ZS261218P00110000
ZS Dec 18 2026 110.00 Put
optionOPRA
EODOct 22, 2026
0.17USD-26.087%(-0.06)12Vol243OI
ZS261218P00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | -26.087% | 12 | 235 | 0.000% |
| 2026-10-21 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | -11.538% | 6 | 235 | -26.087% |
| 2026-10-19 | 0.1900 | 0.2600 | 0.1900 | 0.2600 | -3.704% | 3 | 234 | -34.615% |
| 2026-10-15 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +58.824% | 1 | 235 | -37.037% |
| 2026-10-09 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +30.769% | 10 | 245 | 0.000% |
| 2026-10-08 | 0.2500 | 0.2500 | 0.1300 | 0.1300 | -75.000% | 7 | 251 | +30.769% |
| 2026-09-29 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -30.667% | 1 | 250 | -67.308% |
| 2026-09-28 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +7.143% | 3 | 250 | -77.333% |
| 2026-09-25 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | +55.556% | 2 | 249 | -75.714% |
| 2026-09-23 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 2 | 251 | -62.222% |
| 2026-09-22 | 0.5100 | 0.5100 | 0.4500 | 0.4500 | -57.143% | 27 | 254 | -62.222% |
| 2026-09-21 | 0.6700 | 1.0500 | 0.6700 | 1.0500 | +6.061% | 2 | 253 | -83.810% |
| 2026-09-16 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +19.277% | 1 | 253 | -82.828% |
| 2026-09-15 | 0.7500 | 0.9000 | 0.7500 | 0.8300 | -12.632% | 3 | 252 | -79.518% |
| 2026-09-14 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -47.222% | 2 | 252 | -82.105% |
| 2026-09-09 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +4.046% | 1 | 252 | -90.556% |
| 2026-09-08 | 1.8800 | 2.0500 | 1.7200 | 1.7300 | +2.367% | 5 | 250 | -90.173% |
| 2026-09-03 | 1.7500 | 1.7600 | 1.6700 | 1.6900 | +11.921% | 11 | 252 | -89.941% |
| 2026-08-31 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -8.485% | 10 | 242 | -88.742% |
| 2026-08-27 | 1.9500 | 1.9500 | 1.6500 | 1.6500 | -32.927% | 2 | 243 | -89.697% |
| 2026-08-25 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +13.889% | 2 | 243 | -93.089% |
| 2026-08-24 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +5.366% | 1 | 242 | -92.130% |
| 2026-08-21 | 2.1600 | 2.1600 | 2.0400 | 2.0500 | -2.381% | 13 | 240 | -91.707% |
| 2026-08-17 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | -11.392% | 5 | 241 | -91.905% |
| 2026-08-14 | 2.3700 | 2.3700 | 2.3100 | 2.3700 | -6.693% | 10 | 249 | -92.827% |
| 2026-08-13 | 2.7900 | 2.7900 | 2.5400 | 2.5400 | -28.451% | 3 | 250 | -93.307% |
| 2026-08-11 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -4.054% | 1 | 251 | -95.211% |
| 2026-08-10 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -13.753% | 5 | 251 | -95.405% |
| 2026-08-07 | 4.4300 | 4.4300 | 4.2900 | 4.2900 | -17.500% | 2 | 251 | -96.037% |
| 2026-08-06 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -4.587% | 1 | 252 | -96.731% |
| 2026-08-04 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -20.900% | 1 | 252 | -96.881% |
| 2026-07-29 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -25.514% | 1 | 253 | -97.533% |
| 2026-07-23 | 9.5700 | 9.5700 | 9.1900 | 9.2500 | +11.312% | 4 | 255 | -98.162% |
| 2026-07-20 | 8.4100 | 8.4300 | 8.3100 | 8.3100 | +16.061% | 5 | 251 | -97.954% |
| 2026-07-15 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | -4.533% | 2 | 251 | -97.626% |
| 2026-07-14 | 7.6000 | 7.7200 | 7.5000 | 7.5000 | +0.536% | 13 | 260 | -97.733% |
| 2026-07-07 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | -7.214% | 1 | 260 | -97.721% |
| 2026-07-06 | 8.0300 | 8.0400 | 8.0300 | 8.0400 | -19.600% | 2 | 261 | -97.886% |
| 2026-06-29 | 10.1500 | 10.1500 | 10.0000 | 10.0000 | -25.206% | 2 | 263 | -98.300% |
| 2026-06-25 | 13.5200 | 13.5200 | 13.3700 | 13.3700 | +6.960% | 5 | 268 | -98.728% |
| 2026-06-24 | 13.0000 | 13.0000 | 12.2000 | 12.5000 | -3.475% | 9 | 260 | -98.640% |
| 2026-06-23 | 12.7500 | 12.9500 | 12.7500 | 12.9500 | -8.867% | 15 | 265 | -98.687% |
| 2026-06-22 | 14.4500 | 14.4500 | 14.0000 | 14.2100 | +5.651% | 10 | 264 | -98.804% |
| 2026-06-17 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +3.861% | 2 | 264 | -98.736% |
| 2026-06-15 | 13.2000 | 13.2000 | 12.9500 | 12.9500 | -3.214% | 2 | 266 | -98.687% |
| 2026-06-12 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | -11.273% | 1 | 267 | -98.729% |
| 2026-06-11 | 15.7500 | 16.5300 | 15.0800 | 15.0800 | +2.935% | 10 | 263 | -98.873% |
| 2026-06-10 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -6.688% | 1 | 262 | -98.840% |
| 2026-06-09 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +9.408% | 1 | 261 | -98.917% |
| 2026-06-08 | 14.1500 | 14.3500 | 14.1500 | 14.3500 | +4.898% | 2 | 261 | -98.815% |
| 2026-06-05 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | +4.828% | 4 | 257 | -98.757% |
| 2026-06-04 | 12.7500 | 13.0500 | 12.6500 | 13.0500 | +0.772% | 3 | 257 | -98.697% |
| 2026-06-03 | 12.8500 | 12.9500 | 12.8500 | 12.9500 | +11.446% | 6 | 259 | -98.687% |
| 2026-06-02 | 11.2500 | 11.6200 | 11.2500 | 11.6200 | +19.179% | 49 | 218 | -98.537% |
| 2026-06-01 | 9.7800 | 9.7800 | 9.6300 | 9.7500 | -15.217% | 3 | 216 | -98.256% |
| 2026-05-29 | 12.6300 | 12.6300 | 11.5000 | 11.5000 | -12.548% | 42 | 189 | -98.522% |
| 2026-05-28 | 15.0000 | 15.5500 | 13.1500 | 13.1500 | -9.310% | 29 | 183 | -98.707% |
| 2026-05-27 | 12.4000 | 14.6700 | 12.4000 | 14.5000 | +157.549% | 25 | 187 | -98.828% |
| 2026-05-26 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -18.406% | 1 | 188 | -96.980% |
| 2026-05-22 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -12.437% | 1 | 188 | -97.536% |
| 2026-05-21 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | 0.000% | 10 | 198 | -97.843% |
| 2026-05-20 | 8.1000 | 8.4400 | 7.8800 | 7.8800 | +3.007% | 44 | 213 | -97.843% |
| 2026-05-18 | 9.0000 | 9.0000 | 7.6500 | 7.6500 | -16.393% | 5 | 214 | -97.778% |
| 2026-05-15 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -20.296% | 1 | 214 | -98.142% |
| 2026-05-13 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | +3.423% | 9 | 205 | -98.519% |
| 2026-05-12 | 11.7000 | 11.7000 | 11.1000 | 11.1000 | +0.909% | 2 | 206 | -98.468% |
| 2026-05-11 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -17.231% | 1 | 205 | -98.455% |
| 2026-05-06 | 13.7000 | 13.7000 | 13.2900 | 13.2900 | +4.235% | 2 | 205 | -98.721% |
| 2026-05-05 | 12.6900 | 12.8000 | 12.6900 | 12.7500 | +3.239% | 6 | 208 | -98.667% |
| 2026-05-04 | 12.4000 | 12.4000 | 12.3500 | 12.3500 | -15.120% | 10 | 213 | -98.623% |
| 2026-05-01 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -7.088% | 1 | 213 | -98.832% |
| 2026-04-30 | 16.0000 | 16.0500 | 15.4400 | 15.6600 | +3.026% | 20 | 202 | -98.914% |
| 2026-04-24 | 14.8300 | 15.2900 | 14.8300 | 15.2000 | +0.066% | 24 | 202 | -98.882% |
| 2026-04-20 | 15.1900 | 15.1900 | 15.1900 | 15.1900 | +3.686% | 1 | 202 | -98.881% |
| 2026-04-17 | 14.3100 | 14.6500 | 14.3100 | 14.6500 | -2.722% | 30 | 201 | -98.840% |
| 2026-04-16 | 14.9300 | 15.0600 | 14.9300 | 15.0600 | -9.168% | 2 | 231 | -98.871% |
| 2026-04-15 | 17.7400 | 17.7400 | 16.5800 | 16.5800 | -9.300% | 21 | 231 | -98.975% |
| 2026-04-14 | 18.3000 | 18.3000 | 18.2300 | 18.2800 | -6.448% | 3 | 252 | -99.070% |
| 2026-04-13 | 19.5000 | 19.7200 | 19.5000 | 19.5400 | -5.238% | 28 | 268 | -99.130% |
| 2026-04-10 | 18.5200 | 20.6200 | 18.5200 | 20.6200 | +11.944% | 3 | 268 | -99.176% |
| 2026-04-09 | 17.3000 | 18.4500 | 17.3000 | 18.4200 | +27.474% | 4 | 268 | -99.077% |
| 2026-03-30 | 14.4500 | 14.4500 | 14.2500 | 14.4500 | -8.718% | 11 | 267 | -98.824% |
| 2026-03-27 | 14.9200 | 15.8300 | 14.9200 | 15.8300 | +21.303% | 2 | 264 | -98.926% |
| 2026-03-25 | 12.5500 | 13.2500 | 12.5500 | 13.0500 | +0.153% | 20 | 264 | -98.697% |
| 2026-03-24 | 12.9600 | 13.0300 | 12.9600 | 13.0300 | +16.861% | 3 | 262 | -98.695% |
| 2026-03-20 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +7.212% | 14 | 259 | -98.475% |
| 2026-03-19 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +2.970% | 1 | 259 | -98.365% |
| 2026-03-18 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -12.630% | 1 | 260 | -98.317% |
| 2026-03-13 | 11.5000 | 11.5600 | 11.1700 | 11.5600 | +0.347% | 5 | 259 | -98.529% |
| 2026-03-12 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | +3.318% | 2 | 261 | -98.524% |
| 2026-03-11 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +11.167% | 2 | 261 | -98.475% |
| 2026-03-06 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | +1.313% | 7 | 269 | -98.305% |
| 2026-03-05 | 10.0000 | 10.0000 | 9.9000 | 9.9000 | -15.385% | 5 | 269 | -98.283% |
| 2026-03-02 | 11.8500 | 11.9000 | 11.7000 | 11.7000 | -10.000% | 58 | 266 | -98.547% |
| 2026-02-27 | 13.2100 | 13.2100 | 13.0000 | 13.0000 | +11.111% | 22 | 214 | -98.692% |
| 2026-02-25 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -10.000% | 1 | 233 | -98.547% |
| 2026-02-23 | 12.1700 | 13.0000 | 12.1700 | 13.0000 | +54.028% | 9 | 233 | -98.692% |
| 2026-02-20 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | +6.164% | 7 | 233 | -97.986% |
| 2026-02-12 | 7.4400 | 7.9500 | 7.4400 | 7.9500 | +23.256% | 22 | 230 | -97.862% |
| 2026-02-05 | 4.9300 | 6.4800 | 4.9300 | 6.4500 | +25.000% | 59 | 250 | -97.364% |
| 2026-02-04 | 5.4400 | 5.4400 | 5.1400 | 5.1600 | +0.194% | 20 | 309 | -96.705% |
| 2026-02-03 | 4.2100 | 5.1500 | 4.2100 | 5.1500 | +45.070% | 15 | 328 | -96.699% |
| 2026-01-30 | 3.4300 | 3.8000 | 3.4300 | 3.5500 | +31.481% | 28 | 327 | -95.211% |
| 2026-01-08 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +10.204% | 9 | 344 | -93.704% |
| 2026-01-05 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +3.814% | 3 | 332 | -93.061% |
| 2025-12-19 | 2.2800 | 2.4000 | 2.2100 | 2.3600 | +69.784% | 8 | 332 | -92.797% |
| 2025-11-21 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +2.206% | 9 | 336 | -87.770% |
| 2025-09-19 | 2.5000 | 2.5000 | 0.2500 | 1.3600 | -32.000% | 127 | 345 | -87.500% |
| 2025-09-18 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -26.740% | 1 | 472 | -91.500% |
| 2025-09-02 | 2.6500 | 3.4500 | 2.6500 | 2.7300 | -9.302% | 50 | 471 | -93.773% |
| 2025-08-07 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +5.245% | 4 | 421 | -94.352% |
| 2025-08-01 | 2.8300 | 2.8800 | 2.6300 | 2.8600 | +27.111% | 168 | 417 | -94.056% |
| 2025-07-10 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +1.810% | 10 | 249 | -92.444% |
| 2025-07-01 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -66.000% | 44 | 259 | -92.308% |
| 2025-05-22 | 4.0900 | 6.5000 | 4.0900 | 6.5000 | +23.340% | 210 | 220 | -97.385% |
| 2025-05-07 | 5.0600 | 5.2700 | 5.0600 | 5.2700 | -5.556% | 2 | 10 | -96.774% |
| 2025-05-02 | 5.3100 | 5.5800 | 5.3100 | 5.5800 | -13.889% | 4 | 10 | -96.953% |
| 2025-04-30 | 6.3600 | 6.4800 | 6.3600 | 6.4800 | 0.000% | 2 | 10 | -97.377% |
| 2025-04-29 | 6.2300 | 6.4800 | 6.2300 | 6.4800 | -0.613% | 2 | 10 | -97.377% |
| 2025-04-28 | 6.3700 | 6.6200 | 6.3000 | 6.5200 | -8.939% | 4 | 10 | -97.393% |
| 2025-04-25 | 6.8600 | 7.1600 | 6.8600 | 7.1600 | -18.544% | 8 | 10 | -97.626% |
| 2025-04-22 | 8.6700 | 8.7900 | 8.6700 | 8.7900 | -27.951% | 2 | 9 | -98.066% |
| 2025-04-09 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +35.556% | 1 | 9 | -98.607% |
| 2024-12-26 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.263% | 1 | 9 | -98.111% |
| 2024-12-20 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 0.000% | 1 | 9 | -98.211% |
| 2024-11-06 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -19.492% | 1 | 8 | -98.211% |
| 2024-10-04 | 11.6000 | 11.8000 | 11.6000 | 11.8000 | -9.231% | 4 | 8 | -98.559% |
| 2024-09-16 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -14.474% | 6 | 8 | -98.692% |
| 2024-09-10 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +3.401% | 2 | 8 | -98.882% |
| 2024-09-04 | 14.1000 | 14.7000 | 14.1000 | 14.7000 | +33.636% | 5 | 6 | -98.844% |
| 2024-09-03 | 10.6000 | 11.0000 | 10.6000 | 11.0000 | -12.000% | 2 | 2 | -98.455% |
| 2024-08-14 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -20.886% | 1 | 1 | -98.640% |
| 2024-08-06 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +33.333% | 1 | 1 | -98.924% |
| 2024-07-24 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | 0.000% | 1 | 1 | -98.565% |