Dark

ZS20261218P105
ZS Dec 18 2026 105.00 Put (ZS261218P00105000)
option OPRA

EOD

Aug 13, 2026

2.04-25.547%(-0.70)208

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.0000	2.0400	2.0000	2.0400	-25.547%	208	408	0.000%
2026-08-10	3.1000	3.1000	2.7400	2.7400	-44.646%	5	324	-25.547%
2026-08-04	4.9500	4.9500	4.9500	4.9500	-27.737%	5	328	-58.788%
2026-07-27	6.8500	6.8500	6.8500	6.8500	+0.587%	1	323	-70.219%
2026-07-20	6.8100	6.8600	6.8100	6.8100	+10.373%	3	322	-70.044%
2026-07-14	6.7500	6.7500	6.1700	6.1700	-1.122%	4	324	-66.937%
2026-07-07	6.2400	6.2400	6.2400	6.2400	-6.024%	2	324	-67.308%
2026-07-06	6.6400	6.6400	6.6400	6.6400	-1.630%	1	324	-69.277%
2026-07-01	6.7800	6.7800	6.7500	6.7500	-24.242%	2	324	-69.778%
2026-06-29	8.9100	8.9100	8.9100	8.9100	-14.737%	1	324	-77.104%
2026-06-24	10.3600	10.4500	10.2000	10.4500	-13.636%	4	324	-80.478%
2026-06-22	11.7500	12.1000	11.7500	12.1000	+0.415%	4	323	-83.140%
2026-06-18	12.0500	12.0500	12.0500	12.0500	+4.329%	28	322	-83.071%
2026-06-16	11.5700	11.5700	11.5500	11.5500	+7.442%	33	322	-82.338%
2026-06-15	10.7500	10.7500	10.7500	10.7500	-19.173%	1	305	-81.023%
2026-06-11	14.0500	14.0500	13.3000	13.3000	+5.556%	10	305	-84.662%
2026-06-10	12.6500	12.7000	12.5500	12.6000	-7.011%	5	309	-83.810%
2026-06-09	13.2000	13.9900	13.2000	13.5500	+10.163%	29	308	-84.945%
2026-06-08	12.3000	12.3000	12.3000	12.3000	+12.329%	1	319	-83.415%
2026-06-04	11.0500	11.0500	10.9500	10.9500	-0.905%	4	318	-81.370%
2026-06-03	10.5900	11.3500	10.5900	11.0500	+15.104%	11	315	-81.538%
2026-06-02	9.6000	9.6000	9.6000	9.6000	-3.421%	1	315	-78.750%
2026-05-29	11.2500	11.2500	9.9400	9.9400	-15.404%	6	314	-79.477%
2026-05-28	12.3000	12.4000	11.7500	11.7500	-4.082%	25	311	-82.638%
2026-05-27	9.6600	12.5000	9.6600	12.2500	+35.659%	32	294	-83.347%
2026-05-15	9.0300	9.0300	9.0300	9.0300	-9.700%	1	286	-77.409%
2026-05-13	10.0000	10.0000	10.0000	10.0000	+4.167%	1	286	-79.600%
2026-05-12	9.5500	9.6000	9.5500	9.6000	-20.000%	2	286	-78.750%
2026-05-06	12.0000	12.0000	12.0000	12.0000	+12.676%	1	286	-83.000%
2026-05-04	10.6500	10.6500	10.6500	10.6500	-10.879%	9	286	-80.845%
2026-05-01	12.6000	12.6000	11.9500	11.9500	-12.197%	4	291	-82.929%
2026-04-30	13.6100	13.6100	13.6100	13.6100	+7.165%	1	291	-85.011%
2026-04-28	12.7000	12.7000	12.7000	12.7000	-6.204%	1	291	-83.937%
2026-04-24	13.5400	13.5400	13.5400	13.5400	-15.110%	1	291	-84.934%
2026-04-14	15.9500	15.9500	15.9500	15.9500	-7.857%	1	291	-87.210%
2026-04-13	17.3100	17.3100	17.3100	17.3100	+7.050%	29	320	-88.215%
2026-04-09	15.1000	16.1700	15.1000	16.1700	+29.360%	3	320	-87.384%
2026-04-01	12.5000	12.5000	12.5000	12.5000	+2.041%	1	319	-83.680%
2026-03-31	12.3000	12.3000	12.1600	12.2500	-3.162%	6	319	-83.347%
2026-03-30	12.7000	12.7000	12.4500	12.6500	-2.467%	23	320	-83.874%
2026-03-27	12.9700	12.9700	12.9700	12.9700	+14.475%	1	313	-84.271%
2026-03-24	11.2600	11.3300	11.2600	11.3300	+22.486%	3	312	-81.995%
2026-03-10	8.5700	9.2500	8.5700	9.2500	+6.936%	2	311	-77.946%
2026-03-06	8.6500	8.6500	8.6500	8.6500	-23.451%	1	315	-76.416%
2026-02-27	11.1700	11.5100	11.1600	11.3000	+3.670%	43	315	-81.947%
2026-02-24	10.8600	11.0000	10.6000	10.9000	-5.300%	22	312	-81.284%
2026-02-23	10.4700	11.5100	10.4700	11.5100	+68.029%	8	332	-82.276%
2026-02-12	6.3500	6.8500	6.3500	6.8500	+7.704%	42	333	-70.219%
2026-02-11	6.3600	6.3600	6.3600	6.3600	+44.545%	20	351	-67.925%
2026-02-04	4.5000	4.5000	4.4000	4.4000	+8.642%	2	371	-53.636%
2026-02-03	3.1800	4.1000	3.1800	4.0500	+55.769%	47	372	-49.630%
2026-01-16	2.6000	2.6000	2.6000	2.6000	0.000%	3	419	-21.538%
2026-01-14	1.9600	2.6000	1.9600	2.6000	+52.047%	11	419	-21.538%
2025-11-21	1.1900	2.2100	1.1900	1.7100	+98.837%	50	421	+19.298%
2025-11-20	0.4700	0.8600	0.4700	0.8600	-65.873%	20	421	+137.209%
2025-10-15	2.5200	2.5200	2.5200	2.5200	-23.636%	5	421	-19.048%
2025-09-25	3.3000	3.3000	3.3000	3.3000	+182.051%	10	421	-38.182%
2025-09-19	1.1700	1.1700	1.1700	1.1700	-36.066%	25	421	+74.359%
2025-09-09	2.0000	2.0000	1.7300	1.8300	-36.014%	20	421	+11.475%
2025-09-02	2.4300	3.2500	2.3700	2.8600	+36.842%	111	421	-28.671%
2025-08-29	2.0900	2.0900	2.0900	2.0900	-17.391%	10	431	-2.392%
2025-08-01	2.4900	2.7400	2.4900	2.5300	+10.965%	89	431	-19.368%
2025-07-10	2.2800	2.2800	0.8000	2.2800	+5.556%	277	431	-10.526%
2025-07-09	2.1600	2.1600	2.1600	2.1600	-2.703%	1	437	-5.556%
2025-07-03	2.1700	2.2200	2.1700	2.2200	+5.213%	11	435	-8.108%
2025-07-01	2.1100	2.1100	2.1100	2.1100	-11.345%	59	435	-3.318%
2025-06-24	2.3800	2.3800	2.3800	2.3800	+7.692%	1	429	-14.286%
2025-06-06	2.2100	2.2100	2.2100	2.2100	-8.299%	2	428	-7.692%
2025-06-02	2.4100	2.4100	2.4100	2.4100	+7.111%	10	427	-15.353%
2025-05-30	2.8100	2.8100	2.2500	2.2500	-48.037%	80	427	-9.333%
2025-05-20	3.5400	4.3300	3.5400	4.3300	+21.289%	162	427	-52.887%
2025-05-14	3.5700	3.5700	3.5700	3.5700	+2.586%	20	266	-42.857%
2025-05-13	3.9500	3.9500	3.4800	3.4800	-24.675%	240	246	-41.379%
2025-05-07	4.4100	4.6200	4.4100	4.6200	+3.820%	2	6	-55.844%
2025-05-05	4.4400	4.4500	4.4400	4.4500	-21.930%	2	5	-54.157%
2025-04-30	5.4700	5.7000	5.4700	5.7000	-0.697%	2	4	-64.211%
2025-04-29	5.5500	5.7400	5.5500	5.7400	+0.350%	2	4	-64.460%
2025-04-28	5.5300	5.7200	5.5300	5.7200	-7.593%	2	4	-64.336%
2025-04-25	6.0100	6.1900	6.0100	6.1900	-10.935%	4	4	-67.044%
2025-04-23	6.8700	6.9500	6.8700	6.9500	-13.342%	4	4	-70.647%
2025-04-22	7.8400	8.0200	7.8400	8.0200	+5.805%	2	4	-74.564%
2025-04-14	7.6100	7.6100	7.5800	7.5800	+4.552%	4	3	-73.087%
2025-03-11	7.2500	7.2500	7.2500	7.2500	-21.024%	2	1	-71.862%
2024-10-23	9.1800	9.1800	9.1800	9.1800	+9.940%	2	3	-77.778%
2024-10-11	8.3500	8.3500	8.3500	8.3500	-11.170%	2	1	-75.569%
2024-08-20	9.4000	9.4000	9.4000	9.4000	0.000%	1	1	-78.298%

.dark-mode .xM7T3k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xM7T3k{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218P105ZS Dec 18 2026 105.00 Put (ZS261218P00105000)option OPRA

ZS20261218P105
ZS Dec 18 2026 105.00 Put (ZS261218P00105000)
option OPRA