ZS261218P00105000
ZS Dec 18 2026 105.00 Put
optionOPRA
EODOct 14, 2026
0.16USD-11.111%(-0.02)12Vol435OI
ZS261218P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 12 | 435 | 0.000% |
| 2026-10-08 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -25.000% | 1 | 435 | -11.111% |
| 2026-10-07 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -22.581% | 1 | 435 | -33.333% |
| 2026-09-23 | 0.3100 | 0.3100 | 0.2500 | 0.3100 | -38.000% | 4 | 435 | -48.387% |
| 2026-09-18 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | -39.024% | 4 | 433 | -68.000% |
| 2026-09-16 | 0.7800 | 0.8200 | 0.7800 | 0.8200 | +28.125% | 6 | 432 | -80.488% |
| 2026-09-14 | 0.7000 | 0.7500 | 0.5600 | 0.6400 | -48.387% | 23 | 444 | -75.000% |
| 2026-09-11 | 1.1900 | 1.2400 | 1.1900 | 1.2400 | -1.587% | 2 | 442 | -87.097% |
| 2026-09-09 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -3.077% | 1 | 442 | -87.302% |
| 2026-09-08 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | +18.182% | 2 | 441 | -87.692% |
| 2026-09-04 | 0.9500 | 1.1000 | 0.9500 | 1.1000 | -13.386% | 3 | 439 | -85.455% |
| 2026-09-03 | 1.2900 | 1.3500 | 1.2600 | 1.2700 | -15.333% | 42 | 411 | -87.402% |
| 2026-09-02 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +20.000% | 2 | 409 | -89.333% |
| 2026-09-01 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +4.167% | 1 | 408 | -87.200% |
| 2026-08-31 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -12.409% | 1 | 408 | -86.667% |
| 2026-08-27 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | -31.500% | 2 | 409 | -88.321% |
| 2026-08-25 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | -1.961% | 2 | 408 | -92.000% |
| 2026-08-13 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | -25.547% | 208 | 324 | -92.157% |
| 2026-08-10 | 3.1000 | 3.1000 | 2.7400 | 2.7400 | -44.646% | 5 | 328 | -94.161% |
| 2026-08-04 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -27.737% | 5 | 323 | -96.768% |
| 2026-07-27 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +0.587% | 1 | 322 | -97.664% |
| 2026-07-20 | 6.8100 | 6.8600 | 6.8100 | 6.8100 | +10.373% | 3 | 324 | -97.651% |
| 2026-07-14 | 6.7500 | 6.7500 | 6.1700 | 6.1700 | -1.122% | 4 | 324 | -97.407% |
| 2026-07-07 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | -6.024% | 2 | 324 | -97.436% |
| 2026-07-06 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -1.630% | 1 | 324 | -97.590% |
| 2026-07-01 | 6.7800 | 6.7800 | 6.7500 | 6.7500 | -24.242% | 2 | 324 | -97.630% |
| 2026-06-29 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | -14.737% | 1 | 324 | -98.204% |
| 2026-06-24 | 10.3600 | 10.4500 | 10.2000 | 10.4500 | -13.636% | 4 | 323 | -98.469% |
| 2026-06-22 | 11.7500 | 12.1000 | 11.7500 | 12.1000 | +0.415% | 4 | 322 | -98.678% |
| 2026-06-18 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +4.329% | 28 | 322 | -98.672% |
| 2026-06-16 | 11.5700 | 11.5700 | 11.5500 | 11.5500 | +7.442% | 33 | 305 | -98.615% |
| 2026-06-15 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -19.173% | 1 | 305 | -98.512% |
| 2026-06-11 | 14.0500 | 14.0500 | 13.3000 | 13.3000 | +5.556% | 10 | 309 | -98.797% |
| 2026-06-10 | 12.6500 | 12.7000 | 12.5500 | 12.6000 | -7.011% | 5 | 308 | -98.730% |
| 2026-06-09 | 13.2000 | 13.9900 | 13.2000 | 13.5500 | +10.163% | 29 | 319 | -98.819% |
| 2026-06-08 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +12.329% | 1 | 318 | -98.699% |
| 2026-06-04 | 11.0500 | 11.0500 | 10.9500 | 10.9500 | -0.905% | 4 | 315 | -98.539% |
| 2026-06-03 | 10.5900 | 11.3500 | 10.5900 | 11.0500 | +15.104% | 11 | 315 | -98.552% |
| 2026-06-02 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -3.421% | 1 | 314 | -98.333% |
| 2026-05-29 | 11.2500 | 11.2500 | 9.9400 | 9.9400 | -15.404% | 6 | 311 | -98.390% |
| 2026-05-28 | 12.3000 | 12.4000 | 11.7500 | 11.7500 | -4.082% | 25 | 294 | -98.638% |
| 2026-05-27 | 9.6600 | 12.5000 | 9.6600 | 12.2500 | +35.659% | 32 | 286 | -98.694% |
| 2026-05-15 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | -9.700% | 1 | 286 | -98.228% |
| 2026-05-13 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +4.167% | 1 | 286 | -98.400% |
| 2026-05-12 | 9.5500 | 9.6000 | 9.5500 | 9.6000 | -20.000% | 2 | 286 | -98.333% |
| 2026-05-06 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +12.676% | 1 | 286 | -98.667% |
| 2026-05-04 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -10.879% | 9 | 290 | -98.498% |
| 2026-05-01 | 12.6000 | 12.6000 | 11.9500 | 11.9500 | -12.197% | 4 | 291 | -98.661% |
| 2026-04-30 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | +7.165% | 1 | 291 | -98.824% |
| 2026-04-28 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -6.204% | 1 | 291 | -98.740% |
| 2026-04-24 | 13.5400 | 13.5400 | 13.5400 | 13.5400 | -15.110% | 1 | 291 | -98.818% |
| 2026-04-14 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -7.857% | 1 | 291 | -98.997% |
| 2026-04-13 | 17.3100 | 17.3100 | 17.3100 | 17.3100 | +7.050% | 29 | 320 | -99.076% |
| 2026-04-09 | 15.1000 | 16.1700 | 15.1000 | 16.1700 | +29.360% | 3 | 320 | -99.011% |
| 2026-04-01 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +2.041% | 1 | 319 | -98.720% |
| 2026-03-31 | 12.3000 | 12.3000 | 12.1600 | 12.2500 | -3.162% | 6 | 319 | -98.694% |
| 2026-03-30 | 12.7000 | 12.7000 | 12.4500 | 12.6500 | -2.467% | 23 | 320 | -98.735% |
| 2026-03-27 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | +14.475% | 1 | 313 | -98.766% |
| 2026-03-24 | 11.2600 | 11.3300 | 11.2600 | 11.3300 | +22.486% | 3 | 312 | -98.588% |
| 2026-03-10 | 8.5700 | 9.2500 | 8.5700 | 9.2500 | +6.936% | 2 | 311 | -98.270% |
| 2026-03-06 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -23.451% | 1 | 315 | -98.150% |
| 2026-02-27 | 11.1700 | 11.5100 | 11.1600 | 11.3000 | +3.670% | 43 | 315 | -98.584% |
| 2026-02-24 | 10.8600 | 11.0000 | 10.6000 | 10.9000 | -5.300% | 22 | 312 | -98.532% |
| 2026-02-23 | 10.4700 | 11.5100 | 10.4700 | 11.5100 | +68.029% | 8 | 332 | -98.610% |
| 2026-02-12 | 6.3500 | 6.8500 | 6.3500 | 6.8500 | +7.704% | 42 | 333 | -97.664% |
| 2026-02-11 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +44.545% | 20 | 351 | -97.484% |
| 2026-02-04 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | +8.642% | 2 | 371 | -96.364% |
| 2026-02-03 | 3.1800 | 4.1000 | 3.1800 | 4.0500 | +55.769% | 47 | 372 | -96.049% |
| 2026-01-16 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 0.000% | 3 | 419 | -93.846% |
| 2026-01-14 | 1.9600 | 2.6000 | 1.9600 | 2.6000 | +52.047% | 11 | 419 | -93.846% |
| 2025-11-21 | 1.1900 | 2.2100 | 1.1900 | 1.7100 | +98.837% | 50 | 421 | -90.643% |
| 2025-11-20 | 0.4700 | 0.8600 | 0.4700 | 0.8600 | -65.873% | 20 | 421 | -81.395% |
| 2025-10-15 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -23.636% | 5 | 421 | -93.651% |
| 2025-09-25 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +182.051% | 10 | 421 | -95.152% |
| 2025-09-19 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -36.066% | 25 | 421 | -86.325% |
| 2025-09-09 | 2.0000 | 2.0000 | 1.7300 | 1.8300 | -36.014% | 20 | 421 | -91.257% |
| 2025-09-02 | 2.4300 | 3.2500 | 2.3700 | 2.8600 | +36.842% | 111 | 421 | -94.406% |
| 2025-08-29 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -17.391% | 10 | 431 | -92.344% |
| 2025-08-01 | 2.4900 | 2.7400 | 2.4900 | 2.5300 | +10.965% | 89 | 431 | -93.676% |
| 2025-07-10 | 2.2800 | 2.2800 | 0.8000 | 2.2800 | +5.556% | 277 | 431 | -92.982% |
| 2025-07-09 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -2.703% | 1 | 437 | -92.593% |
| 2025-07-03 | 2.1700 | 2.2200 | 2.1700 | 2.2200 | +5.213% | 11 | 435 | -92.793% |
| 2025-07-01 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -11.345% | 59 | 435 | -92.417% |
| 2025-06-24 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +7.692% | 1 | 429 | -93.277% |
| 2025-06-06 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -8.299% | 2 | 428 | -92.760% |
| 2025-06-02 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +7.111% | 10 | 427 | -93.361% |
| 2025-05-30 | 2.8100 | 2.8100 | 2.2500 | 2.2500 | -48.037% | 80 | 427 | -92.889% |
| 2025-05-20 | 3.5400 | 4.3300 | 3.5400 | 4.3300 | +21.289% | 162 | 427 | -96.305% |
| 2025-05-14 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +2.586% | 20 | 266 | -95.518% |
| 2025-05-13 | 3.9500 | 3.9500 | 3.4800 | 3.4800 | -24.675% | 240 | 246 | -95.402% |
| 2025-05-07 | 4.4100 | 4.6200 | 4.4100 | 4.6200 | +3.820% | 2 | 6 | -96.537% |
| 2025-05-05 | 4.4400 | 4.4500 | 4.4400 | 4.4500 | -21.930% | 2 | 5 | -96.404% |
| 2025-04-30 | 5.4700 | 5.7000 | 5.4700 | 5.7000 | -0.697% | 2 | 4 | -97.193% |
| 2025-04-29 | 5.5500 | 5.7400 | 5.5500 | 5.7400 | +0.350% | 2 | 4 | -97.213% |
| 2025-04-28 | 5.5300 | 5.7200 | 5.5300 | 5.7200 | -7.593% | 2 | 4 | -97.203% |
| 2025-04-25 | 6.0100 | 6.1900 | 6.0100 | 6.1900 | -10.935% | 4 | 4 | -97.415% |
| 2025-04-23 | 6.8700 | 6.9500 | 6.8700 | 6.9500 | -13.342% | 4 | 4 | -97.698% |
| 2025-04-22 | 7.8400 | 8.0200 | 7.8400 | 8.0200 | +5.805% | 2 | 4 | -98.005% |
| 2025-04-14 | 7.6100 | 7.6100 | 7.5800 | 7.5800 | +4.552% | 4 | 3 | -97.889% |
| 2025-03-11 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -21.024% | 2 | 1 | -97.793% |
| 2024-10-23 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | +9.940% | 2 | 3 | -98.257% |
| 2024-10-11 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -11.170% | 2 | 1 | -98.084% |
| 2024-08-20 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 0.000% | 1 | 1 | -98.298% |