Dark

ZS20270115P240
ZS Jan 15 2027 240.00 Put (ZS270115P00240000)
option OPRA

EOD

Aug 17, 2026

65.09-2.428%(-1.62)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	65.0900	65.0900	65.0900	65.0900	-2.428%	10	236	0.000%
2026-08-13	68.9100	68.9100	66.7100	66.7100	-7.218%	10	236	-2.428%
2026-08-10	73.1000	73.1000	71.9000	71.9000	-9.102%	10	241	-9.471%
2026-08-07	79.4100	79.4100	79.1000	79.1000	-5.945%	3	244	-17.712%
2026-08-04	86.1000	86.1000	84.1000	84.1000	-6.866%	5	244	-22.604%
2026-08-03	90.4000	90.4000	90.3000	90.3000	-22.376%	2	248	-27.918%
2026-06-25	117.3000	117.3000	116.3300	116.3300	+3.773%	14	249	-44.047%
2026-06-24	112.1000	112.1000	112.1000	112.1000	-4.188%	1	249	-41.936%
2026-06-22	114.1000	117.0000	114.1000	117.0000	+0.697%	2	249	-44.368%
2026-06-16	116.1900	116.1900	116.1900	116.1900	+5.531%	1	248	-43.980%
2026-06-15	110.1000	110.1000	110.1000	110.1000	-1.784%	1	248	-40.881%
2026-06-05	112.1000	112.1000	112.1000	112.1000	+3.223%	1	248	-41.936%
2026-06-04	109.1500	109.3200	108.6000	108.6000	-1.362%	61	248	-40.064%
2026-06-03	110.1000	110.1000	110.1000	110.1000	+3.770%	1	259	-40.881%
2026-05-27	106.1000	106.1000	106.1000	106.1000	+50.071%	1	259	-38.652%
2026-05-26	73.1000	73.1000	70.7000	70.7000	-8.301%	8	258	-7.935%
2026-05-22	77.1000	77.1000	77.1000	77.1000	-18.153%	2	254	-15.577%
2026-05-07	96.0000	96.0000	94.2000	94.2000	-11.383%	3	256	-30.902%
2026-05-01	106.3000	106.3000	106.3000	106.3000	-3.451%	1	258	-38.768%
2026-04-23	110.1000	110.1000	110.1000	110.1000	+7.299%	1	258	-40.881%
2026-04-22	102.6100	102.6100	102.6100	102.6100	-2.942%	1	258	-36.566%
2026-04-21	105.7200	105.7200	105.7200	105.7200	-1.975%	1	259	-38.432%
2026-04-16	107.8500	107.8500	107.8500	107.8500	-3.791%	1	259	-39.648%
2026-04-15	114.1000	114.1000	112.1000	112.1000	-9.597%	3	259	-41.936%
2026-04-10	124.0000	124.0000	124.0000	124.0000	+4.114%	2	260	-47.508%
2026-04-09	116.0100	119.1000	116.0100	119.1000	+16.765%	3	260	-45.348%
2026-04-08	96.7500	102.0000	96.7500	102.0000	-2.940%	2	259	-36.186%
2026-04-01	105.0900	105.0900	105.0900	105.0900	+0.565%	76	260	-38.063%
2026-03-31	104.5000	104.5000	104.5000	104.5000	+4.167%	1	260	-37.713%
2026-03-25	100.3200	100.3200	100.3200	100.3200	+7.755%	3	259	-35.118%
2026-03-11	93.1000	93.1000	93.1000	93.1000	+7.196%	2	259	-30.086%
2026-03-05	86.7500	86.8500	86.7500	86.8500	-13.237%	20	259	-25.055%
2026-02-27	100.1000	100.1000	100.1000	100.1000	+4.850%	10	259	-34.975%
2026-02-25	95.4700	95.4700	95.4700	95.4700	+20.315%	1	259	-31.822%
2026-02-19	79.3500	79.3500	79.3500	79.3500	+0.762%	1	259	-17.971%
2026-02-17	78.7500	78.7500	78.7500	78.7500	-2.658%	3	259	-17.346%
2026-02-11	80.9000	80.9000	80.9000	80.9000	+39.483%	10	256	-19.543%
2026-01-29	58.0000	58.0000	58.0000	58.0000	+16.000%	10	256	+12.224%
2026-01-26	50.0000	50.0000	50.0000	50.0000	-5.213%	10	246	+30.180%
2026-01-23	52.8500	52.8500	52.7000	52.7500	+9.667%	4	237	+23.393%
2026-01-09	48.1000	48.1000	48.1000	48.1000	+3.219%	10	241	+35.322%
2026-01-08	46.6000	46.6000	46.6000	46.6000	+4.018%	1	241	+39.678%
2025-12-30	44.8000	44.8000	44.8000	44.8000	+4.162%	4	241	+45.290%
2025-12-24	43.0100	43.0100	43.0100	43.0100	+4.902%	1	241	+51.337%
2025-12-22	40.9700	41.0000	40.9700	41.0000	-5.377%	2	241	+58.756%
2025-12-18	43.3300	43.3300	43.3300	43.3300	-1.186%	1	240	+50.219%
2025-12-17	43.1200	43.8500	43.1200	43.8500	+7.660%	5	240	+48.438%
2025-12-12	40.1500	40.7300	40.1500	40.7300	+5.083%	2	240	+59.808%
2025-12-11	39.1500	39.8000	38.7600	38.7600	-2.146%	15	239	+67.931%
2025-12-10	39.6100	39.6100	39.6100	39.6100	+0.789%	1	239	+64.327%
2025-12-09	39.1000	39.3000	39.1000	39.3000	+2.078%	2	238	+65.623%
2025-12-08	38.5000	38.5000	38.5000	38.5000	-0.285%	1	237	+69.065%
2025-12-05	38.5300	40.0000	38.5300	38.6100	-1.253%	4	237	+68.583%
2025-12-03	41.1000	41.1000	39.1000	39.1000	-1.511%	3	237	+66.471%
2025-12-02	39.7000	39.7000	39.7000	39.7000	+4.611%	1	237	+63.955%
2025-12-01	37.9500	37.9500	37.9500	37.9500	+2.706%	1	236	+71.515%
2025-11-28	35.9100	36.9500	35.9100	36.9500	+1.511%	6	236	+76.157%
2025-11-26	33.4000	36.4000	33.4000	36.4000	+25.517%	2	236	+78.819%
2025-11-25	29.9500	29.9500	29.0000	29.0000	-5.507%	14	236	+124.448%
2025-11-24	30.6900	30.6900	30.6700	30.6900	-6.376%	12	250	+112.089%
2025-11-21	33.2000	33.2000	32.7800	32.7800	+23.698%	2	262	+98.566%
2025-11-17	26.6500	26.6500	26.4500	26.5000	+6.000%	12	262	+145.623%
2025-11-14	25.0000	25.0000	25.0000	25.0000	+8.225%	1	256	+160.360%
2025-11-07	23.1000	23.1000	23.1000	23.1000	+10.738%	6	255	+181.775%
2025-11-05	20.8600	20.8600	20.8600	20.8600	+0.288%	1	249	+212.033%
2025-11-04	20.6500	20.8000	20.6500	20.8000	-4.147%	2	249	+212.933%
2025-10-29	21.7000	21.7000	21.7000	21.7000	+2.358%	1	249	+199.954%
2025-10-27	21.2000	21.2000	21.2000	21.2000	-2.079%	1	248	+207.028%
2025-10-24	21.5500	21.7000	21.5100	21.6500	-6.277%	5	248	+200.647%
2025-10-23	23.2500	23.2500	23.1000	23.1000	-6.478%	2	245	+181.775%
2025-10-22	24.7000	24.7000	24.7000	24.7000	-6.616%	1	245	+163.522%
2025-10-17	26.4500	26.4500	26.4500	26.4500	-1.673%	1	245	+146.087%
2025-10-07	26.5000	26.9000	26.5000	26.9000	+1.433%	8	244	+141.970%
2025-09-18	26.5200	26.5200	26.5200	26.5200	-3.564%	1	244	+145.437%
2025-09-17	27.4000	27.5000	27.4000	27.5000	+2.421%	12	244	+136.691%
2025-09-10	26.8500	26.8500	26.8500	26.8500	-4.787%	1	244	+142.421%
2025-09-08	28.0000	28.2000	28.0000	28.2000	-9.615%	2	244	+130.816%
2025-09-04	31.2500	31.2500	31.2000	31.2000	-6.306%	2	244	+108.622%
2025-09-02	32.3000	33.4500	32.3000	33.3000	+2.147%	86	245	+95.465%
2025-08-29	32.6000	32.6000	32.6000	32.6000	-1.152%	1	179	+99.663%
2025-08-19	33.0000	33.7500	32.8700	32.9800	-2.136%	78	180	+97.362%
2025-08-15	33.7000	33.7000	33.7000	33.7000	+13.277%	12	142	+93.145%
2025-07-28	29.7500	29.7500	29.7500	29.7500	-4.433%	1	133	+118.790%
2025-07-18	31.4000	31.8500	30.3500	31.1300	+2.739%	33	133	+109.091%
2025-07-11	30.3000	30.3000	30.3000	30.3000	+6.316%	1	117	+114.818%
2025-07-10	28.0000	28.5000	28.0000	28.5000	+11.025%	2	116	+128.386%
2025-07-09	26.1300	27.0000	25.6700	25.6700	-6.314%	118	115	+153.564%
2025-07-02	27.4000	27.4000	27.4000	27.4000	-3.009%	1	58	+137.555%
2025-07-01	28.2500	28.2500	28.2500	28.2500	+1.254%	9	57	+130.407%
2025-06-23	27.9000	27.9000	27.9000	27.9000	-3.959%	1	51	+133.297%
2025-06-13	27.9500	29.0500	27.9500	29.0500	+0.345%	48	51	+124.062%
2025-06-03	28.9500	28.9500	28.9500	28.9500	-32.643%	8	36	+124.836%
2025-05-15	42.9800	42.9800	42.9800	42.9800	+0.116%	2	28	+51.443%
2025-05-13	42.9500	42.9500	42.9300	42.9300	-12.388%	2	30	+51.619%
2025-05-09	49.0000	49.0000	49.0000	49.0000	+0.719%	24	28	+32.837%
2025-05-07	48.6000	48.6500	48.6000	48.6500	+1.778%	4	16	+33.792%
2025-05-05	47.0700	47.8000	47.0700	47.8000	-3.804%	15	14	+36.172%
2025-05-01	49.6200	49.6900	49.6200	49.6900	-11.394%	4	5	+30.992%
2025-04-25	56.0800	56.0800	56.0800	56.0800	-15.017%	6	3	+16.066%
2024-11-11	66.0200	66.0200	65.9900	65.9900	-8.879%	2	1	-1.364%
2024-10-22	72.4200	72.4200	72.4200	72.4200	+3.873%	1	2	-10.122%
2024-10-16	69.7200	69.7200	69.7200	69.7200	0.000%	1	1	-6.641%

.dark-mode .lnCZFt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lnCZFt{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115P240ZS Jan 15 2027 240.00 Put (ZS270115P00240000)option OPRA

ZS20270115P240
ZS Jan 15 2027 240.00 Put (ZS270115P00240000)
option OPRA