Dark

ZS20270115P180
ZS Jan 15 2027 180.00 Put (ZS270115P00180000)
option OPRA

EOD

Aug 19, 2026

24.42-9.556%(-2.58)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	25.4000	25.4000	24.2300	24.4200	-9.556%	30	158	0.000%
2026-08-13	27.2500	27.2500	26.9100	27.0000	-4.391%	5	160	-9.556%
2026-08-12	29.2500	29.2500	28.2400	28.2400	-2.955%	11	163	-13.527%
2026-08-11	29.9400	29.9400	29.1000	29.1000	-37.419%	4	160	-16.082%
2026-07-16	46.5000	46.5000	46.5000	46.5000	-24.366%	1	158	-47.484%
2026-06-22	61.5200	61.5200	61.4800	61.4800	+27.923%	2	159	-60.280%
2026-06-01	47.5500	48.0600	47.5500	48.0600	-18.708%	3	161	-49.189%
2026-05-28	59.1200	59.1200	59.1200	59.1200	-4.645%	1	160	-58.694%
2026-05-27	58.0300	62.0500	58.0300	62.0000	+93.750%	13	160	-60.613%
2026-05-26	33.0000	33.0000	31.4800	32.0000	-21.951%	57	159	-23.688%
2026-05-20	41.0000	41.0000	41.0000	41.0000	-15.114%	1	124	-40.439%
2026-05-11	48.3000	48.3000	48.3000	48.3000	+2.875%	1	124	-49.441%
2026-05-07	46.9500	46.9500	46.9500	46.9500	-18.603%	1	125	-47.987%
2026-04-16	57.6800	57.6800	57.6800	57.6800	-15.759%	2	124	-57.663%
2026-04-10	68.4700	68.4700	68.4700	68.4700	+10.435%	1	124	-64.335%
2026-04-09	62.0000	62.0000	62.0000	62.0000	+15.456%	8	124	-60.613%
2026-03-31	53.7000	53.7000	53.7000	53.7000	+14.989%	1	128	-54.525%
2026-03-23	46.7000	46.7000	46.7000	46.7000	+6.987%	1	127	-47.709%
2026-03-18	43.8100	43.8500	42.9000	43.6500	-0.683%	17	126	-44.055%
2026-03-17	43.9500	43.9500	43.9500	43.9500	-5.484%	3	114	-44.437%
2026-03-13	46.5000	46.5000	46.5000	46.5000	+10.714%	1	111	-47.484%
2026-03-05	42.0000	42.0000	42.0000	42.0000	-6.832%	1	111	-41.857%
2026-03-04	45.0800	45.0800	45.0800	45.0800	-11.469%	1	112	-45.830%
2026-03-03	50.9200	50.9200	50.9200	50.9200	-3.834%	2	111	-52.042%
2026-02-27	52.0000	52.9500	52.0000	52.9500	+40.899%	3	113	-53.881%
2026-02-20	37.5800	37.5800	37.5800	37.5800	-3.764%	4	110	-35.019%
2026-02-18	39.0500	39.0500	39.0500	39.0500	+11.254%	1	110	-37.465%
2026-02-13	34.9700	35.3000	34.9700	35.1000	-5.135%	110	212	-30.427%
2026-02-06	37.0000	37.0000	37.0000	37.0000	+12.633%	2	212	-34.000%
2026-02-05	32.3900	32.9000	32.3900	32.8500	+13.629%	3	214	-25.662%
2026-02-03	26.9300	28.9100	26.9300	28.9100	+65.673%	3	213	-15.531%
2026-01-27	17.4500	17.4500	17.4500	17.4500	-16.905%	5	215	+39.943%
2026-01-23	21.0000	21.0000	21.0000	21.0000	-2.688%	2	215	+16.286%
2026-01-20	21.5800	21.5800	21.5800	21.5800	+8.990%	2	213	+13.160%
2026-01-16	19.8000	19.8000	19.8000	19.8000	+4.485%	2	211	+23.333%
2026-01-13	18.4000	19.2700	18.2000	18.9500	-0.316%	24	211	+28.865%
2026-01-12	19.0600	19.0600	18.9000	19.0100	+5.611%	4	204	+28.459%
2026-01-08	17.0000	18.0000	17.0000	18.0000	+8.238%	5	203	+35.667%
2026-01-07	16.6300	16.6300	16.6300	16.6300	-0.953%	2	201	+46.843%
2026-01-05	16.7900	16.7900	16.7900	16.7900	+1.450%	1	201	+45.444%
2026-01-02	16.5500	16.5500	16.5500	16.5500	+0.303%	1	201	+47.553%
2025-12-31	16.5000	16.5000	16.5000	16.5000	+1.789%	1	200	+48.000%
2025-12-29	16.2100	16.2100	16.2100	16.2100	+0.683%	1	200	+50.648%
2025-12-23	16.1000	16.1000	16.1000	16.1000	-0.617%	1	199	+51.677%
2025-12-18	16.2000	16.2000	16.2000	16.2000	+2.532%	1	198	+50.741%
2025-12-17	15.8000	15.8000	15.8000	15.8000	-1.863%	4	199	+54.557%
2025-12-15	15.4600	16.1000	15.3500	16.1000	+3.604%	10	199	+51.677%
2025-12-12	15.5400	15.5400	15.5400	15.5400	+4.858%	1	191	+57.143%
2025-12-09	14.8200	14.8200	14.8200	14.8200	+5.405%	5	191	+64.777%
2025-11-26	14.0000	14.0600	13.4500	14.0600	+27.818%	5	183	+73.684%
2025-11-25	10.9200	11.0000	10.9200	11.0000	+27.907%	2	183	+122.000%
2025-11-13	8.6000	8.6000	8.6000	8.6000	+8.449%	2	182	+183.953%
2025-11-05	7.9300	7.9300	7.9300	7.9300	-0.875%	1	184	+207.945%
2025-10-28	8.0000	8.0000	8.0000	8.0000	-6.868%	1	183	+205.250%
2025-10-24	8.5900	8.5900	8.5900	8.5900	-6.529%	2	182	+184.284%
2025-10-03	9.1900	9.1900	9.1900	9.1900	-5.744%	1	182	+165.724%
2025-10-01	9.7200	9.7500	9.7200	9.7500	-2.010%	4	183	+150.462%
2025-09-22	9.9500	9.9500	9.9500	9.9500	+0.505%	1	180	+145.427%
2025-09-11	10.1500	10.2000	9.9000	9.9000	-10.163%	8	179	+146.667%
2025-09-09	10.7500	11.0200	10.7500	11.0200	-8.926%	2	181	+121.597%
2025-09-05	12.1000	12.1000	12.1000	12.1000	-6.636%	1	181	+101.818%
2025-09-04	12.9600	12.9600	12.9600	12.9600	-6.763%	1	182	+88.426%
2025-09-03	13.5000	13.9500	13.5000	13.9000	+4.906%	4	181	+75.683%
2025-09-02	13.4000	13.4000	13.2400	13.2500	+3.922%	4	179	+84.302%
2025-07-30	12.7000	12.7500	12.7000	12.7500	+0.791%	108	177	+91.529%
2025-07-10	12.0500	12.6500	12.0500	12.6500	+12.846%	3	19	+93.043%
2025-07-09	11.2100	11.2100	11.2100	11.2100	+0.538%	1	19	+117.841%
2025-07-03	11.1500	11.1500	11.1500	11.1500	-10.370%	2	21	+119.013%
2025-07-01	12.4400	12.4400	12.4400	12.4400	+10.284%	2	22	+96.302%
2025-06-26	11.2800	11.2800	11.2800	11.2800	-13.893%	10	20	+116.489%
2025-06-02	13.1000	13.1000	13.1000	13.1000	-5.415%	2	30	+86.412%
2025-05-30	16.6000	16.6000	13.8500	13.8500	-20.857%	10	32	+76.318%
2025-05-29	17.5000	17.5000	17.5000	17.5000	+2.639%	3	29	+39.543%
2025-05-28	17.1500	17.1500	17.0500	17.0500	+0.888%	2	32	+43.226%
2025-05-27	16.9000	16.9000	16.9000	16.9000	-3.923%	2	32	+44.497%
2025-05-19	18.0000	18.0000	17.5900	17.5900	+0.114%	3	32	+38.829%
2025-05-16	17.9300	17.9300	17.5700	17.5700	-6.543%	6	30	+38.987%
2025-05-15	18.8000	18.8000	18.8000	18.8000	-3.342%	1	28	+29.894%
2025-05-14	18.9700	19.4500	18.9700	19.4500	-1.269%	2	29	+25.553%
2025-05-12	19.7000	19.7000	19.7000	19.7000	-9.840%	1	28	+23.959%
2025-05-09	22.1000	22.1000	21.8500	21.8500	+1.157%	4	27	+11.762%
2025-05-05	22.1600	22.1600	21.6000	21.6000	-4.425%	2	26	+13.056%
2025-05-02	22.6000	22.6000	22.6000	22.6000	-8.650%	2	25	+8.053%
2025-04-30	24.8200	25.2000	24.7400	24.7400	-0.842%	14	25	-1.293%
2025-04-29	24.9500	24.9500	24.9500	24.9500	-7.934%	1	20	-2.124%
2025-04-25	27.1000	27.1000	27.1000	27.1000	-19.822%	2	20	-9.889%
2025-04-10	33.8000	33.8000	33.8000	33.8000	-15.500%	2	19	-27.751%
2025-04-09	38.8000	40.0000	38.8000	40.0000	-4.988%	2	21	-38.950%
2025-04-07	42.1000	42.1000	42.1000	42.1000	+22.029%	1	19	-41.995%
2025-04-03	34.5000	34.5000	34.5000	34.5000	+28.015%	10	20	-29.217%
2025-03-24	26.9500	26.9500	26.9500	26.9500	-5.604%	1	10	-9.388%
2025-03-21	28.5500	28.5500	28.5500	28.5500	-3.547%	2	10	-14.466%
2025-03-20	29.6000	29.6000	29.6000	29.6000	-10.709%	1	10	-17.500%
2025-03-10	33.1500	33.1500	33.1500	33.1500	+6.386%	3	9	-26.335%
2025-03-06	31.1600	31.1600	31.1600	31.1600	-6.957%	1	6	-21.630%
2025-03-05	33.4900	33.4900	33.4900	33.4900	-2.105%	1	6	-27.083%
2025-02-25	34.2100	34.2100	34.2100	34.2100	+1.004%	1	7	-28.617%
2025-01-10	33.8700	33.8700	33.8700	33.8700	-6.436%	2	7	-27.901%
2024-12-27	36.2000	36.2000	36.2000	36.2000	+0.305%	2	6	-32.541%
2024-12-19	36.1000	36.1000	36.0900	36.0900	+20.060%	3	6	-32.336%
2024-12-16	30.0600	30.0600	30.0600	30.0600	+4.484%	2	5	-18.762%
2024-12-06	28.7700	28.7700	28.7700	28.7700	-4.767%	2	5	-15.120%
2024-12-03	30.2100	30.2100	30.2100	30.2100	-0.297%	1	4	-19.166%
2024-11-22	30.3000	30.3000	30.3000	30.3000	-0.883%	4	3	-19.406%
2024-11-21	30.5700	30.5700	30.5700	30.5700	-3.565%	1	4	-20.118%
2024-11-20	31.7000	31.7000	31.7000	31.7000	-2.371%	2	3	-22.965%
2024-11-15	32.4700	32.4700	32.4700	32.4700	0.000%	2	1	-24.792%

.dark-mode .JLpTfF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JLpTfF{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115P180ZS Jan 15 2027 180.00 Put (ZS270115P00180000)option OPRA

ZS20270115P180
ZS Jan 15 2027 180.00 Put (ZS270115P00180000)
option OPRA