Dark

ZS20270115P200
ZS Jan 15 2027 200.00 Put (ZS270115P00200000)
option OPRA

EOD

Aug 19, 2026

35.80-1.648%(-0.60)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	35.8000	35.8000	35.8000	35.8000	-1.648%	8	474	0.000%
2026-08-18	36.4000	36.4000	36.4000	36.4000	-1.355%	6	466	-1.648%
2026-08-17	36.2000	36.9000	36.2000	36.9000	+0.272%	19	460	-2.981%
2026-08-14	36.5000	36.9500	36.5000	36.8000	-5.882%	6	441	-2.717%
2026-08-13	39.1000	39.1000	39.1000	39.1000	-5.487%	1	437	-8.440%
2026-08-12	42.0300	42.0300	41.3700	41.3700	-6.063%	4	438	-13.464%
2026-08-10	44.0400	44.0400	44.0400	44.0400	-14.931%	2	438	-18.710%
2026-08-05	51.7700	51.7700	51.7700	51.7700	-2.779%	1	440	-30.848%
2026-08-04	53.2500	53.2500	53.2500	53.2500	-8.974%	2	441	-32.770%
2026-07-29	58.5000	58.5000	58.5000	58.5000	-9.569%	1	443	-38.803%
2026-07-22	63.7000	64.6900	63.7000	64.6900	+3.141%	3	444	-44.659%
2026-07-16	62.7200	62.7200	62.7200	62.7200	+3.158%	1	441	-42.921%
2026-07-06	60.8000	60.8000	60.8000	60.8000	-10.588%	1	440	-41.118%
2026-06-30	68.0000	68.0000	68.0000	68.0000	-8.133%	3	440	-47.353%
2026-06-26	74.0200	74.0200	74.0200	74.0200	-7.440%	1	443	-51.635%
2026-06-22	79.9700	79.9700	79.9700	79.9700	+7.055%	10	444	-55.233%
2026-06-15	74.7000	74.7000	74.7000	74.7000	-9.586%	10	428	-52.075%
2026-06-11	82.6200	82.6200	82.6200	82.6200	+36.675%	2	428	-56.669%
2026-06-01	63.4400	63.4400	60.4500	60.4500	-20.209%	3	428	-40.778%
2026-05-28	75.7600	75.7600	75.7600	75.7600	-3.576%	1	425	-52.746%
2026-05-27	76.2000	78.7500	76.2000	78.5700	+83.575%	98	424	-54.436%
2026-05-26	43.0000	43.0000	42.8000	42.8000	-19.169%	62	450	-16.355%
2026-05-21	52.9500	52.9500	52.9500	52.9500	-15.644%	1	392	-32.389%
2026-05-08	62.7700	62.7700	62.7700	62.7700	-8.565%	10	393	-42.966%
2026-05-04	68.6500	68.6500	68.6500	68.6500	-7.542%	1	383	-47.851%
2026-04-24	75.4600	75.4600	74.2500	74.2500	+1.643%	2	382	-51.785%
2026-04-20	73.0500	73.0500	73.0500	73.0500	-14.541%	1	381	-50.992%
2026-04-13	86.0100	86.0100	85.4800	85.4800	-3.303%	2	382	-58.119%
2026-04-10	87.4000	88.4000	87.4000	88.4000	+7.347%	2	384	-59.502%
2026-04-09	79.0800	82.3500	79.0800	82.3500	+22.417%	2	384	-56.527%
2026-04-08	67.2700	67.2700	67.2700	67.2700	+0.253%	5	386	-46.782%
2026-04-07	67.1000	67.1000	67.1000	67.1000	-2.301%	1	391	-46.647%
2026-04-06	68.6800	68.6800	68.6800	68.6800	-3.158%	1	390	-47.874%
2026-04-01	70.9200	70.9200	70.9200	70.9200	-2.166%	1	389	-49.521%
2026-03-30	72.0500	72.4900	72.0500	72.4900	-2.698%	2	389	-50.614%
2026-03-27	75.8500	75.8500	74.5000	74.5000	+22.131%	51	387	-51.946%
2026-03-13	61.0000	61.0000	61.0000	61.0000	+11.172%	2	388	-41.311%
2026-03-09	54.8700	54.8700	54.8700	54.8700	-0.688%	1	387	-34.755%
2026-03-05	55.2500	55.2500	55.2500	55.2500	-4.626%	1	388	-35.204%
2026-03-04	57.9200	57.9300	57.9200	57.9300	-7.534%	2	388	-38.201%
2026-03-03	62.6500	62.6500	62.6500	62.6500	-1.339%	1	386	-42.857%
2026-03-02	63.8500	63.8500	63.5000	63.5000	-3.730%	4	385	-43.622%
2026-02-27	66.8600	67.1500	65.5000	65.9600	+8.755%	6	387	-45.725%
2026-02-25	60.6500	60.6500	60.6500	60.6500	-7.036%	1	385	-40.973%
2026-02-24	65.4600	65.4600	65.2400	65.2400	-3.348%	40	385	-45.126%
2026-02-23	62.5000	67.5000	62.5000	67.5000	+36.364%	7	425	-46.963%
2026-02-20	49.5000	49.5000	49.5000	49.5000	-1.434%	10	428	-27.677%
2026-02-19	50.2200	50.2200	50.2200	50.2200	+0.440%	10	438	-28.714%
2026-02-17	50.0000	50.0000	50.0000	50.0000	+3.029%	10	428	-28.400%
2026-02-12	48.5300	48.5300	48.5300	48.5300	-4.750%	1	418	-26.231%
2026-02-06	50.9500	50.9500	50.9500	50.9500	+16.218%	1	417	-29.735%
2026-02-05	43.8400	43.8400	43.8400	43.8400	+10.707%	1	418	-18.339%
2026-02-03	35.9800	40.1000	35.9800	39.6000	+20.000%	72	419	-9.596%
2026-01-29	31.3000	33.5000	31.3000	33.0000	+20.526%	27	362	+8.485%
2026-01-28	27.6000	27.6000	27.3800	27.3800	+6.911%	2	346	+30.752%
2026-01-27	24.4000	25.6100	24.4000	25.6100	-8.699%	6	345	+39.789%
2026-01-26	28.3700	28.3700	28.0500	28.0500	-6.062%	3	350	+27.629%
2026-01-23	29.8700	29.8700	29.8600	29.8600	-3.677%	3	349	+19.893%
2026-01-20	30.7900	31.0000	30.7900	31.0000	+10.596%	6	349	+15.484%
2026-01-15	27.4000	28.0300	27.4000	28.0300	-1.303%	10	343	+27.720%
2026-01-14	27.9700	28.4000	27.9700	28.4000	+11.373%	10	336	+26.056%
2026-01-13	27.1500	27.1500	25.5000	25.5000	-3.955%	2	326	+40.392%
2026-01-09	26.5800	26.5800	26.0000	26.5500	+2.708%	8	326	+34.840%
2026-01-08	24.8000	25.8500	24.8000	25.8500	+7.084%	10	320	+38.491%
2026-01-07	24.1400	24.1400	24.1400	24.1400	-5.408%	1	310	+48.302%
2026-01-06	25.6800	25.6800	25.5200	25.5200	+4.376%	8	309	+40.282%
2026-01-05	24.3000	24.4500	24.3000	24.4500	-6.572%	13	301	+46.421%
2026-01-02	25.5000	26.1700	25.5000	26.1700	+9.087%	11	308	+36.798%
2025-12-31	23.6500	23.9900	23.6500	23.9900	+1.395%	12	306	+49.229%
2025-12-30	23.6600	23.6600	23.6600	23.6600	+0.853%	2	306	+51.310%
2025-12-29	23.4600	23.4600	23.4600	23.4600	+2.000%	1	308	+52.600%
2025-12-26	23.0000	23.0000	23.0000	23.0000	-4.167%	1	307	+55.652%
2025-12-17	24.0000	24.0000	24.0000	24.0000	+8.303%	200	306	+49.167%
2025-12-15	22.1600	22.1600	22.1600	22.1600	+2.831%	5	125	+61.552%
2025-12-12	21.5500	21.5500	21.5500	21.5500	-0.462%	1	126	+66.125%
2025-12-11	21.6500	21.6500	21.6500	21.6500	+7.444%	100	126	+65.358%
2025-12-08	20.4000	21.7500	20.0200	20.1500	-4.048%	13	86	+77.667%
2025-12-05	21.0000	21.0000	21.0000	21.0000	-2.326%	1	83	+70.476%
2025-12-03	21.9900	21.9900	21.5000	21.5000	-2.715%	6	82	+66.512%
2025-12-02	21.8000	22.1000	21.8000	22.1000	+0.455%	6	76	+61.991%
2025-12-01	22.0000	22.0000	22.0000	22.0000	+8.642%	1	81	+62.727%
2025-11-28	19.2000	20.2500	19.2000	20.2500	+0.248%	11	81	+76.790%
2025-11-26	19.6700	20.2500	18.5000	20.2000	+33.775%	37	54	+77.228%
2025-11-25	15.1000	15.1000	15.1000	15.1000	+0.667%	10	54	+137.086%
2025-11-18	15.0000	15.0000	15.0000	15.0000	+2.529%	2	44	+138.667%
2025-11-14	14.6300	14.6300	14.6300	14.6300	+20.710%	1	42	+144.703%
2025-11-05	12.1200	12.1200	12.1200	12.1200	+8.311%	1	41	+195.380%
2025-10-31	11.5000	11.5000	11.1900	11.1900	-2.696%	5	40	+219.929%
2025-10-28	11.5000	11.5000	11.5000	11.5000	-15.441%	1	40	+211.304%
2025-10-08	13.6000	13.6000	13.6000	13.6000	+4.294%	2	40	+163.235%
2025-10-03	13.0400	13.0400	13.0400	13.0400	-6.857%	1	40	+174.540%
2025-09-29	14.0000	14.0000	14.0000	14.0000	-3.448%	1	39	+155.714%
2025-09-22	14.5500	14.5500	14.5000	14.5000	-9.882%	3	39	+146.897%
2025-09-08	16.0900	16.0900	16.0900	16.0900	-7.952%	1	38	+122.498%
2025-09-03	19.5000	19.5000	17.4800	17.4800	-7.268%	4	38	+104.805%
2025-09-02	18.8000	18.8500	18.6700	18.8500	-4.315%	3	37	+89.920%
2025-08-14	19.7000	19.7000	19.7000	19.7000	-1.500%	1	34	+81.726%
2025-08-07	20.0000	20.0000	20.0000	20.0000	+30.634%	1	33	+79.000%
2025-07-03	15.3100	15.3100	15.3100	15.3100	-3.711%	4	33	+133.834%
2025-06-25	15.5500	15.9000	15.5500	15.9000	-5.075%	6	34	+125.157%
2025-06-24	15.9500	16.7500	15.9500	16.7500	+0.904%	6	30	+113.731%
2025-06-23	16.4000	16.6000	16.4000	16.6000	-0.539%	3	31	+115.663%
2025-06-18	16.6900	16.6900	16.6900	16.6900	-0.060%	2	28	+114.500%
2025-06-17	16.7000	16.7000	16.7000	16.7000	-2.168%	2	28	+114.371%
2025-06-13	17.0700	17.0700	17.0700	17.0700	+3.455%	6	28	+109.725%
2025-06-12	16.5000	16.5000	16.5000	16.5000	-1.257%	1	28	+116.970%
2025-06-06	16.5300	16.7100	16.5300	16.7100	-3.522%	8	27	+114.243%
2025-06-04	16.3500	17.3200	16.3500	17.3200	+0.231%	8	24	+106.697%
2025-06-03	17.2800	17.2800	17.2800	17.2800	-0.690%	1	24	+107.176%
2025-06-02	18.0700	18.0700	17.4000	17.4000	-11.224%	14	25	+105.747%
2025-05-30	20.3500	20.3500	19.6000	19.6000	-15.152%	6	35	+82.653%
2025-05-29	23.1000	23.1000	23.1000	23.1000	-0.087%	1	35	+54.978%
2025-05-27	22.9600	23.1200	22.9600	23.1200	-2.365%	3	34	+54.844%
2025-05-23	23.6800	23.6800	23.6800	23.6800	-1.620%	2	30	+51.182%
2025-05-21	23.9500	24.0700	23.9500	24.0700	-0.947%	2	30	+48.733%
2025-05-19	24.3000	24.3000	24.3000	24.3000	-5.814%	1	30	+47.325%
2025-05-13	25.8000	25.8000	25.8000	25.8000	-3.803%	1	30	+38.760%
2025-05-12	26.8200	26.8200	26.8200	26.8200	-10.897%	1	30	+33.482%
2025-05-02	30.1000	30.1000	30.1000	30.1000	-2.082%	2	29	+18.937%
2025-05-01	30.4400	30.8300	30.4400	30.7400	-9.721%	12	28	+16.461%
2025-04-30	34.0500	34.0500	34.0500	34.0500	+2.498%	3	27	+5.140%
2025-04-29	33.2200	33.2200	33.2200	33.2200	-25.682%	3	30	+7.766%
2025-04-21	44.7000	44.7000	44.7000	44.7000	+8.495%	2	30	-19.911%
2025-04-15	41.2000	41.2000	41.2000	41.2000	+1.353%	10	31	-13.107%
2025-03-31	40.6500	40.6500	40.6500	40.6500	+17.486%	5	33	-11.931%
2025-03-26	34.6000	34.6000	34.6000	34.6000	-3.487%	10	28	+3.468%
2025-03-24	36.0000	36.0000	35.8500	35.8500	-10.060%	6	19	-0.139%
2025-03-18	39.8600	39.8600	39.8600	39.8600	+0.151%	10	15	-10.186%
2025-03-07	40.1300	40.1300	39.8000	39.8000	+9.131%	4	5	-10.050%
2025-03-06	36.4700	36.4700	36.4700	36.4700	-15.363%	1	6	-1.837%
2025-03-04	43.0900	43.0900	43.0900	43.0900	-0.255%	1	6	-16.918%
2025-02-24	43.2000	43.2000	43.2000	43.2000	+15.849%	1	5	-17.130%
2025-02-13	37.2900	37.2900	37.2900	37.2900	-0.241%	1	7	-3.996%
2025-02-11	37.3800	37.3800	37.3800	37.3800	+0.188%	1	7	-4.227%
2025-02-10	37.3100	37.3100	37.3100	37.3100	-7.649%	1	7	-4.047%
2025-02-05	40.4000	40.4000	40.4000	40.4000	-12.705%	1	7	-11.386%
2025-01-08	46.2500	46.2800	46.2500	46.2800	-2.916%	5	9	-22.645%
2024-12-31	47.6700	47.6700	47.6700	47.6700	+10.220%	1	8	-24.900%
2024-12-18	43.2500	43.2500	43.2500	43.2500	+8.125%	1	8	-17.225%
2024-12-16	40.0000	40.0000	40.0000	40.0000	-2.439%	1	8	-10.500%
2024-12-13	41.4000	41.4000	41.0000	41.0000	+7.078%	4	8	-12.683%
2024-12-11	37.9200	38.2900	37.9200	38.2900	+0.763%	5	6	-6.503%
2024-12-04	38.0000	38.0000	38.0000	38.0000	-7.317%	1	1	-5.789%
2024-12-03	41.0000	41.0000	41.0000	41.0000	-2.844%	1	2	-12.683%
2024-11-15	42.2000	42.2000	42.2000	42.2000	0.000%	2	1	-15.166%

.dark-mode .QNRGtY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QNRGtY{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115P200ZS Jan 15 2027 200.00 Put (ZS270115P00200000)option OPRA

ZS20270115P200
ZS Jan 15 2027 200.00 Put (ZS270115P00200000)
option OPRA