Dark

ZS20261218P100
ZS Dec 18 2026 100.00 Put (ZS261218P00100000)
option OPRA

EOD

Aug 18, 2026

1.23-2.381%(-0.03)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.2700	1.2700	1.2300	1.2300	-2.381%	4	369	0.000%
2026-08-17	1.2600	1.2600	1.2600	1.2600	-3.077%	1	369	-2.381%
2026-08-14	1.3000	1.3000	1.3000	1.3000	-10.345%	1	370	-5.385%
2026-08-13	1.4700	1.5600	1.4500	1.4500	-18.994%	5	370	-15.172%
2026-08-12	1.8500	1.8500	1.7900	1.7900	-5.789%	7	372	-31.285%
2026-08-11	2.0000	2.0100	1.9000	1.9000	-12.442%	6	377	-35.263%
2026-08-10	2.3500	2.4700	2.1500	2.1700	-18.113%	17	378	-43.318%
2026-08-07	3.0000	3.0000	2.6500	2.6500	-19.697%	32	381	-53.585%
2026-08-06	3.3000	3.3000	3.3000	3.3000	-4.348%	1	381	-62.727%
2026-08-05	3.4500	3.4500	3.4500	3.4500	-3.361%	5	381	-64.348%
2026-08-04	4.0000	4.1500	3.5700	3.5700	-28.600%	8	381	-65.546%
2026-07-30	5.5000	5.5000	5.0000	5.0000	+5.263%	32	383	-75.400%
2026-07-28	5.0000	5.0000	4.7500	4.7500	-11.215%	9	383	-74.105%
2026-07-27	5.7500	5.7500	5.3500	5.3500	-2.727%	7	389	-77.009%
2026-07-21	5.8500	5.8500	5.5000	5.5000	-2.655%	11	385	-77.636%
2026-07-17	5.6500	5.6500	5.6500	5.6500	+8.654%	1	381	-78.230%
2026-07-15	5.0000	5.2000	4.9000	5.2000	-2.804%	4	381	-76.346%
2026-07-14	5.6000	5.6000	5.1000	5.3500	-10.833%	7	383	-77.009%
2026-07-13	6.0000	6.0000	6.0000	6.0000	+0.334%	1	384	-79.500%
2026-07-09	5.9800	5.9800	5.9800	5.9800	-2.447%	2	384	-79.431%
2026-07-08	6.1000	6.1300	6.1000	6.1300	+14.579%	3	384	-79.935%
2026-07-07	5.3500	5.3500	5.3500	5.3500	+2.099%	2	384	-77.009%
2026-07-06	5.5500	5.5500	5.2400	5.2400	-7.746%	7	384	-76.527%
2026-07-02	5.6600	5.6800	5.5500	5.6800	+3.273%	25	393	-78.345%
2026-07-01	5.8100	5.8100	5.4900	5.5000	-16.286%	9	393	-77.636%
2026-06-30	6.5700	6.5700	6.5700	6.5700	-4.088%	1	400	-81.279%
2026-06-29	7.5500	7.5500	6.8500	6.8500	-16.463%	28	401	-82.044%
2026-06-26	8.6000	8.6000	8.2000	8.2000	-15.464%	4	406	-85.000%
2026-06-25	9.7000	9.7000	9.7000	9.7000	+9.605%	1	406	-87.320%
2026-06-24	8.9000	8.9000	8.8500	8.8500	+1.724%	10	407	-86.102%
2026-06-23	9.3000	9.3000	8.7000	8.7000	-13.174%	5	401	-85.862%
2026-06-22	10.0000	10.0200	10.0000	10.0200	+1.212%	2	401	-87.725%
2026-06-18	10.3500	10.3500	9.6000	9.9000	+3.125%	9	402	-87.576%
2026-06-17	9.5000	9.6000	9.4000	9.6000	-2.340%	4	402	-87.188%
2026-06-16	10.0000	10.0000	9.8300	9.8300	+8.619%	3	402	-87.487%
2026-06-15	8.7000	9.0500	8.7000	9.0500	-9.045%	7	405	-86.409%
2026-06-12	11.1200	11.1200	9.9500	9.9500	-8.295%	8	405	-87.638%
2026-06-11	12.1000	12.1000	10.8000	10.8500	+1.878%	43	405	-88.664%
2026-06-10	10.6800	10.8200	10.6500	10.6500	-7.311%	10	422	-88.451%
2026-06-09	10.4000	12.1000	10.2100	11.4900	+11.014%	25	429	-89.295%
2026-06-08	10.1000	10.3500	10.0000	10.3500	+5.183%	6	429	-88.116%
2026-06-05	9.5500	10.0000	9.5500	9.8400	+6.378%	6	429	-87.500%
2026-06-04	9.0000	9.3000	9.0000	9.2500	-1.070%	9	428	-86.703%
2026-06-03	9.1500	9.4500	9.1500	9.3500	+15.290%	29	423	-86.845%
2026-06-02	8.0000	8.3500	8.0000	8.1100	+20.148%	19	428	-84.834%
2026-06-01	6.9500	6.9500	6.7500	6.7500	-15.730%	10	429	-81.778%
2026-05-29	9.2500	9.4500	8.0100	8.0100	-13.405%	21	423	-84.644%
2026-05-28	10.5000	11.1200	9.2500	9.2500	-10.714%	33	428	-86.703%
2026-05-27	7.6000	10.7500	7.6000	10.3600	+143.765%	207	413	-88.127%
2026-05-26	4.2500	4.2500	4.2500	4.2500	-8.602%	3	312	-71.059%
2026-05-22	5.0000	5.2500	4.6500	4.6500	-18.421%	4	315	-73.548%
2026-05-21	5.7000	5.7000	5.7000	5.7000	0.000%	1	315	-78.421%
2026-05-20	5.7500	5.9400	5.7000	5.7000	+7.547%	5	315	-78.421%
2026-05-19	5.2000	5.3000	5.1800	5.3000	-4.505%	4	316	-76.792%
2026-05-18	6.6100	6.6100	5.5500	5.5500	-19.565%	10	316	-77.838%
2026-05-15	7.0500	7.0500	6.9000	6.9000	-10.968%	26	316	-82.174%
2026-05-14	7.7500	7.7500	7.7500	7.7500	-10.197%	2	313	-84.129%
2026-05-13	8.6300	8.6300	8.6300	8.6300	+7.205%	1	315	-85.747%
2026-05-11	8.0500	8.0500	8.0500	8.0500	+1.258%	2	315	-84.720%
2026-05-08	7.9500	7.9500	7.9500	7.9500	-0.625%	1	314	-84.528%
2026-05-07	7.9500	8.1000	7.8000	8.0000	-12.568%	10	314	-84.625%
2026-05-04	9.0500	9.3000	9.0000	9.1500	-10.029%	27	312	-86.557%
2026-05-01	11.0000	11.0000	10.1700	10.1700	-15.250%	13	292	-87.906%
2026-04-30	12.0000	12.0000	12.0000	12.0000	+10.092%	1	292	-89.750%
2026-04-29	11.1300	11.1300	10.6500	10.9000	+1.869%	105	293	-88.716%
2026-04-28	10.7000	10.7000	10.7000	10.7000	-7.199%	8	284	-88.505%
2026-04-24	11.6000	11.7000	11.4300	11.5300	-1.284%	26	284	-89.332%
2026-04-23	11.5000	11.6800	11.5000	11.6800	+15.644%	2	288	-89.469%
2026-04-21	9.8000	10.1000	9.8000	10.1000	-8.182%	2	288	-87.822%
2026-04-20	11.2000	11.2000	11.0000	11.0000	-0.901%	2	288	-88.818%
2026-04-17	10.9500	11.1000	10.9500	11.1000	-2.717%	2	288	-88.919%
2026-04-16	11.4100	11.4100	11.4100	11.4100	-14.275%	20	288	-89.220%
2026-04-15	13.3100	13.3100	13.3100	13.3100	-4.929%	2	308	-90.759%
2026-04-14	13.1500	14.0000	13.1500	14.0000	-7.955%	8	309	-91.214%
2026-04-13	14.7000	15.2100	14.7000	15.2100	-3.734%	13	310	-91.913%
2026-04-10	15.8600	15.9000	15.7000	15.8000	+14.079%	12	310	-92.215%
2026-04-09	12.0000	14.1500	11.9100	13.8500	+50.543%	45	310	-91.119%
2026-04-08	9.2000	9.2000	9.2000	9.2000	-8.911%	1	319	-86.630%
2026-04-07	10.1000	10.1000	10.1000	10.1000	-3.071%	1	320	-87.822%
2026-04-06	10.4200	10.4200	10.4200	10.4200	-6.881%	6	320	-88.196%
2026-04-02	11.1900	11.1900	11.1900	11.1900	+4.775%	1	315	-89.008%
2026-03-31	10.6000	10.7900	10.4900	10.6800	-2.466%	26	315	-88.483%
2026-03-30	11.0500	11.0500	10.9500	10.9500	-6.250%	6	329	-88.767%
2026-03-27	11.5500	11.6800	11.5500	11.6800	+22.947%	3	328	-89.469%
2026-03-24	9.5000	9.5000	9.5000	9.5000	+22.739%	20	326	-87.053%
2026-03-17	7.7400	7.7400	7.7400	7.7400	-8.834%	1	326	-84.109%
2026-03-12	8.4900	8.4900	8.4900	8.4900	+6.792%	1	326	-85.512%
2026-03-04	8.0500	8.0500	7.9500	7.9500	-5.582%	18	325	-84.528%
2026-03-03	8.4500	8.4500	8.4200	8.4200	-4.859%	2	328	-85.392%
2026-03-02	9.1000	9.1000	8.8500	8.8500	+1.143%	9	329	-86.102%
2026-02-27	9.4600	10.1000	8.7500	8.7500	+17.450%	40	333	-85.943%
2026-02-26	7.7000	7.7000	7.3000	7.4500	-9.697%	37	344	-83.490%
2026-02-25	8.9000	8.9000	8.2500	8.2500	-14.948%	14	350	-85.091%
2026-02-24	9.7000	9.7000	9.7000	9.7000	-0.513%	2	350	-87.320%
2026-02-23	8.1400	9.7500	8.1400	9.7500	+62.500%	67	352	-87.385%
2026-02-12	6.2300	6.2300	5.7700	6.0000	+4.167%	28	378	-79.500%
2026-02-11	5.7600	5.7600	5.7600	5.7600	-2.867%	1	404	-78.646%
2026-02-09	5.9300	5.9300	5.9300	5.9300	+2.773%	2	404	-79.258%
2026-02-06	5.3400	5.7900	5.3400	5.7700	+44.250%	22	402	-78.683%
2026-02-04	3.5500	4.0000	3.5500	4.0000	+11.111%	70	423	-69.250%
2026-02-03	3.6000	3.6000	3.6000	3.6000	+120.859%	1	473	-65.833%
2026-01-27	1.9200	1.9200	1.6300	1.6300	-32.083%	3	473	-24.540%
2026-01-23	2.4000	2.4000	2.4000	2.4000	+19.403%	10	473	-48.750%
2026-01-14	2.0100	2.0100	2.0100	2.0100	+14.205%	20	493	-38.806%
2026-01-02	1.7600	1.7600	1.7600	1.7600	-0.565%	20	513	-30.114%
2025-12-31	1.7700	1.7700	1.7700	1.7700	0.000%	13	546	-30.508%
2025-12-30	1.7700	1.7700	1.7700	1.7700	-13.235%	10	546	-30.508%
2025-12-29	1.7900	2.3400	1.7800	2.0400	+9.677%	79	556	-39.706%
2025-12-01	1.8700	1.8700	1.8600	1.8600	+2.762%	10	576	-33.871%
2025-11-21	1.8100	1.8100	1.8100	1.8100	+14.557%	2	586	-32.044%
2025-10-22	1.5800	1.5800	1.5800	1.5800	+19.697%	5	584	-22.152%
2025-09-19	0.9300	1.3200	0.9300	1.3200	-20.958%	83	584	-6.818%
2025-09-09	1.6800	1.6800	1.6700	1.6700	-21.596%	10	584	-26.347%
2025-09-02	2.1100	2.8100	2.1100	2.1300	-9.746%	170	584	-42.254%
2025-08-27	2.3600	2.3600	2.3600	2.3600	-13.869%	3	584	-47.881%
2025-08-01	2.1300	2.7400	2.1300	2.7400	+41.969%	13	587	-55.109%
2025-07-15	1.9300	1.9300	1.9300	1.9300	+21.384%	2	587	-36.269%
2025-07-14	1.5900	1.5900	1.5900	1.5900	-9.659%	3	587	-22.642%
2025-07-10	1.7600	1.7600	1.7600	1.7600	-5.376%	24	589	-30.114%
2025-07-01	1.8600	1.8600	1.8600	1.8600	0.000%	71	589	-33.871%
2025-06-25	1.8600	1.8600	1.8600	1.8600	-7.000%	1	589	-33.871%
2025-06-10	2.0000	2.0000	2.0000	2.0000	-37.500%	1	589	-38.500%
2025-06-03	3.2000	3.2000	3.2000	3.2000	+62.437%	5	588	-61.563%
2025-06-02	2.1300	3.3000	0.8000	1.9700	-34.983%	311	583	-37.563%
2025-05-29	3.3200	3.7700	1.3300	3.0300	-22.901%	6	414	-59.406%
2025-05-15	3.3800	3.9400	2.1500	3.9300	+8.864%	137	413	-68.702%
2025-05-12	3.6700	3.6700	2.3100	3.6100	-13.429%	473	413	-65.928%
2025-05-07	3.9500	4.1700	3.9500	4.1700	-1.882%	2	18	-70.504%
2025-05-01	4.2500	4.2500	4.2500	4.2500	-13.618%	1	17	-71.059%
2025-04-30	4.7600	5.0200	4.7600	4.9200	-1.403%	4	17	-75.000%
2025-04-29	4.8100	4.9900	4.8100	4.9900	-1.383%	2	17	-75.351%
2025-04-28	4.8300	5.0600	4.8300	5.0600	-9.156%	2	17	-75.692%
2025-04-25	5.2900	5.5700	5.2900	5.5700	-2.109%	4	17	-77.917%
2025-04-24	5.7000	5.7000	5.6900	5.6900	-7.630%	2	17	-78.383%
2025-04-23	5.9600	6.1600	5.9600	6.1600	-10.854%	2	17	-80.032%
2025-04-22	6.8900	7.1300	6.8900	6.9100	-4.558%	6	17	-82.200%
2025-04-21	7.1000	7.2400	7.1000	7.2400	+15.840%	2	14	-83.011%
2025-02-24	6.2500	6.2500	6.2500	6.2500	-6.577%	2	13	-80.320%
2025-01-17	6.6900	6.6900	6.6900	6.6900	-1.618%	2	14	-81.614%
2025-01-08	6.9000	6.9000	6.8000	6.8000	-4.895%	2	15	-81.912%
2025-01-07	6.9000	7.1500	6.9000	7.1500	+5.926%	4	15	-82.797%
2024-12-18	6.7500	6.7500	6.7500	6.7500	+12.500%	1	12	-81.778%
2024-12-11	6.0000	6.0000	6.0000	6.0000	+3.448%	1	11	-79.500%
2024-12-09	5.8000	5.8000	5.8000	5.8000	+1.754%	1	11	-78.793%
2024-12-06	5.7000	5.7000	5.7000	5.7000	-1.724%	2	10	-78.421%
2024-12-05	5.8000	5.8000	5.8000	5.8000	-6.452%	1	10	-78.793%
2024-12-02	6.2000	6.2000	6.2000	6.2000	-2.362%	1	9	-80.161%
2024-11-27	6.3500	6.3500	6.3500	6.3500	-5.224%	1	8	-80.630%
2024-11-19	6.7000	6.7000	6.7000	6.7000	-2.899%	1	8	-81.642%
2024-11-15	6.9000	6.9000	6.9000	6.9000	-4.167%	2	8	-82.174%
2024-11-11	7.2000	7.2000	7.2000	7.2000	0.000%	1	7	-82.917%
2024-11-07	7.2000	7.2000	7.2000	7.2000	-4.000%	1	7	-82.917%
2024-10-16	7.5000	7.5000	7.5000	7.5000	-9.639%	1	7	-83.600%
2024-10-09	8.3000	8.3000	8.3000	8.3000	-12.169%	1	6	-85.181%
2024-10-07	9.4500	9.4500	9.4500	9.4500	-4.061%	1	6	-86.984%
2024-09-19	9.8500	9.8500	9.8500	9.8500	-3.431%	1	5	-87.513%
2024-09-18	10.2000	10.2000	10.2000	10.2000	-12.446%	1	6	-87.941%
2024-09-09	11.6500	11.6500	11.6500	11.6500	+6.393%	1	5	-89.442%
2024-09-04	10.9500	10.9500	10.9500	10.9500	+31.928%	1	4	-88.767%
2024-08-23	8.3000	8.3000	8.3000	8.3000	-1.775%	2	4	-85.181%
2024-08-20	8.4500	8.4500	8.4500	8.4500	-9.626%	1	3	-85.444%
2024-08-15	9.4500	9.4500	9.3500	9.3500	-6.965%	2	4	-86.845%
2024-07-30	10.0500	10.0500	10.0500	10.0500	+2.551%	1	6	-87.761%
2024-07-26	9.8000	9.8000	9.8000	9.8000	+23.270%	2	5	-87.449%
2024-07-15	7.9500	7.9500	7.9500	7.9500	-4.790%	1	4	-84.528%
2024-07-12	8.3500	8.3500	8.3500	8.3500	-3.468%	2	5	-85.269%
2024-07-11	8.6500	8.6500	8.6500	8.6500	+0.581%	1	6	-85.780%
2024-07-10	8.6000	8.6000	8.6000	8.6000	+3.118%	1	5	-85.698%
2024-07-08	8.3400	8.3400	8.3400	8.3400	-18.235%	1	4	-85.252%
2024-06-20	10.2000	10.2000	10.2000	10.2000	+1.493%	1	3	-87.941%
2024-06-17	10.0500	10.0500	10.0500	10.0500	-23.864%	1	2	-87.761%
2024-05-30	13.2000	13.2000	13.2000	13.2000	0.000%	1	1	-90.682%

.dark-mode .q6zrgT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6zrgT{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218P100ZS Dec 18 2026 100.00 Put (ZS261218P00100000)option OPRA

ZS20261218P100
ZS Dec 18 2026 100.00 Put (ZS261218P00100000)
option OPRA