026-07-29	27.0400	27.2300	27.0400	27.2300	-9.354%	2	715	-44.914%
2026-07-21	30.0600	30.0600	30.0000	30.0400	-8.832%	3	717	-50.067%
2026-07-13	34.2500	34.2500	32.9000	32.9500	+1.229%	4	717	-54.476%
2026-07-09	32.5500	32.5500	32.5500	32.5500	+0.618%	1	717	-53.917%
2026-07-08	31.7000	32.3500	31.6500	32.3500	+18.282%	51	717	-53.632%
2026-07-07	30.0000	30.0000	27.3500	27.3500	-8.067%	28	712	-45.155%
2026-07-06	29.7500	29.7500	29.7500	29.7500	-24.416%	6	697	-49.580%
2026-06-15	39.3600	39.3600	39.3600	39.3600	-6.040%	10	703	-61.890%
2026-06-12	41.8900	41.8900	41.8900	41.8900	-4.795%	1	703	-64.192%
2026-06-11	44.0000	44.0000	44.0000	44.0000	+1.970%	1	703	-65.909%
2026-06-10	41.6000	43.1500	41.6000	43.1500	+11.355%	608	703	-65.238%
2026-06-04	38.6000	39.4000	38.4000	38.7500	-2.270%	51	134	-61.290%
2026-06-03	39.6500	39.6500	39.6500	39.6500	+31.161%	1	140	-62.169%
2026-06-01	30.9700	31.7300	30.2300	30.2300	-29.303%	15	141	-50.380%
2026-05-27	42.7600	42.7600	42.7600	42.7600	+113.161%	1	131	-64.920%
2026-05-26	20.5100	20.5100	19.7000	20.0600	-15.891%	48	132	-25.224%
2026-05-22	23.8500	23.8500	23.8500	23.8500	-25.585%	2	104	-37.107%
2026-05-15	32.0500	32.0500	32.0500	32.0500	+1.778%	1	104	-53.198%
2026-05-14	31.4900	31.4900	31.4900	31.4900	-22.054%	1	105	-52.366%
2026-04-24	40.4000	40.4000	40.4000	40.4000	-4.941%	30	104	-62.871%
2026-04-15	43.5700	43.5700	42.5000	42.5000	-14.297%	20	85	-64.706%
2026-04-10	47.6600	49.5900	47.6600	49.5900	+7.129%	5	86	-69.752%
2026-04-09	45.1000	46.2900	45.1000	46.2900	+29.374%	7	91	-67.596%
2026-04-07	35.7800	35.7800	35.7800	35.7800	+3.710%	1	93	-58.077%
2026-03-24	34.5000	34.5000	34.5000	34.5000	+13.674%	1	93	-56.522%
2026-03-23	30.7000	31.0800	30.3500	30.3500	+1.133%	21	94	-50.577%
2026-03-19	30.0500	30.0500	30.0100	30.0100	+2.598%	4	92	-50.017%
2026-03-17	29.2500	29.2500	29.2500	29.2500	+0.343%	1	88	-48.718%
2026-03-05	29.1500	29.1500	29.1500	29.1500	-7.490%	18	87	-48.542%
2026-03-03	30.5100	31.5100	30.5100	31.5100	-5.800%	2	71	-52.396%
2026-02-27	33.4500	33.4500	33.4500	33.4500	+4.629%	2	70	-55.157%
2026-02-25	31.9700	31.9700	31.9700	31.9700	+44.661%	1	70	-53.081%
2026-02-13	22.1000	22.1000	22.1000	22.1000	-5.757%	1	70	-32.127%
2026-02-11	23.4500	23.4500	23.4500	23.4500	+5.441%	1	70	-36.034%
2026-02-10	22.2400	22.2400	22.2400	22.2400	-8.852%	1	70	-32.554%
2026-02-06	24.4000	24.4000	24.4000	24.4000	+48.509%	1	70	-38.525%
2026-02-03	16.4300	16.4300	16.4300	16.4300	+40.909%	1	70	-8.704%
2026-01-26	11.8500	11.8500	11.6600	11.6600	-2.833%	2	69	+28.645%
2026-01-20	12.0000	12.0000	12.0000	12.0000	+0.840%	1	70	+25.000%
2026-01-14	11.7500	11.9000	11.7500	11.9000	+18.056%	40	69	+26.050%
2026-01-08	10.0800	10.0800	10.0800	10.0800	-4.000%	1	29	+48.810%
2026-01-06	10.5000	10.5000	10.5000	10.5000	+33.249%	3	28	+42.857%
2025-11-21	7.8800	7.8800	7.8800	7.8800	-5.516%	1	31	+90.355%
2025-09-03	8.3400	8.3400	8.3400	8.3400	-0.120%	10	32	+79.856%
2025-09-02	8.3500	8.3500	8.3500	8.3500	-6.180%	1	22	+79.641%
2025-08-13	8.7000	8.9000	8.7000	8.9000	+13.956%	4	23	+68.539%
2025-07-10	7.9000	7.9000	7.8100	7.8100	+7.280%	5	27	+92.061%
2025-06-26	7.2800	7.2800	7.2800	7.2800	-1.622%	10	27	+106.044%
2025-06-23	7.4000	7.4000	7.4000	7.4000	-10.194%	3	27	+102.703%
2025-06-02	8.2400	8.2400	8.2400	8.2400	-10.919%	1	24	+82.039%
2025-05-30	9.2500	9.2500	9.2500	9.2500	-24.797%	4	24	+62.162%
2025-05-14	12.3000	12.3000	12.3000	12.3000	-6.178%	2	24	+21.951%
2025-05-12	13.0600	13.1100	13.0600	13.1100	-8.450%	2	22	+14.416%
2025-05-07	14.3300	14.3300	14.3200	14.3200	+1.560%	6	22	+4.749%
2025-05-05	14.1500	14.2500	14.1000	14.1000	-4.987%	5	25	+6.383%
2025-05-02	14.9500	14.9500	14.8400	14.8400	-0.269%	8	28	+1.078%
2025-05-01	14.8200	14.8800	14.8200	14.8800	-10.791%	2	26	+0.806%
2025-04-30	16.7400	17.1100	16.6800	16.6800	+1.398%	8	24	-10.072%
2025-04-28	16.4500	16.4500	16.4500	16.4500	-22.406%	1	25	-8.815%
2025-04-09	21.2000	21.2000	21.2000	21.2000	0.000%	1	25	-29.245%
2025-04-03	23.6000	23.6000	21.2000	21.2000	+21.420%	11	25	-29.245%
2025-03-27	17.4600	17.4600	17.4600	17.4600	-8.105%	1	24	-14.089%
2025-03-21	19.4500	19.4500	19.0000	19.0000	+2.703%	16	24	-21.053%
2025-03-06	18.5000	18.5000	18.5000	18.5000	+3.352%	2	19	-18.919%
2025-02-18	17.9000	17.9000	17.9000	17.9000	-1.810%	1	19	-16.201%
2025-02-14	18.3400	18.3700	18.2300	18.2300	-2.980%	10	21	-17.718%
2025-02-10	18.7900	18.7900	18.7900	18.7900	-1.675%	1	21	-20.170%
2025-02-07	19.1100	19.1100	19.1100	19.1100	-19.060%	18	22	-21.507%
2025-01-10	23.2500	23.6100	23.2500	23.6100	+4.146%	4	13	-36.468%
2025-01-07	22.6700	22.6700	22.6700	22.6700	+16.856%	5	15	-33.833%
2024-12-11	20.0400	20.0400	19.4000	19.4000	-3.386%	3	10	-22.680%
2024-12-10	20.0800	20.0800	20.0800	20.0800	+7.668%	3	7	-25.299%
2024-12-09	18.6500	18.6500	18.6500	18.6500	-1.945%	1	10	-19.571%
2024-12-06	19.0200	19.0200	19.0200	19.0200	-2.910%	2	9	-21.136%
2024-12-04	19.5200	19.5900	19.5200	19.5900	+1.766%	3	8	-23.430%
2024-12-02	19.7800	19.7800	19.1500	19.2500	-20.619%	3	5	-22.078%
2024-10-18	24.2500	24.2500	24.2500	24.2500	0.000%	4	2	-38.144%

.dark-mode .xsD5mq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xsD5mq{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115P155ZS Jan 15 2027 155.00 Put (ZS270115P00155000)option OPRA

ZS20270115P155
ZS Jan 15 2027 155.00 Put (ZS270115P00155000)
option OPRA