Dark

ZS20270115P190
ZS Jan 15 2027 190.00 Put (ZS270115P00190000)
option OPRA

EOD

Aug 18, 2026

29.78-1.325%(-0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	29.7800	29.7800	29.7800	29.7800	-1.325%	3	165	0.000%
2026-08-17	30.1800	30.1800	30.1800	30.1800	+0.936%	1	162	-1.325%
2026-08-14	29.9000	29.9000	29.9000	29.9000	-9.119%	1	162	-0.401%
2026-08-13	32.9000	32.9000	32.9000	32.9000	-6.000%	1	162	-9.483%
2026-08-11	35.1000	35.1000	35.0000	35.0000	-20.455%	4	162	-14.914%
2026-08-06	44.0000	44.0000	44.0000	44.0000	-3.297%	1	160	-32.318%
2026-08-04	45.5000	45.5000	45.5000	45.5000	-9.633%	1	160	-34.549%
2026-07-29	50.3500	50.3500	50.3500	50.3500	-21.817%	1	160	-40.854%
2026-06-29	64.4000	64.4000	64.4000	64.4000	-12.902%	5	160	-53.758%
2026-06-11	73.9400	73.9400	73.9400	73.9400	+6.834%	2	160	-59.724%
2026-06-08	69.3000	69.3000	69.2100	69.2100	+26.758%	2	158	-56.972%
2026-06-01	54.7000	54.7000	54.6000	54.6000	-22.089%	21	158	-45.458%
2026-05-27	60.2800	70.2800	60.2800	70.0800	+83.937%	60	175	-57.506%
2026-05-26	37.0500	38.2500	37.0500	38.1000	-32.863%	40	175	-21.837%
2026-05-07	56.7500	56.7500	56.7500	56.7500	-25.981%	2	160	-47.524%
2026-04-13	76.0500	76.6700	76.0500	76.6700	+7.231%	2	162	-61.158%
2026-04-09	69.7500	71.5000	69.7500	71.5000	+10.939%	2	160	-58.350%
2026-03-30	63.1000	64.4600	63.1000	64.4500	+20.287%	3	160	-53.794%
2026-03-20	53.5800	53.5800	53.5800	53.5800	+3.038%	3	158	-44.420%
2026-03-10	52.0000	52.0000	52.0000	52.0000	-5.677%	1	158	-42.731%
2026-03-03	55.1300	55.1300	55.1300	55.1300	-0.307%	3	158	-45.982%
2026-03-02	55.3000	55.3000	55.3000	55.3000	-5.470%	1	156	-46.148%
2026-02-27	58.5000	58.5000	58.5000	58.5000	+66.572%	50	156	-49.094%
2026-02-04	34.9300	35.1200	34.5500	35.1200	+1.240%	7	156	-15.205%
2026-02-03	34.6900	34.6900	34.6900	34.6900	+24.829%	2	152	-14.154%
2026-01-30	27.7900	27.7900	27.7900	27.7900	+17.456%	1	150	+7.161%
2026-01-29	23.6600	23.6600	23.6600	23.6600	-5.924%	1	150	+25.866%
2026-01-23	25.1500	25.1500	25.1500	25.1500	+14.579%	2	150	+18.410%
2026-01-08	21.2000	21.9500	21.2000	21.9500	+12.564%	60	152	+35.672%
2026-01-07	19.5000	19.5000	19.5000	19.5000	-5.797%	4	122	+52.718%
2026-01-06	20.7000	20.7000	20.7000	20.7000	-1.240%	1	118	+43.865%
2026-01-02	20.9600	20.9600	20.9600	20.9600	+5.859%	1	118	+42.080%
2025-12-19	19.8000	19.8000	19.8000	19.8000	+8.197%	2	118	+50.404%
2025-12-12	18.2500	18.6000	18.2500	18.3000	0.000%	3	118	+62.732%
2025-12-01	18.3000	18.3000	18.3000	18.3000	+40.230%	1	118	+62.732%
2025-11-25	13.1200	13.1200	13.0500	13.0500	-11.705%	4	118	+128.199%
2025-11-21	14.7800	14.7800	14.7800	14.7800	+1.233%	1	117	+101.488%
2025-11-20	14.6000	14.6000	14.6000	14.6000	+18.219%	1	118	+103.973%
2025-11-14	12.3500	12.3500	12.3500	12.3500	+0.816%	1	118	+141.134%
2025-10-22	12.2500	12.2500	12.2500	12.2500	+1.073%	1	117	+143.102%
2025-09-18	12.1200	12.1200	12.1200	12.1200	-6.192%	1	117	+145.710%
2025-09-09	12.9200	12.9200	12.9200	12.9200	-20.247%	2	117	+130.495%
2025-09-03	16.2000	16.2000	16.2000	16.2000	+1.887%	5	118	+83.827%
2025-08-27	15.9000	15.9000	15.9000	15.9000	-6.305%	5	113	+87.296%
2025-08-12	16.7000	17.0800	16.6900	16.9700	-1.851%	180	113	+75.486%
2025-08-11	17.2900	17.2900	17.2900	17.2900	+1.706%	5	25	+72.238%
2025-08-07	17.0000	17.0000	17.0000	17.0000	+4.938%	1	23	+75.176%
2025-07-17	15.8000	16.2000	15.6100	16.2000	+7.641%	16	22	+83.827%
2025-07-11	15.0500	15.0500	15.0500	15.0500	+2.172%	1	14	+97.874%
2025-07-01	14.7300	14.7300	14.7300	14.7300	+10.752%	2	15	+102.172%
2025-06-27	13.3000	13.3000	13.3000	13.3000	-1.990%	2	17	+123.910%
2025-06-26	13.5200	13.5700	13.5200	13.5700	-4.571%	4	17	+119.455%
2025-06-18	14.2200	14.2200	14.2200	14.2200	-22.717%	2	14	+109.423%
2025-05-30	18.4000	18.4000	18.4000	18.4000	-8.229%	2	14	+61.848%
2025-05-29	20.0500	20.0500	20.0500	20.0500	+1.160%	1	15	+48.529%
2025-05-27	19.8200	19.8200	19.8200	19.8200	-7.297%	1	14	+50.252%
2025-05-23	21.3800	21.3800	21.3800	21.3800	+2.788%	2	13	+39.289%
2025-05-22	20.8000	20.8000	20.8000	20.8000	-3.346%	2	13	+43.173%
2025-05-21	21.5200	21.5200	21.5200	21.5200	-0.046%	1	13	+38.383%
2025-05-19	21.5300	21.5300	21.5300	21.5300	+0.843%	1	13	+38.319%
2025-05-16	21.3500	21.3500	21.3500	21.3500	-5.698%	4	12	+39.485%
2025-05-14	22.6400	22.6400	22.6400	22.6400	+1.298%	1	12	+31.537%
2025-05-13	22.4300	22.4300	22.3500	22.3500	-6.092%	2	13	+33.244%
2025-05-12	23.8000	23.8000	23.8000	23.8000	-8.637%	1	11	+25.126%
2025-05-09	25.8500	26.0500	25.8500	26.0500	+2.157%	4	12	+14.319%
2025-05-06	25.5000	25.5000	25.5000	25.5000	+2.657%	2	12	+16.784%
2025-05-05	24.8400	24.8400	24.8400	24.8400	-6.229%	1	12	+19.887%
2025-05-01	26.3600	26.6300	26.3600	26.4900	-8.402%	6	12	+12.420%
2025-04-30	28.6800	28.9600	28.6100	28.9200	+1.616%	14	14	+2.974%
2025-04-29	28.4600	28.4600	28.4600	28.4600	-36.360%	1	18	+4.638%
2025-04-08	44.7200	44.7200	44.7200	44.7200	+45.384%	1	17	-33.408%
2025-03-27	30.7600	30.7600	30.7600	30.7600	-7.489%	1	16	-3.186%
2025-03-07	34.3000	34.3000	33.2500	33.2500	-0.865%	16	15	-10.436%
2025-02-20	34.7100	34.7100	33.5400	33.5400	+4.813%	2	8	-11.210%
2025-02-10	32.0000	32.0000	32.0000	32.0000	-3.030%	1	8	-6.938%
2025-02-07	33.0000	33.0000	33.0000	33.0000	-4.348%	2	8	-9.758%
2025-01-28	34.5000	34.5000	34.5000	34.5000	-17.067%	2	7	-13.681%
2024-12-30	41.6000	41.6000	41.6000	41.6000	+2.919%	1	9	-28.413%
2024-12-19	40.4200	40.4200	40.4200	40.4200	+19.586%	2	8	-26.324%
2024-12-09	33.8000	33.8000	33.8000	33.8000	+3.017%	1	6	-11.893%
2024-12-05	32.8100	32.8100	32.8100	32.8100	-8.861%	5	5	-9.235%
2024-12-03	36.0000	36.0000	36.0000	36.0000	0.000%	5	5	-17.278%

.dark-mode .vDsN2x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vDsN2x{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115P190ZS Jan 15 2027 190.00 Put (ZS270115P00190000)option OPRA

ZS20270115P190
ZS Jan 15 2027 190.00 Put (ZS270115P00190000)
option OPRA