Dark

ZS20270115P220
ZS Jan 15 2027 220.00 Put (ZS270115P00220000)
option OPRA

EOD

Aug 20, 2026

53.80+8.054%(+4.01)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	53.8100	53.8100	53.8000	53.8000	+8.054%	10	997	0.000%
2026-08-17	49.7900	49.7900	49.7900	49.7900	-48.844%	10	987	+8.054%
2026-06-25	97.3300	97.3300	97.3300	97.3300	+6.628%	10	987	-44.724%
2026-06-05	91.2800	91.2800	91.2800	91.2800	-0.240%	1	987	-41.060%
2026-06-03	91.5000	91.5000	91.5000	91.5000	+16.784%	1	988	-41.202%
2026-06-01	78.3500	78.3500	78.3500	78.3500	-21.375%	1	988	-31.334%
2026-05-28	99.6500	99.6500	99.6500	99.6500	+4.051%	15	987	-46.011%
2026-05-27	95.9000	96.5800	95.7700	95.7700	+68.313%	30	987	-43.824%
2026-05-26	56.9000	56.9000	56.9000	56.9000	-11.783%	25	972	-5.448%
2026-05-19	64.5000	64.5000	64.5000	64.5000	-2.612%	1	992	-16.589%
2026-05-18	66.2300	66.2300	66.2300	66.2300	-16.545%	4	991	-18.768%
2026-05-07	79.3600	79.3600	79.3600	79.3600	-6.194%	3	991	-32.208%
2026-05-04	84.6000	84.6000	84.6000	84.6000	-10.381%	2	991	-36.407%
2026-04-30	94.4000	94.4000	94.4000	94.4000	+4.807%	1	993	-43.008%
2026-04-28	90.0700	90.0700	90.0700	90.0700	-2.543%	1	994	-40.269%
2026-04-23	92.4200	92.4200	92.4200	92.4200	-2.139%	4	993	-41.787%
2026-04-15	94.4400	94.4400	94.4400	94.4400	-10.194%	5	993	-43.033%
2026-04-10	100.0000	105.1600	100.0000	105.1600	+4.170%	13	993	-48.840%
2026-04-09	100.9500	100.9500	100.9500	100.9500	+15.702%	1	997	-46.706%
2026-04-02	87.2500	87.2500	87.2500	87.2500	-3.931%	20	997	-38.338%
2026-04-01	89.9500	90.8700	89.9500	90.8200	+5.079%	14	997	-40.762%
2026-03-31	86.4300	86.4300	86.4300	86.4300	-5.074%	1	1,003	-37.753%
2026-03-27	90.6000	91.0500	90.6000	91.0500	+7.358%	2	1,004	-40.912%
2026-03-24	84.8100	84.8100	84.8100	84.8100	+19.704%	1	1,006	-36.564%
2026-03-05	70.7000	70.8500	70.7000	70.8500	-15.292%	20	1,006	-24.065%
2026-02-27	81.9000	84.2000	81.9000	83.6400	+31.903%	10	996	-35.677%
2026-02-18	66.2500	66.2500	63.4100	63.4100	+7.021%	7	989	-15.155%
2026-02-13	59.1000	59.2500	59.1000	59.2500	-8.944%	2	987	-9.198%
2026-02-12	65.0700	65.0700	65.0700	65.0700	+2.553%	5	987	-17.320%
2026-02-11	63.5900	63.5900	63.4500	63.4500	-3.277%	17	987	-15.209%
2026-02-06	67.4500	67.4500	65.6000	65.6000	+22.297%	30	990	-17.988%
2026-02-03	48.7500	53.6400	48.7500	53.6400	+21.633%	4	999	+0.298%
2026-01-30	44.1000	44.1000	44.1000	44.1000	-2.390%	2	998	+21.995%
2026-01-29	45.1800	45.1800	45.1800	45.1800	+31.223%	1	996	+19.079%
2026-01-27	34.3800	34.4300	34.3800	34.4300	-9.751%	2	995	+56.259%
2026-01-26	38.0500	38.3000	38.0500	38.1500	-5.756%	8	997	+41.022%
2026-01-23	40.1000	40.5000	40.1000	40.4800	+0.173%	10	994	+32.905%
2026-01-22	40.4100	40.4100	40.4100	40.4100	-1.150%	1	999	+33.135%
2026-01-21	40.8800	40.8800	40.8800	40.8800	-1.494%	1	998	+31.605%
2026-01-20	40.1200	41.5000	40.1200	41.5000	+7.792%	3	997	+29.639%
2026-01-16	38.5000	38.5000	38.5000	38.5000	+0.654%	5	996	+39.740%
2026-01-14	38.3000	38.3000	38.2500	38.2500	+0.131%	29	996	+40.654%
2026-01-13	36.0000	38.4000	36.0000	38.2000	+6.407%	506	967	+40.838%
2026-01-12	35.9000	35.9000	35.9000	35.9000	-1.374%	3	466	+49.861%
2026-01-09	34.9700	36.4000	34.9700	36.4000	+5.142%	30	491	+47.802%
2026-01-08	34.6200	34.6200	34.6200	34.6200	-4.654%	1	462	+55.402%
2026-01-02	35.0000	36.4000	35.0000	36.3100	+10.701%	13	461	+48.169%
2025-12-31	32.8000	32.8000	32.8000	32.8000	-0.726%	2	456	+64.024%
2025-12-30	33.0600	33.0600	33.0400	33.0400	+3.899%	2	456	+62.833%
2025-12-26	32.0900	32.0900	31.8000	31.8000	+0.952%	2	455	+69.182%
2025-12-23	31.5000	31.5000	31.5000	31.5000	-0.095%	1	456	+70.794%
2025-12-22	31.5300	31.5300	31.5300	31.5300	+0.127%	25	432	+70.631%
2025-12-19	31.7400	31.7400	31.4900	31.4900	+4.272%	2	432	+70.848%
2025-12-12	30.2000	30.2000	30.2000	30.2000	+7.092%	200	432	+78.146%
2025-12-08	28.2000	28.2000	28.2000	28.2000	+0.714%	2	232	+90.780%
2025-11-26	25.5000	28.0000	25.5000	28.0000	+31.209%	38	233	+92.143%
2025-11-25	21.6100	21.6100	21.3400	21.3400	-15.149%	2	233	+152.109%
2025-11-21	25.1500	25.1500	25.1500	25.1500	+63.312%	4	232	+113.917%
2025-10-31	15.4000	15.4000	15.4000	15.4000	-11.748%	4	232	+249.351%
2025-10-23	17.4500	17.4500	17.4500	17.4500	-12.091%	17	232	+208.309%
2025-10-17	20.3000	20.3000	19.8500	19.8500	-2.744%	32	216	+171.033%
2025-10-16	20.4100	20.4100	20.4100	20.4100	+5.206%	1	187	+163.596%
2025-10-14	19.0000	19.4000	19.0000	19.4000	-6.731%	2	187	+177.320%
2025-09-17	20.8000	20.8000	20.8000	20.8000	-1.655%	1	185	+158.654%
2025-09-16	21.1500	21.1500	21.1500	21.1500	+11.316%	1	185	+154.374%
2025-09-11	19.0000	19.0000	19.0000	19.0000	-10.840%	1	185	+183.158%
2025-09-10	20.0000	21.3100	20.0000	21.3100	-7.388%	3	185	+152.464%
2025-09-05	23.1000	23.1000	23.0100	23.0100	-2.293%	2	186	+133.811%
2025-09-04	23.5500	23.5500	23.5500	23.5500	-0.675%	1	186	+128.450%
2025-09-03	23.7100	23.7100	23.7100	23.7100	-3.224%	1	186	+126.908%
2025-08-29	24.5000	24.5000	24.5000	24.5000	-4.110%	1	186	+119.592%
2025-08-14	25.5500	25.5500	25.5500	25.5500	+1.955%	40	186	+110.568%
2025-08-13	25.0600	25.0600	25.0600	25.0600	-5.219%	1	146	+114.685%
2025-08-08	26.4700	26.4700	26.4400	26.4400	+15.965%	2	146	+103.480%
2025-08-06	22.8000	22.8000	22.8000	22.8000	+2.013%	2	146	+135.965%
2025-07-31	22.3500	22.3500	22.3500	22.3500	-9.806%	1	146	+140.716%
2025-07-17	24.2500	24.8300	24.1500	24.7800	+12.636%	119	146	+117.111%
2025-07-10	20.3000	22.2000	20.3000	22.0000	+10.553%	10	79	+144.545%
2025-07-09	19.9000	19.9000	19.9000	19.9000	-2.689%	7	77	+170.352%
2025-07-07	20.4500	20.4500	20.4500	20.4500	+1.238%	4	77	+163.081%
2025-07-03	20.2000	20.2000	20.2000	20.2000	-3.257%	7	72	+166.337%
2025-06-27	20.8800	20.8800	20.8800	20.8800	+5.722%	4	72	+157.663%
2025-06-25	20.5000	20.5000	19.7500	19.7500	-8.607%	3	72	+172.405%
2025-06-24	21.6100	21.6100	21.6100	21.6100	+0.699%	1	72	+148.959%
2025-06-23	21.4600	21.4600	21.4600	21.4600	-4.791%	1	72	+150.699%
2025-06-12	22.0000	22.5400	22.0000	22.5400	-0.265%	64	71	+138.687%
2025-06-03	22.5000	22.6000	22.4500	22.6000	-30.311%	11	37	+138.053%
2025-05-21	32.2300	32.4300	32.2300	32.4300	+2.142%	6	29	+65.896%
2025-05-16	31.7500	31.7500	31.7500	31.7500	-17.425%	2	26	+69.449%
2025-05-09	38.3300	38.4500	38.3300	38.4500	-2.063%	8	26	+39.922%
2025-05-01	39.1300	39.4200	39.1300	39.2600	-8.013%	14	28	+37.035%
2025-04-30	42.5000	42.6800	42.5000	42.6800	+0.779%	2	21	+26.054%
2025-04-29	42.3500	42.3500	42.3500	42.3500	-5.847%	3	20	+27.037%
2025-04-25	44.9800	44.9800	44.9800	44.9800	-9.661%	6	17	+19.609%
2025-04-15	49.7900	49.7900	49.7900	49.7900	+1.820%	3	19	+8.054%
2025-03-07	48.9000	48.9000	48.9000	48.9000	-2.590%	2	19	+10.020%
2025-02-20	50.2000	50.2000	50.2000	50.2000	+4.366%	1	19	+7.171%
2025-02-11	47.9600	48.1000	47.9600	48.1000	-0.207%	17	18	+11.850%
2024-12-02	48.2000	48.2000	48.2000	48.2000	0.000%	1	1	+11.618%

.dark-mode .nKy2qc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nKy2qc{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115P220ZS Jan 15 2027 220.00 Put (ZS270115P00220000)option OPRA

ZS20270115P220
ZS Jan 15 2027 220.00 Put (ZS270115P00220000)
option OPRA