Dark

ZS20270115P160
ZS Jan 15 2027 160.00 Put (ZS270115P00160000)
option OPRA

EOD

Aug 19, 2026

15.30+0.990%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	15.3000	15.3000	15.3000	15.3000	+0.990%	1	2,211	0.000%
2026-08-18	15.1500	15.1500	15.1500	15.1500	-3.687%	1	2,211	+0.990%
2026-08-14	15.9000	15.9000	15.7300	15.7300	-7.198%	10	2,211	-2.734%
2026-08-13	16.9500	16.9500	16.9500	16.9500	-9.115%	4	2,209	-9.735%
2026-08-12	19.1500	19.1500	18.5000	18.6500	-3.117%	106	2,207	-17.962%
2026-08-11	19.2500	19.2500	19.2500	19.2500	0.000%	1	2,195	-20.519%
2026-08-10	20.1000	20.1000	19.2500	19.2500	-15.385%	13	2,195	-20.519%
2026-08-07	22.7500	22.7500	22.7500	22.7500	-11.410%	2	2,195	-32.747%
2026-08-05	25.1000	25.6800	25.1000	25.6800	-1.609%	2	2,193	-40.421%
2026-08-04	26.6000	26.6000	26.1000	26.1000	-12.269%	30	2,191	-41.379%
2026-08-03	29.7500	29.7500	29.7500	29.7500	-3.566%	3	2,161	-48.571%
2026-07-31	30.8500	30.8500	30.8500	30.8500	-13.947%	1,000	2,158	-50.405%
2026-07-24	35.8500	35.8500	35.8500	35.8500	+2.137%	1	1,304	-57.322%
2026-07-22	35.1000	35.1000	35.1000	35.1000	+6.106%	1	1,304	-56.410%
2026-07-21	33.0800	33.0800	33.0800	33.0800	+0.639%	1	1,304	-53.748%
2026-07-20	33.0000	33.0000	32.8200	32.8700	-6.752%	9	1,304	-53.453%
2026-07-13	35.8000	35.8000	35.2500	35.2500	-1.811%	10	1,304	-56.596%
2026-07-08	34.5000	35.9000	34.5000	35.9000	+18.678%	80	1,295	-57.382%
2026-07-07	30.9500	31.0000	30.2500	30.2500	-6.491%	28	1,215	-49.421%
2026-07-06	32.8000	32.9000	32.3500	32.3500	-14.531%	24	1,189	-52.705%
2026-06-29	37.5500	37.8500	37.5500	37.8500	-15.039%	2	1,169	-59.577%
2026-06-25	44.5500	44.5500	44.5500	44.5500	+1.250%	1,095	2,241	-65.657%
2026-06-24	44.0000	44.0000	44.0000	44.0000	-2.179%	2	1,169	-65.227%
2026-06-16	44.9800	44.9800	44.9800	44.9800	-1.012%	2	1,169	-65.985%
2026-06-12	45.4400	45.4400	45.4400	45.4400	-3.586%	1	1,169	-66.329%
2026-06-10	47.1300	47.1300	47.1300	47.1300	+6.629%	1	1,169	-67.537%
2026-06-05	44.2000	44.2000	44.2000	44.2000	+3.271%	1	1,170	-65.385%
2026-06-04	42.8000	42.8000	42.8000	42.8000	-0.465%	1	1,170	-64.252%
2026-06-03	43.0000	43.0000	43.0000	43.0000	+17.679%	1	1,171	-64.419%
2026-06-01	36.5400	36.5400	36.5400	36.5400	-15.806%	1	1,171	-58.128%
2026-05-28	48.1200	48.1200	43.4000	43.4000	-2.274%	14	1,171	-64.747%
2026-05-27	38.9000	44.7400	38.9000	44.4100	+99.327%	6	1,171	-65.548%
2026-05-26	22.6700	22.6700	22.1500	22.2800	-15.446%	16	1,176	-31.329%
2026-05-22	26.3500	26.3500	26.3500	26.3500	-7.186%	1	1,170	-41.935%
2026-05-21	28.5600	28.9900	28.3800	28.3900	+2.862%	26	1,170	-46.108%
2026-05-19	27.6000	27.6000	27.6000	27.6000	+2.033%	1,095	1,170	-44.565%
2026-05-18	27.8000	27.8000	27.0500	27.0500	-24.861%	6	97	-43.438%
2026-05-13	36.0000	36.0000	36.0000	36.0000	-0.772%	1	97	-57.500%
2026-05-12	36.2800	36.2800	36.2800	36.2800	+3.657%	1	98	-57.828%
2026-05-08	35.0000	35.0000	35.0000	35.0000	-18.052%	1	98	-56.286%
2026-04-20	43.3100	43.3100	42.7100	42.7100	-20.746%	2	97	-64.177%
2026-04-10	49.6100	53.8900	49.6100	53.8900	+7.415%	14	97	-71.609%
2026-04-09	46.3600	50.2800	46.3600	50.1700	+22.366%	11	100	-69.504%
2026-04-08	41.0000	41.0000	41.0000	41.0000	+4.273%	30	103	-62.683%
2026-03-30	39.3200	39.3200	39.3200	39.3200	-10.474%	1	119	-61.089%
2026-03-27	43.9200	43.9200	43.9200	43.9200	+12.876%	1	119	-65.164%
2026-03-25	38.5300	38.9100	38.5300	38.9100	+0.647%	2	120	-60.678%
2026-03-24	37.2200	38.6600	37.2200	38.6600	+14.210%	2	119	-60.424%
2026-03-20	33.8000	33.8500	33.8000	33.8500	+6.614%	15	117	-54.801%
2026-03-18	31.5300	31.7500	31.5200	31.7500	-1.090%	17	102	-51.811%
2026-03-17	32.1000	32.1000	32.1000	32.1000	-8.599%	1	88	-52.336%
2026-03-12	35.1200	35.1200	35.1200	35.1200	+15.148%	1	88	-56.435%
2026-03-09	30.5000	30.5000	30.5000	30.5000	-22.726%	1	87	-49.836%
2026-02-27	36.2300	39.4700	36.2300	39.4700	+29.836%	2	87	-61.236%
2026-02-26	30.4000	30.4000	30.4000	30.4000	-17.279%	2	86	-49.671%
2026-02-24	36.8500	36.8500	36.7500	36.7500	-2.649%	4	86	-58.367%
2026-02-23	36.6300	37.7500	36.6300	37.7500	+32.178%	2	84	-59.470%
2026-02-20	28.5600	28.5600	28.5600	28.5600	+5.193%	1	83	-46.429%
2026-02-19	27.1500	27.1500	27.1500	27.1500	+3.429%	1	83	-43.646%
2026-02-18	26.2500	26.2500	26.2500	26.2500	+1.823%	3	82	-41.714%
2026-02-17	25.2000	25.7800	25.2000	25.7800	+6.091%	31	81	-40.652%
2026-02-13	24.3000	24.3000	24.3000	24.3000	-7.075%	2	51	-37.037%
2026-02-11	25.8500	27.5000	25.8500	26.1500	+7.260%	16	51	-41.491%
2026-02-10	24.3800	24.3800	24.3800	24.3800	-9.199%	2	36	-37.244%
2026-02-06	27.5800	27.5800	26.8500	26.8500	+12.296%	3	36	-43.017%
2026-02-05	23.9100	23.9100	23.9100	23.9100	+16.577%	2	35	-36.010%
2026-02-04	20.5100	20.5100	20.5100	20.5100	+3.065%	1	35	-25.402%
2026-02-03	18.2800	19.9000	18.2800	19.9000	+30.065%	3	35	-23.116%
2026-01-29	15.4300	15.4300	15.3000	15.3000	+42.591%	2	33	0.000%
2026-01-27	10.7300	10.7300	10.7300	10.7300	-16.822%	1	33	+42.591%
2026-01-26	13.0500	13.0500	12.9000	12.9000	+7.500%	2	32	+18.605%
2026-01-09	11.1200	12.0000	11.1200	12.0000	+7.239%	3	32	+27.500%
2026-01-08	11.0400	11.1900	10.6800	11.1900	+2.099%	10	31	+36.729%
2026-01-06	10.9600	10.9600	10.9600	10.9600	+8.622%	1	27	+39.599%
2025-12-04	10.0900	10.0900	10.0900	10.0900	+18.986%	1	27	+51.635%
2025-11-26	8.4800	8.4800	8.4800	8.4800	+60.911%	1	26	+80.425%
2025-11-11	5.2700	5.2700	5.2700	5.2700	-4.182%	1	26	+190.323%
2025-11-05	5.5000	5.5000	5.5000	5.5000	-19.118%	1	26	+178.182%
2025-10-01	6.8000	6.8000	6.8000	6.8000	-0.875%	1	26	+125.000%
2025-09-18	7.0000	7.0000	6.8600	6.8600	-8.533%	3	26	+123.032%
2025-09-16	7.5000	7.5000	7.5000	7.5000	+0.671%	1	26	+104.000%
2025-09-09	7.4500	7.4500	7.4500	7.4500	-9.915%	1	26	+105.369%
2025-09-05	8.2700	8.2700	8.2700	8.2700	-2.706%	1	26	+85.006%
2025-09-04	8.5000	8.5000	8.5000	8.5000	-7.609%	1	26	+80.000%
2025-09-02	9.2000	9.2000	9.2000	9.2000	+2.222%	1	26	+66.304%
2025-08-07	9.0000	9.0000	9.0000	9.0000	-4.963%	1	26	+70.000%
2025-07-24	9.4700	9.4700	9.4700	9.4700	+1.283%	1	26	+61.563%
2025-07-22	9.3500	9.3500	9.3500	9.3500	-0.532%	1	27	+63.636%
2025-07-11	9.4000	9.4000	9.4000	9.4000	+10.588%	1	27	+62.766%
2025-07-10	8.5000	8.5000	8.5000	8.5000	+3.659%	1	27	+80.000%
2025-07-02	8.2000	8.2000	8.2000	8.2000	-31.495%	1	27	+86.585%
2025-05-27	11.9700	11.9700	11.9700	11.9700	-4.622%	1	27	+27.820%
2025-05-16	12.5500	12.5500	12.5500	12.5500	-14.334%	2	27	+21.912%
2025-05-12	14.6500	14.6500	14.6500	14.6500	-7.102%	1	27	+4.437%
2025-05-09	15.7700	15.7700	15.7700	15.7700	+2.403%	2	27	-2.980%
2025-05-05	15.4000	15.4000	15.4000	15.4000	-3.750%	1	27	-0.649%
2025-05-01	16.0000	16.0000	16.0000	16.0000	-13.043%	1	27	-4.375%
2025-04-30	18.1900	18.4000	18.1900	18.4000	-8.911%	6	26	-16.848%
2025-03-06	20.2000	20.2000	20.2000	20.2000	-6.047%	1	23	-24.257%
2025-02-20	21.5000	21.5000	21.5000	21.5000	+6.436%	1	23	-28.837%
2025-02-13	20.6300	21.1400	19.8100	20.2000	-0.493%	27	3	-24.257%
2025-02-12	20.3000	20.3000	20.3000	20.3000	-25.203%	1	3	-24.631%
2025-01-02	27.1400	27.1400	27.1400	27.1400	+23.364%	1	2	-43.626%
2024-12-10	22.0000	22.0000	22.0000	22.0000	+3.044%	1	2	-30.455%
2024-12-06	21.3800	21.3800	21.3500	21.3500	-7.174%	4	3	-28.337%
2024-12-03	23.0000	23.0000	23.0000	23.0000	0.000%	1	1	-33.478%

.dark-mode .vLKbWy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vLKbWy{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115P160ZS Jan 15 2027 160.00 Put (ZS270115P00160000)option OPRA

ZS20270115P160
ZS Jan 15 2027 160.00 Put (ZS270115P00160000)
option OPRA