Dark

ZS20270115P85
ZS Jan 15 2027 85.00 Put (ZS270115P00085000)
option OPRA

EOD

Aug 19, 2026

0.6600-5.714%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.6600	0.6600	0.6600	0.6600	-5.714%	2	234	0.000%
2026-08-17	0.7000	0.7000	0.7000	0.7000	-29.293%	2	236	-5.714%
2026-08-14	0.9900	0.9900	0.9900	0.9900	-1.000%	20	236	-33.333%
2026-08-13	1.0000	1.0000	1.0000	1.0000	-7.407%	5	256	-34.000%
2026-08-12	1.0800	1.0800	1.0800	1.0800	-23.944%	1	256	-38.889%
2026-08-10	1.4200	1.4200	1.4200	1.4200	-42.972%	1	256	-53.521%
2026-08-03	2.4900	2.4900	2.4900	2.4900	-22.188%	2	256	-73.494%
2026-07-30	3.2000	3.2000	3.2000	3.2000	+8.475%	1	258	-79.375%
2026-07-28	2.9400	2.9500	2.9400	2.9500	-18.733%	20	259	-77.627%
2026-07-24	3.6300	3.6300	3.6300	3.6300	-1.892%	20	279	-81.818%
2026-07-23	3.7000	3.7000	3.7000	3.7000	+17.460%	1	271	-82.162%
2026-07-20	3.1500	3.1500	3.1500	3.1500	+1.286%	1	271	-79.048%
2026-07-14	3.1100	3.1100	3.1100	3.1100	-16.622%	1	270	-78.778%
2026-07-09	3.7300	3.7300	3.7300	3.7300	+14.769%	1	270	-82.306%
2026-07-01	3.1600	3.2500	3.1600	3.2500	-16.237%	4	270	-79.692%
2026-06-29	3.8800	3.8800	3.8800	3.8800	-17.797%	20	272	-82.990%
2026-06-26	4.7200	4.7200	4.7200	4.7200	-16.755%	30	252	-86.017%
2026-06-22	5.6700	5.6700	5.6700	5.6700	-5.500%	1	282	-88.360%
2026-06-18	6.0000	6.0000	6.0000	6.0000	0.000%	2	283	-89.000%
2026-06-16	6.0000	6.0000	6.0000	6.0000	+0.840%	1	283	-89.000%
2026-06-12	6.1000	6.1000	5.9500	5.9500	-13.139%	2	282	-88.908%
2026-06-11	6.9000	6.9000	6.6500	6.8500	-2.422%	9	282	-90.365%
2026-06-09	7.2000	7.2000	7.0000	7.0200	+21.034%	3	276	-90.598%
2026-06-03	5.2000	5.8000	5.2000	5.8000	+16.935%	15	273	-88.621%
2026-06-02	4.9600	4.9600	4.9600	4.9600	+15.888%	5	263	-86.694%
2026-06-01	4.2700	4.2800	4.2700	4.2800	-24.912%	20	258	-84.579%
2026-05-29	5.8000	5.8000	5.7000	5.7000	-0.870%	16	278	-88.421%
2026-05-28	6.8000	6.8000	5.7500	5.7500	-9.875%	6	266	-88.522%
2026-05-27	5.7500	6.5100	5.7500	6.3800	+104.487%	65	266	-89.655%
2026-05-22	3.3200	3.3200	3.1200	3.1200	-22.000%	18	205	-78.846%
2026-05-20	3.5000	4.0000	3.5000	4.0000	+5.263%	30	212	-83.500%
2026-05-18	3.8000	3.8000	3.8000	3.8000	-24.000%	2	185	-82.632%
2026-05-13	5.0000	5.0000	5.0000	5.0000	-15.966%	1	185	-86.800%
2026-05-04	5.9500	5.9500	5.9500	5.9500	-15.603%	1	186	-88.908%
2026-04-27	7.0500	7.0500	7.0500	7.0500	-2.083%	1	187	-90.638%
2026-04-17	7.2000	7.2000	7.2000	7.2000	-23.567%	1	187	-90.833%
2026-04-14	9.4500	9.4500	9.4200	9.4200	-9.423%	2	188	-92.994%
2026-04-13	10.4000	10.4000	10.4000	10.4000	0.000%	1	186	-93.654%
2026-04-10	10.0000	10.4000	10.0000	10.4000	+17.780%	3	185	-93.654%
2026-04-09	8.7300	8.8300	8.7300	8.8300	+50.940%	11	184	-92.525%
2026-04-08	5.8500	5.8500	5.8500	5.8500	-18.750%	1	183	-88.718%
2026-03-27	7.2000	7.2000	7.2000	7.2000	+37.931%	1	183	-90.833%
2026-03-23	5.1900	5.2300	5.1700	5.2200	+3.162%	50	183	-87.356%
2026-03-09	4.6700	5.1500	4.6700	5.0600	+0.998%	4	219	-86.957%
2026-03-06	5.0100	5.0100	5.0100	5.0100	-4.571%	2	218	-86.826%
2026-03-04	5.2500	5.2500	5.2500	5.2500	-15.186%	1	218	-87.429%
2026-03-03	6.1900	6.1900	6.1900	6.1900	-3.583%	30	217	-89.338%
2026-02-27	6.4200	6.4200	6.4200	6.4200	+21.132%	4	217	-89.720%
2026-02-26	5.3000	5.3000	5.3000	5.3000	-13.821%	6	213	-87.547%
2026-02-23	5.7500	6.1500	5.7500	6.1500	+50.000%	11	213	-89.268%
2026-02-20	4.1000	4.1000	4.1000	4.1000	+17.143%	1	211	-83.902%
2026-02-18	3.5000	3.5000	3.5000	3.5000	+6.061%	1	211	-81.143%
2026-02-10	3.3000	3.3000	3.3000	3.3000	-2.655%	1	210	-80.000%
2026-02-09	3.3900	3.3900	3.3900	3.3900	+48.035%	2	210	-80.531%
2026-02-04	2.2900	2.2900	2.2900	2.2900	+18.653%	1	210	-71.179%
2026-02-03	1.7300	1.9300	1.7300	1.9300	+40.876%	30	210	-65.803%
2026-01-29	1.3700	1.3700	1.3700	1.3700	-13.836%	5	240	-51.825%
2026-01-21	1.4300	1.5900	1.4300	1.5900	+22.308%	17	245	-58.491%
2025-11-26	1.1200	1.3600	1.1200	1.3000	+18.182%	32	254	-49.231%
2025-11-04	1.1000	1.1000	1.1000	1.1000	-4.348%	1	254	-40.000%
2025-10-07	1.1500	1.1500	1.1500	1.1500	-1.709%	2	254	-42.609%
2025-09-25	1.1300	1.1700	1.1300	1.1700	+5.405%	15	254	-43.590%
2025-09-23	1.0600	1.1100	1.0600	1.1100	+44.156%	10	254	-40.541%
2025-09-19	1.0900	1.0900	0.7400	0.7700	-27.358%	100	254	-14.286%
2025-09-03	1.0500	1.2100	1.0500	1.0600	-29.333%	95	254	-37.736%
2025-09-02	1.6400	1.6400	1.5000	1.5000	-10.180%	106	254	-56.000%
2025-08-08	1.6700	1.6700	1.6700	1.6700	-2.907%	1	254	-60.479%
2025-08-07	1.7200	1.7200	1.7200	1.7200	+28.358%	1	255	-61.628%
2025-07-31	1.3400	1.3400	1.3400	1.3400	+24.074%	1	255	-50.746%
2025-07-10	1.3100	1.4000	1.0800	1.0800	-19.403%	34	256	-38.889%
2025-07-01	1.3400	1.3400	1.3400	1.3400	-20.238%	2	224	-50.746%
2025-06-30	1.6800	1.6800	1.6800	1.6800	+11.258%	1	224	-60.714%
2025-06-25	1.5100	1.5100	1.5100	1.5100	-31.982%	1	224	-56.291%
2025-05-29	2.2200	2.2200	2.2200	2.2200	-36.571%	5	224	-70.270%
2025-05-28	3.5000	3.5000	3.5000	3.5000	+17.450%	5	224	-81.143%
2025-05-20	2.4100	2.9800	2.4100	2.9800	+10.781%	2	219	-77.852%
2025-05-19	2.6900	2.6900	2.6900	2.6900	-6.272%	2	220	-75.465%
2025-05-15	2.8700	2.8700	2.8700	2.8700	-6.209%	62	218	-77.003%
2025-05-14	2.8500	3.0700	1.8000	3.0600	+19.531%	138	218	-78.431%
2025-05-12	2.5600	2.5600	2.5600	2.5600	-12.628%	199	218	-74.219%
2025-05-02	2.9100	2.9300	2.9100	2.9300	-28.537%	4	37	-77.474%
2025-04-23	4.1000	4.1000	4.1000	4.1000	-4.872%	2	37	-83.902%
2025-04-16	4.3500	4.3500	4.3100	4.3100	-35.863%	2	35	-84.687%
2025-04-04	6.7200	6.7200	6.7200	6.7200	+61.928%	10	34	-90.179%
2025-04-03	4.1500	4.1500	4.1500	4.1500	+15.278%	1	34	-84.096%
2025-03-21	3.6000	3.6500	3.5500	3.6000	-16.279%	38	34	-81.667%
2025-03-11	4.3000	4.3000	4.3000	4.3000	-1.149%	2	21	-84.651%
2025-03-10	4.3500	4.3500	4.3500	4.3500	-8.034%	4	23	-84.828%
2025-03-04	4.7300	4.7300	4.7300	4.7300	+12.619%	1	20	-86.047%
2025-02-24	4.2000	4.2000	4.2000	4.2000	+5.000%	2	20	-84.286%
2025-02-06	4.0000	4.0000	4.0000	4.0000	-2.439%	1	21	-83.500%
2025-02-04	4.1000	4.1000	4.1000	4.1000	-10.870%	1	20	-83.902%
2025-01-07	4.6000	4.6000	4.6000	4.6000	-16.364%	2	19	-85.652%
2024-12-20	5.5000	5.5000	5.5000	5.5000	+13.402%	1	17	-88.000%
2024-12-19	4.8500	4.8500	4.8500	4.8500	-3.000%	2	16	-86.392%
2024-12-18	5.0000	5.0000	5.0000	5.0000	+6.383%	6	14	-86.800%
2024-11-08	4.7000	4.7000	4.7000	4.7000	0.000%	16	8	-85.957%

.dark-mode .qWbGBz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qWbGBz{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20270115P85ZS Jan 15 2027 85.00 Put (ZS270115P00085000)option OPRA

ZS20270115P85
ZS Jan 15 2027 85.00 Put (ZS270115P00085000)
option OPRA