Dark

ZS20270115P170
ZS Jan 15 2027 170.00 Put (ZS270115P00170000)
option OPRA

EOD

Aug 20, 2026

22.05+8.943%(+1.81)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	22.2300	22.2300	22.0500	22.0500	+8.943%	3	329	0.000%
2026-08-19	20.1600	20.2400	20.1600	20.2400	-0.736%	2	328	+8.943%
2026-08-14	20.3900	20.3900	20.3900	20.3900	-19.151%	1	329	+8.141%
2026-08-11	25.3300	25.3300	25.2200	25.2200	-2.625%	2	328	-12.569%
2026-08-10	25.5000	25.9000	25.5000	25.9000	-33.419%	4	326	-14.865%
2026-07-20	39.0500	39.0500	38.9000	38.9000	+0.777%	2	327	-43.316%
2026-07-15	38.6000	38.6000	38.6000	38.6000	+5.753%	8	325	-42.876%
2026-07-14	36.5000	36.5000	36.5000	36.5000	-2.145%	1	325	-39.589%
2026-07-07	37.2000	37.3000	37.2000	37.3000	-3.866%	27	324	-40.885%
2026-07-06	39.1000	39.4000	38.7500	38.8000	-4.433%	30	304	-43.170%
2026-06-01	40.6500	40.6500	40.6000	40.6000	-24.843%	20	274	-45.690%
2026-05-27	46.7000	54.0200	46.7000	54.0200	+97.369%	3	274	-59.182%
2026-05-26	27.3700	27.3700	27.3700	27.3700	-18.711%	1	274	-19.437%
2026-05-20	33.6700	33.6700	33.6700	33.6700	+6.551%	2	274	-34.511%
2026-05-19	31.6000	31.6000	31.6000	31.6000	-18.766%	1	273	-30.222%
2026-05-14	38.9000	38.9000	38.9000	38.9000	-4.936%	1	273	-43.316%
2026-05-13	40.9200	40.9200	40.9200	40.9200	-18.567%	1	273	-46.114%
2026-04-17	50.2500	50.2500	50.2500	50.2500	-16.250%	1	273	-56.119%
2026-04-13	60.0000	60.0000	60.0000	60.0000	+36.519%	1	273	-63.250%
2026-03-24	43.9500	43.9500	43.9500	43.9500	+17.513%	4	273	-49.829%
2026-03-18	37.4000	37.4000	37.4000	37.4000	0.000%	1	273	-41.043%
2026-03-17	37.4000	37.4000	37.4000	37.4000	-7.768%	1	272	-41.043%
2026-03-13	40.5500	40.5500	40.5500	40.5500	-2.053%	1	272	-45.623%
2026-03-12	41.4000	41.4000	41.4000	41.4000	-4.893%	1	272	-46.739%
2026-03-03	43.5300	43.5300	43.5300	43.5300	+23.665%	1	272	-49.345%
2026-02-20	35.2500	35.2500	35.2000	35.2000	+6.829%	6	272	-37.358%
2026-02-12	31.3500	34.1000	31.3500	32.9500	+6.290%	61	273	-33.080%
2026-02-11	31.0000	31.0000	31.0000	31.0000	-0.736%	20	224	-28.871%
2026-02-09	32.7500	32.7500	31.2300	31.2300	-3.462%	22	204	-29.395%
2026-02-06	31.6700	32.3500	31.6700	32.3500	+12.679%	3	182	-31.839%
2026-02-05	28.7100	28.7100	28.7100	28.7100	+8.998%	6	181	-23.197%
2026-02-04	26.3400	26.3400	26.3400	26.3400	+9.704%	4	181	-16.287%
2026-02-03	21.4500	24.7700	21.4500	24.0100	+24.598%	15	182	-8.163%
2026-02-02	19.2700	19.2700	19.2700	19.2700	-2.183%	1	183	+14.427%
2026-01-30	19.7000	19.7000	19.7000	19.7000	-1.844%	5	182	+11.929%
2026-01-29	20.0700	20.0700	20.0700	20.0700	+21.710%	10	187	+9.865%
2026-01-26	16.4900	16.4900	16.4900	16.4900	-7.722%	5	187	+33.717%
2026-01-20	16.0000	17.8700	16.0000	17.8700	+15.514%	8	187	+23.391%
2026-01-15	15.4700	15.4700	15.4700	15.4700	+2.791%	1	180	+42.534%
2026-01-14	15.0500	15.0500	15.0500	15.0500	+2.381%	25	180	+46.512%
2026-01-09	14.9000	14.9000	14.7000	14.7000	+8.889%	5	161	+50.000%
2026-01-05	13.6500	13.6500	13.4500	13.5000	-4.187%	6	162	+63.333%
2026-01-02	14.3500	14.3500	13.9800	14.0900	+13.813%	6	162	+56.494%
2025-12-22	12.6400	12.6400	12.3800	12.3800	-0.161%	13	160	+78.110%
2025-12-12	11.8500	12.4000	11.8500	12.4000	+34.636%	65	159	+77.823%
2025-11-25	9.1900	9.2100	9.1900	9.2100	+41.692%	2	131	+139.414%
2025-11-11	6.5000	6.5000	6.5000	6.5000	-11.565%	1	132	+239.231%
2025-11-06	7.3500	7.3500	7.3500	7.3500	+9.701%	2	132	+200.000%
2025-11-04	6.7000	6.7000	6.7000	6.7000	-23.864%	1	134	+229.104%
2025-10-17	8.8000	8.8000	8.8000	8.8000	+4.142%	1	134	+150.568%
2025-10-15	8.4500	8.4500	8.4500	8.4500	+3.049%	2	134	+160.947%
2025-10-08	8.3000	8.3000	8.1600	8.2000	+0.613%	8	134	+168.902%
2025-09-29	8.1500	8.1500	8.1500	8.1500	-1.570%	1	129	+170.552%
2025-09-22	8.2800	8.2800	8.2800	8.2800	-9.011%	12	129	+166.304%
2025-09-09	9.1000	9.1000	9.1000	9.1000	-9.000%	4	120	+142.308%
2025-09-05	9.8500	10.5000	9.8500	10.0000	-1.961%	3	120	+120.500%
2025-09-04	10.2000	10.2000	10.2000	10.2000	-3.318%	2	120	+116.176%
2025-09-03	11.5000	11.5000	10.5500	10.5500	-7.860%	2	120	+109.005%
2025-09-02	11.4500	11.4500	11.4500	11.4500	+3.153%	1	120	+92.576%
2025-07-23	11.1000	11.1000	11.1000	11.1000	+8.082%	55	120	+98.649%
2025-06-16	10.3000	10.3000	10.2700	10.2700	-7.227%	4	66	+114.703%
2025-06-02	11.0700	11.0700	11.0700	11.0700	-5.385%	10	66	+99.187%
2025-05-30	11.7000	11.7000	11.7000	11.7000	-20.946%	2	76	+88.462%
2025-05-29	14.8000	14.8000	14.8000	14.8000	-2.310%	2	76	+48.986%
2025-05-21	15.0500	15.1500	15.0500	15.1500	-10.882%	2	76	+45.545%
2025-05-12	17.0000	17.0000	17.0000	17.0000	-7.104%	1	75	+29.706%
2025-05-08	18.3000	18.3000	18.3000	18.3000	+0.549%	1	75	+20.492%
2025-05-05	18.2000	18.2000	18.2000	18.2000	-5.405%	1	75	+21.154%
2025-05-01	19.1800	19.4100	19.1800	19.2400	-6.828%	9	75	+14.605%
2025-04-30	21.7200	21.7200	20.6500	20.6500	-49.634%	20	75	+6.780%
2025-04-07	41.0000	41.0000	41.0000	41.0000	+79.431%	1	76	-46.220%
2025-03-24	22.8500	22.8500	22.8500	22.8500	-6.352%	7	76	-3.501%
2025-03-21	24.4000	24.4000	24.4000	24.4000	-1.613%	4	69	-9.631%
2025-03-20	24.7500	24.9000	24.7500	24.8000	-4.579%	9	69	-11.089%
2025-03-18	25.8000	25.9900	25.8000	25.9900	-7.509%	11	60	-15.160%
2025-03-14	28.1000	28.1000	28.1000	28.1000	+14.228%	2	49	-21.530%
2025-03-07	26.1500	26.1500	24.6000	24.6000	-11.031%	14	48	-10.366%
2025-03-06	27.6500	27.6500	27.6500	27.6500	-0.144%	1	41	-20.253%
2025-03-05	27.6900	27.6900	27.6900	27.6900	-3.653%	1	41	-20.368%
2025-02-28	28.7400	28.7400	28.7400	28.7400	-0.897%	2	40	-23.278%
2025-01-27	29.0000	29.0000	29.0000	29.0000	+11.883%	2	40	-23.966%
2024-12-11	25.9200	25.9300	25.9000	25.9200	-2.189%	16	40	-14.931%
2024-12-03	26.5000	26.5000	26.5000	26.5000	-26.593%	1	2	-16.792%
2024-10-07	36.1000	36.1000	36.1000	36.1000	0.000%	1	1	-38.920%

.dark-mode .vcj37L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vcj37L{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115P170ZS Jan 15 2027 170.00 Put (ZS270115P00170000)option OPRA

ZS20270115P170
ZS Jan 15 2027 170.00 Put (ZS270115P00170000)
option OPRA