Dark

ZS20261218P115
ZS Dec 18 2026 115.00 Put (ZS261218P00115000)
option OPRA

EOD

Aug 13, 2026

3.15-23.544%(-0.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.1500	3.1500	3.1500	3.1500	-23.544%	1	157	0.000%
2026-08-11	4.1200	4.1200	4.1200	4.1200	-11.398%	1	157	-23.544%
2026-08-10	4.7500	4.8000	4.6500	4.6500	-36.735%	16	158	-32.258%
2026-08-06	7.3500	7.3500	7.3500	7.3500	-10.037%	1	167	-57.143%
2026-08-03	8.1700	8.1700	8.1700	8.1700	-6.092%	1	166	-61.444%
2026-07-31	9.0000	9.0000	8.7000	8.7000	-11.224%	2	167	-63.793%
2026-07-30	9.7000	9.8000	9.7000	9.8000	+9.497%	2	168	-67.857%
2026-07-28	8.9500	8.9500	8.9500	8.9500	-7.350%	1	168	-64.804%
2026-07-27	9.7500	9.8000	9.6600	9.6600	-8.609%	4	169	-67.391%
2026-07-24	10.6000	10.6000	10.5700	10.5700	-4.775%	2	169	-70.199%
2026-07-22	10.9000	11.1000	10.9000	11.1000	+18.971%	4	169	-71.622%
2026-07-20	9.0000	9.3300	9.0000	9.3300	-0.745%	3	168	-66.238%
2026-07-17	9.7000	9.7000	9.4000	9.4000	-1.981%	2	168	-66.489%
2026-07-15	8.7600	9.5900	8.7600	9.5900	+6.556%	3	170	-67.153%
2026-07-14	9.4000	9.4000	9.0000	9.0000	-19.137%	3	168	-65.000%
2026-07-10	10.7000	11.1300	10.6500	11.1300	+1.274%	5	170	-71.698%
2026-07-08	10.8000	10.9900	10.8000	10.9900	+25.600%	2	170	-71.338%
2026-07-07	8.8700	8.8700	8.7500	8.7500	-9.044%	11	170	-64.000%
2026-07-06	10.2300	10.2300	9.6200	9.6200	-1.333%	3	161	-67.256%
2026-07-02	9.7600	9.7600	9.7500	9.7500	-3.751%	3	162	-67.692%
2026-07-01	10.1600	10.1600	10.1300	10.1300	-15.230%	3	162	-68.904%
2026-06-29	12.6900	12.6900	11.8800	11.9500	-15.726%	12	160	-73.640%
2026-06-26	14.1800	14.1800	14.1800	14.1800	-3.208%	3	168	-77.786%
2026-06-23	15.8500	15.8500	14.5500	14.6500	-12.433%	3	165	-78.498%
2026-06-22	16.2500	16.8000	16.2500	16.7300	+1.702%	15	165	-81.172%
2026-06-18	15.8000	16.4500	15.8000	16.4500	+0.612%	2	164	-80.851%
2026-06-17	16.3500	16.3500	16.3500	16.3500	+3.350%	1	164	-80.734%
2026-06-16	16.0000	16.0000	15.8200	15.8200	+7.109%	2	164	-80.088%
2026-06-15	14.8000	14.8000	14.7500	14.7700	-19.946%	45	160	-78.673%
2026-06-11	18.5000	18.5000	18.4500	18.4500	+13.190%	2	160	-82.927%
2026-06-08	16.0000	16.4600	16.0000	16.3000	+9.543%	9	160	-80.675%
2026-06-04	15.0400	15.0400	14.8800	14.8800	-2.745%	7	153	-78.831%
2026-06-03	14.9500	15.5000	14.9500	15.3000	+12.500%	17	160	-79.412%
2026-06-02	12.9000	13.6000	12.9000	13.6000	+19.613%	7	150	-76.838%
2026-06-01	11.5000	11.5000	11.3700	11.3700	-17.609%	15	152	-72.296%
2026-05-29	13.8000	13.8000	13.8000	13.8000	-9.508%	1	167	-77.174%
2026-05-28	16.9000	16.9000	15.2500	15.2500	-9.496%	34	167	-79.344%
2026-05-27	14.2000	17.0000	14.2000	16.8500	+159.231%	16	153	-81.306%
2026-05-26	6.5500	6.5500	6.5000	6.5000	-16.129%	6	142	-51.538%
2026-05-22	7.2900	7.7500	7.2900	7.7500	-16.216%	6	142	-59.355%
2026-05-20	9.5000	9.8100	9.2500	9.2500	-14.352%	27	140	-65.946%
2026-05-15	11.3000	11.3000	10.8000	10.8000	-15.625%	2	128	-70.833%
2026-05-12	12.8000	12.8000	12.8000	12.8000	-19.345%	3	130	-75.391%
2026-05-06	15.9500	15.9500	15.8700	15.8700	+8.699%	5	132	-80.151%
2026-05-04	14.6000	14.6000	14.6000	14.6000	-6.230%	1	137	-78.425%
2026-05-01	16.7000	16.7500	15.5700	15.5700	-7.266%	11	140	-79.769%
2026-04-29	16.7900	16.7900	16.7900	16.7900	-0.415%	4	140	-81.239%
2026-04-24	17.6000	17.6800	16.8600	16.8600	+14.305%	23	144	-81.317%
2026-04-21	14.7500	14.7500	14.7500	14.7500	-12.202%	5	145	-78.644%
2026-04-16	16.8000	16.8000	16.8000	16.8000	-18.248%	1	145	-81.250%
2026-04-14	20.5500	20.5500	20.5500	20.5500	-11.039%	10	146	-84.672%
2026-04-10	23.1000	23.1000	23.1000	23.1000	+19.689%	12	148	-86.364%
2026-04-09	19.3000	19.3000	19.3000	19.3000	+16.476%	2	148	-83.679%
2026-04-02	16.5700	16.5700	16.5700	16.5700	+2.284%	1	147	-80.990%
2026-03-30	16.3500	16.3500	16.2000	16.2000	-7.429%	30	147	-80.556%
2026-03-27	17.1000	17.5000	17.1000	17.5000	+35.870%	5	139	-82.000%
2026-03-20	12.7000	12.8800	12.7000	12.8800	+1.818%	2	136	-75.543%
2026-03-13	13.0000	13.0000	12.6500	12.6500	-0.784%	8	136	-75.099%
2026-03-11	12.9500	13.1500	12.7000	12.7500	+7.686%	61	140	-75.294%
2026-03-05	11.8400	11.8400	11.8400	11.8400	-8.642%	5	95	-73.395%
2026-03-03	12.9600	12.9600	12.9600	12.9600	-13.715%	1	90	-75.694%
2026-02-27	15.0000	15.0200	14.9300	15.0200	+36.545%	3	91	-79.028%
2026-02-26	11.0000	11.0000	11.0000	11.0000	-15.385%	1	91	-71.364%
2026-02-24	13.0000	13.0000	13.0000	13.0000	+41.304%	1	90	-75.769%
2026-02-12	9.2000	9.2000	9.2000	9.2000	-0.541%	17	89	-65.761%
2026-02-06	9.2500	9.2500	9.2500	9.2500	+474.534%	10	85	-65.946%
2025-11-10	1.5600	1.6100	1.5600	1.6100	-45.424%	3	85	+95.652%
2025-06-10	2.8800	2.9500	2.8800	2.9500	-36.559%	10	83	+6.780%
2025-05-29	4.6500	4.6500	4.6500	4.6500	-2.923%	1	76	-32.258%
2025-05-22	4.7900	4.7900	4.7900	4.7900	-18.951%	32	77	-34.238%
2025-05-07	5.8800	5.9100	5.8800	5.9100	+2.962%	4	51	-46.701%
2025-05-05	5.7100	5.7400	5.7100	5.7400	-20.609%	4	49	-45.122%
2025-04-30	7.0700	7.3300	7.0700	7.2300	+4.783%	6	49	-56.432%
2025-04-29	7.0900	7.2400	6.9000	6.9000	-6.504%	4	47	-54.348%
2025-04-28	7.2400	7.3800	7.2400	7.3800	-8.323%	2	48	-57.317%
2025-04-25	7.9600	8.0500	7.9600	8.0500	+3.871%	8	48	-60.870%
2025-03-06	7.5500	7.7500	7.5500	7.7500	-27.907%	30	18	-59.355%
2024-12-20	10.7500	10.7500	10.7500	10.7500	-9.052%	1	18	-70.698%
2024-10-25	11.8200	11.8200	11.8200	11.8200	+10.158%	2	17	-73.350%
2024-10-14	10.9000	10.9000	10.7300	10.7300	-22.527%	12	17	-70.643%
2024-10-03	13.8500	13.8500	13.8500	13.8500	-7.667%	3	17	-77.256%
2024-09-12	15.0000	15.0000	15.0000	15.0000	-3.226%	1	14	-79.000%
2024-09-04	15.9000	15.9000	15.5000	15.5000	+11.271%	2	14	-79.677%
2024-07-29	13.9300	13.9300	13.9300	13.9300	0.000%	12	12	-77.387%

.dark-mode .xPcxLS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xPcxLS{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218P115ZS Dec 18 2026 115.00 Put (ZS261218P00115000)option OPRA

ZS20261218P115
ZS Dec 18 2026 115.00 Put (ZS261218P00115000)
option OPRA