Dark

ZS20261218P110
ZS Dec 18 2026 110.00 Put (ZS261218P00110000)
option OPRA

EOD

Aug 17, 2026

2.10-11.392%(-0.27)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	2.0000	2.1000	2.0000	2.1000	-11.392%	5	240	0.000%
2026-08-14	2.3700	2.3700	2.3100	2.3700	-6.693%	10	241	-11.392%
2026-08-13	2.7900	2.7900	2.5400	2.5400	-28.451%	3	249	-17.323%
2026-08-11	3.5500	3.5500	3.5500	3.5500	-4.054%	1	250	-40.845%
2026-08-10	3.7000	3.7000	3.7000	3.7000	-13.753%	5	251	-43.243%
2026-08-07	4.4300	4.4300	4.2900	4.2900	-17.500%	2	251	-51.049%
2026-08-06	5.2000	5.2000	5.2000	5.2000	-4.587%	1	251	-59.615%
2026-08-04	5.4500	5.4500	5.4500	5.4500	-20.900%	1	252	-61.468%
2026-07-29	6.8900	6.8900	6.8900	6.8900	-25.514%	1	252	-69.521%
2026-07-23	9.5700	9.5700	9.1900	9.2500	+11.312%	4	253	-77.297%
2026-07-20	8.4100	8.4300	8.3100	8.3100	+16.061%	5	255	-74.729%
2026-07-15	7.1600	7.1600	7.1600	7.1600	-4.533%	2	251	-70.670%
2026-07-14	7.6000	7.7200	7.5000	7.5000	+0.536%	13	251	-72.000%
2026-07-07	7.4600	7.4600	7.4600	7.4600	-7.214%	1	260	-71.850%
2026-07-06	8.0300	8.0400	8.0300	8.0400	-19.600%	2	260	-73.881%
2026-06-29	10.1500	10.1500	10.0000	10.0000	-25.206%	2	261	-79.000%
2026-06-25	13.5200	13.5200	13.3700	13.3700	+6.960%	5	263	-84.293%
2026-06-24	13.0000	13.0000	12.2000	12.5000	-3.475%	9	268	-83.200%
2026-06-23	12.7500	12.9500	12.7500	12.9500	-8.867%	15	260	-83.784%
2026-06-22	14.4500	14.4500	14.0000	14.2100	+5.651%	10	265	-85.222%
2026-06-17	13.4500	13.4500	13.4500	13.4500	+3.861%	2	267	-84.387%
2026-06-15	13.2000	13.2000	12.9500	12.9500	-3.214%	2	267	-83.784%
2026-06-12	13.3800	13.3800	13.3800	13.3800	-11.273%	1	267	-84.305%
2026-06-11	15.7500	16.5300	15.0800	15.0800	+2.935%	10	267	-86.074%
2026-06-10	14.6500	14.6500	14.6500	14.6500	-6.688%	1	263	-85.666%
2026-06-09	15.7000	15.7000	15.7000	15.7000	+9.408%	1	262	-86.624%
2026-06-08	14.1500	14.3500	14.1500	14.3500	+4.898%	2	261	-85.366%
2026-06-05	13.6800	13.6800	13.6800	13.6800	+4.828%	4	261	-84.649%
2026-06-04	12.7500	13.0500	12.6500	13.0500	+0.772%	3	257	-83.908%
2026-06-03	12.8500	12.9500	12.8500	12.9500	+11.446%	6	257	-83.784%
2026-06-02	11.2500	11.6200	11.2500	11.6200	+19.179%	49	259	-81.928%
2026-06-01	9.7800	9.7800	9.6300	9.7500	-15.217%	3	218	-78.462%
2026-05-29	12.6300	12.6300	11.5000	11.5000	-12.548%	42	216	-81.739%
2026-05-28	15.0000	15.5500	13.1500	13.1500	-9.310%	29	189	-84.030%
2026-05-27	12.4000	14.6700	12.4000	14.5000	+157.549%	25	183	-85.517%
2026-05-26	5.6300	5.6300	5.6300	5.6300	-18.406%	1	187	-62.700%
2026-05-22	6.9000	6.9000	6.9000	6.9000	-12.437%	1	188	-69.565%
2026-05-21	7.8800	7.8800	7.8800	7.8800	0.000%	10	188	-73.350%
2026-05-20	8.1000	8.4400	7.8800	7.8800	+3.007%	44	188	-73.350%
2026-05-18	9.0000	9.0000	7.6500	7.6500	-16.393%	5	213	-72.549%
2026-05-15	9.1500	9.1500	9.1500	9.1500	-20.296%	1	213	-77.049%
2026-05-13	11.4800	11.4800	11.4800	11.4800	+3.423%	9	214	-81.707%
2026-05-12	11.7000	11.7000	11.1000	11.1000	+0.909%	2	214	-81.081%
2026-05-11	11.0000	11.0000	11.0000	11.0000	-17.231%	1	214	-80.909%
2026-05-06	13.7000	13.7000	13.2900	13.2900	+4.235%	2	205	-84.199%
2026-05-05	12.6900	12.8000	12.6900	12.7500	+3.239%	6	205	-83.529%
2026-05-04	12.4000	12.4000	12.3500	12.3500	-15.120%	10	208	-82.996%
2026-05-01	14.5500	14.5500	14.5500	14.5500	-7.088%	1	213	-85.567%
2026-04-30	16.0000	16.0500	15.4400	15.6600	+3.026%	20	213	-86.590%
2026-04-24	14.8300	15.2900	14.8300	15.2000	+0.066%	24	202	-86.184%
2026-04-20	15.1900	15.1900	15.1900	15.1900	+3.686%	1	202	-86.175%
2026-04-17	14.3100	14.6500	14.3100	14.6500	-2.722%	30	201	-85.666%
2026-04-16	14.9300	15.0600	14.9300	15.0600	-9.168%	2	231	-86.056%
2026-04-15	17.7400	17.7400	16.5800	16.5800	-9.300%	21	231	-87.334%
2026-04-14	18.3000	18.3000	18.2300	18.2800	-6.448%	3	252	-88.512%
2026-04-13	19.5000	19.7200	19.5000	19.5400	-5.238%	28	268	-89.253%
2026-04-10	18.5200	20.6200	18.5200	20.6200	+11.944%	3	268	-89.816%
2026-04-09	17.3000	18.4500	17.3000	18.4200	+27.474%	4	268	-88.599%
2026-03-30	14.4500	14.4500	14.2500	14.4500	-8.718%	11	267	-85.467%
2026-03-27	14.9200	15.8300	14.9200	15.8300	+21.303%	2	264	-86.734%
2026-03-25	12.5500	13.2500	12.5500	13.0500	+0.153%	20	264	-83.908%
2026-03-24	12.9600	13.0300	12.9600	13.0300	+16.861%	3	262	-83.883%
2026-03-20	11.1500	11.1500	11.1500	11.1500	+7.212%	14	259	-81.166%
2026-03-19	10.4000	10.4000	10.4000	10.4000	+2.970%	1	259	-79.808%
2026-03-18	10.1000	10.1000	10.1000	10.1000	-12.630%	1	260	-79.208%
2026-03-13	11.5000	11.5600	11.1700	11.5600	+0.347%	5	259	-81.834%
2026-03-12	11.5200	11.5200	11.5200	11.5200	+3.318%	2	261	-81.771%
2026-03-11	11.1500	11.1500	11.1500	11.1500	+11.167%	2	261	-81.166%
2026-03-06	10.0300	10.0300	10.0300	10.0300	+1.313%	7	269	-79.063%
2026-03-05	10.0000	10.0000	9.9000	9.9000	-15.385%	5	269	-78.788%
2026-03-02	11.8500	11.9000	11.7000	11.7000	-10.000%	58	266	-82.051%
2026-02-27	13.2100	13.2100	13.0000	13.0000	+11.111%	22	214	-83.846%
2026-02-25	11.7000	11.7000	11.7000	11.7000	-10.000%	1	233	-82.051%
2026-02-23	12.1700	13.0000	12.1700	13.0000	+54.028%	9	233	-83.846%
2026-02-20	8.4400	8.4400	8.4400	8.4400	+6.164%	7	233	-75.118%
2026-02-12	7.4400	7.9500	7.4400	7.9500	+23.256%	22	230	-73.585%
2026-02-05	4.9300	6.4800	4.9300	6.4500	+25.000%	59	250	-67.442%
2026-02-04	5.4400	5.4400	5.1400	5.1600	+0.194%	20	309	-59.302%
2026-02-03	4.2100	5.1500	4.2100	5.1500	+45.070%	15	328	-59.223%
2026-01-30	3.4300	3.8000	3.4300	3.5500	+31.481%	28	327	-40.845%
2026-01-08	2.7000	2.7000	2.7000	2.7000	+10.204%	9	344	-22.222%
2026-01-05	2.4500	2.4500	2.4500	2.4500	+3.814%	3	332	-14.286%
2025-12-19	2.2800	2.4000	2.2100	2.3600	+69.784%	8	332	-11.017%
2025-11-21	1.3900	1.3900	1.3900	1.3900	+2.206%	9	336	+51.079%
2025-09-19	2.5000	2.5000	0.2500	1.3600	-32.000%	127	345	+54.412%
2025-09-18	2.0000	2.0000	2.0000	2.0000	-26.740%	1	472	+5.000%
2025-09-02	2.6500	3.4500	2.6500	2.7300	-9.302%	50	471	-23.077%
2025-08-07	3.0100	3.0100	3.0100	3.0100	+5.245%	4	421	-30.233%
2025-08-01	2.8300	2.8800	2.6300	2.8600	+27.111%	168	417	-26.573%
2025-07-10	2.2500	2.2500	2.2500	2.2500	+1.810%	10	249	-6.667%
2025-07-01	2.2100	2.2100	2.2100	2.2100	-66.000%	44	259	-4.977%
2025-05-22	4.0900	6.5000	4.0900	6.5000	+23.340%	210	220	-67.692%
2025-05-07	5.0600	5.2700	5.0600	5.2700	-5.556%	2	10	-60.152%
2025-05-02	5.3100	5.5800	5.3100	5.5800	-13.889%	4	10	-62.366%
2025-04-30	6.3600	6.4800	6.3600	6.4800	0.000%	2	10	-67.593%
2025-04-29	6.2300	6.4800	6.2300	6.4800	-0.613%	2	10	-67.593%
2025-04-28	6.3700	6.6200	6.3000	6.5200	-8.939%	4	10	-67.791%
2025-04-25	6.8600	7.1600	6.8600	7.1600	-18.544%	8	10	-70.670%
2025-04-22	8.6700	8.7900	8.6700	8.7900	-27.951%	2	9	-76.109%
2025-04-09	12.2000	12.2000	12.2000	12.2000	+35.556%	1	9	-82.787%
2024-12-26	9.0000	9.0000	9.0000	9.0000	-5.263%	1	9	-76.667%
2024-12-20	9.5000	9.5000	9.5000	9.5000	0.000%	1	9	-77.895%
2024-11-06	9.5000	9.5000	9.5000	9.5000	-19.492%	1	8	-77.895%
2024-10-04	11.6000	11.8000	11.6000	11.8000	-9.231%	4	8	-82.203%
2024-09-16	13.0000	13.0000	13.0000	13.0000	-14.474%	6	8	-83.846%
2024-09-10	15.2000	15.2000	15.2000	15.2000	+3.401%	2	8	-86.184%
2024-09-04	14.1000	14.7000	14.1000	14.7000	+33.636%	5	6	-85.714%
2024-09-03	10.6000	11.0000	10.6000	11.0000	-12.000%	2	2	-80.909%
2024-08-14	12.5000	12.5000	12.5000	12.5000	-20.886%	1	1	-83.200%
2024-08-06	15.8000	15.8000	15.8000	15.8000	+33.333%	1	1	-86.709%
2024-07-24	11.8500	11.8500	11.8500	11.8500	0.000%	1	1	-82.278%

.dark-mode .zb6VYM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zb6VYM{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218P110ZS Dec 18 2026 110.00 Put (ZS261218P00110000)option OPRA

ZS20261218P110
ZS Dec 18 2026 110.00 Put (ZS261218P00110000)
option OPRA