ZS261218P00115000
ZS Dec 18 2026 115.00 Put
optionOPRA
EODOct 21, 2026
0.28USD-36.364%(-0.16)6Vol640OI
ZS261218P00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.4200 | 0.4200 | 0.2800 | 0.2800 | -36.364% | 6 | 646 | 0.000% |
| 2026-10-16 | 0.3400 | 0.4400 | 0.3400 | 0.4400 | +175.000% | 29 | 644 | -36.364% |
| 2026-10-12 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -61.905% | 20 | 644 | +75.000% |
| 2026-10-06 | 0.3800 | 0.4300 | 0.3800 | 0.4200 | -45.455% | 4 | 644 | -33.333% |
| 2026-09-29 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -23.000% | 1 | 643 | -63.636% |
| 2026-09-25 | 0.9100 | 1.0000 | 0.9100 | 1.0000 | +81.818% | 22 | 643 | -72.000% |
| 2026-09-23 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | -19.118% | 2 | 643 | -49.091% |
| 2026-09-22 | 0.7800 | 0.7800 | 0.5300 | 0.6800 | -16.049% | 598 | 157 | -58.824% |
| 2026-09-21 | 0.8500 | 1.2300 | 0.8100 | 0.8100 | -29.565% | 3 | 157 | -65.432% |
| 2026-09-16 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | +16.162% | 2 | 157 | -75.652% |
| 2026-09-15 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -16.102% | 1 | 156 | -71.717% |
| 2026-09-14 | 1.5200 | 1.5200 | 1.1800 | 1.1800 | -42.439% | 7 | 156 | -76.271% |
| 2026-09-10 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -13.502% | 1 | 155 | -86.341% |
| 2026-09-09 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -8.846% | 11 | 158 | -88.186% |
| 2026-09-08 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +31.313% | 1 | 157 | -89.231% |
| 2026-09-04 | 1.9000 | 1.9800 | 1.7900 | 1.9800 | -13.537% | 3 | 157 | -85.859% |
| 2026-09-03 | 2.4300 | 2.4300 | 2.2700 | 2.2900 | +31.609% | 5 | 157 | -87.773% |
| 2026-08-31 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -22.667% | 1 | 158 | -83.908% |
| 2026-08-27 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -34.018% | 6 | 164 | -87.556% |
| 2026-08-26 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +6.562% | 1 | 165 | -91.789% |
| 2026-08-25 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +20.755% | 1 | 164 | -91.250% |
| 2026-08-24 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -8.935% | 2 | 164 | -89.434% |
| 2026-08-21 | 2.8800 | 2.9100 | 2.8800 | 2.9100 | -7.619% | 9 | 157 | -90.378% |
| 2026-08-13 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -23.544% | 1 | 157 | -91.111% |
| 2026-08-11 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -11.398% | 1 | 158 | -93.204% |
| 2026-08-10 | 4.7500 | 4.8000 | 4.6500 | 4.6500 | -36.735% | 16 | 167 | -93.978% |
| 2026-08-06 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -10.037% | 1 | 166 | -96.190% |
| 2026-08-03 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | -6.092% | 1 | 167 | -96.573% |
| 2026-07-31 | 9.0000 | 9.0000 | 8.7000 | 8.7000 | -11.224% | 2 | 168 | -96.782% |
| 2026-07-30 | 9.7000 | 9.8000 | 9.7000 | 9.8000 | +9.497% | 2 | 168 | -97.143% |
| 2026-07-28 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -7.350% | 1 | 169 | -96.872% |
| 2026-07-27 | 9.7500 | 9.8000 | 9.6600 | 9.6600 | -8.609% | 4 | 169 | -97.101% |
| 2026-07-24 | 10.6000 | 10.6000 | 10.5700 | 10.5700 | -4.775% | 2 | 169 | -97.351% |
| 2026-07-22 | 10.9000 | 11.1000 | 10.9000 | 11.1000 | +18.971% | 4 | 168 | -97.477% |
| 2026-07-20 | 9.0000 | 9.3300 | 9.0000 | 9.3300 | -0.745% | 3 | 168 | -96.999% |
| 2026-07-17 | 9.7000 | 9.7000 | 9.4000 | 9.4000 | -1.981% | 2 | 170 | -97.021% |
| 2026-07-15 | 8.7600 | 9.5900 | 8.7600 | 9.5900 | +6.556% | 3 | 168 | -97.080% |
| 2026-07-14 | 9.4000 | 9.4000 | 9.0000 | 9.0000 | -19.137% | 3 | 170 | -96.889% |
| 2026-07-10 | 10.7000 | 11.1300 | 10.6500 | 11.1300 | +1.274% | 5 | 170 | -97.484% |
| 2026-07-08 | 10.8000 | 10.9900 | 10.8000 | 10.9900 | +25.600% | 2 | 170 | -97.452% |
| 2026-07-07 | 8.8700 | 8.8700 | 8.7500 | 8.7500 | -9.044% | 11 | 161 | -96.800% |
| 2026-07-06 | 10.2300 | 10.2300 | 9.6200 | 9.6200 | -1.333% | 3 | 162 | -97.089% |
| 2026-07-02 | 9.7600 | 9.7600 | 9.7500 | 9.7500 | -3.751% | 3 | 162 | -97.128% |
| 2026-07-01 | 10.1600 | 10.1600 | 10.1300 | 10.1300 | -15.230% | 3 | 160 | -97.236% |
| 2026-06-29 | 12.6900 | 12.6900 | 11.8800 | 11.9500 | -15.726% | 12 | 168 | -97.657% |
| 2026-06-26 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | -3.208% | 3 | 165 | -98.025% |
| 2026-06-23 | 15.8500 | 15.8500 | 14.5500 | 14.6500 | -12.433% | 3 | 165 | -98.089% |
| 2026-06-22 | 16.2500 | 16.8000 | 16.2500 | 16.7300 | +1.702% | 15 | 164 | -98.326% |
| 2026-06-18 | 15.8000 | 16.4500 | 15.8000 | 16.4500 | +0.612% | 2 | 163 | -98.298% |
| 2026-06-17 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +3.350% | 1 | 164 | -98.287% |
| 2026-06-16 | 16.0000 | 16.0000 | 15.8200 | 15.8200 | +7.109% | 2 | 162 | -98.230% |
| 2026-06-15 | 14.8000 | 14.8000 | 14.7500 | 14.7700 | -19.946% | 45 | 160 | -98.104% |
| 2026-06-11 | 18.5000 | 18.5000 | 18.4500 | 18.4500 | +13.190% | 2 | 160 | -98.482% |
| 2026-06-08 | 16.0000 | 16.4600 | 16.0000 | 16.3000 | +9.543% | 9 | 153 | -98.282% |
| 2026-06-04 | 15.0400 | 15.0400 | 14.8800 | 14.8800 | -2.745% | 7 | 160 | -98.118% |
| 2026-06-03 | 14.9500 | 15.5000 | 14.9500 | 15.3000 | +12.500% | 17 | 150 | -98.170% |
| 2026-06-02 | 12.9000 | 13.6000 | 12.9000 | 13.6000 | +19.613% | 7 | 152 | -97.941% |
| 2026-06-01 | 11.5000 | 11.5000 | 11.3700 | 11.3700 | -17.609% | 15 | 167 | -97.537% |
| 2026-05-29 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -9.508% | 1 | 167 | -97.971% |
| 2026-05-28 | 16.9000 | 16.9000 | 15.2500 | 15.2500 | -9.496% | 34 | 153 | -98.164% |
| 2026-05-27 | 14.2000 | 17.0000 | 14.2000 | 16.8500 | +159.231% | 16 | 142 | -98.338% |
| 2026-05-26 | 6.5500 | 6.5500 | 6.5000 | 6.5000 | -16.129% | 6 | 142 | -95.692% |
| 2026-05-22 | 7.2900 | 7.7500 | 7.2900 | 7.7500 | -16.216% | 6 | 140 | -96.387% |
| 2026-05-20 | 9.5000 | 9.8100 | 9.2500 | 9.2500 | -14.352% | 27 | 128 | -96.973% |
| 2026-05-15 | 11.3000 | 11.3000 | 10.8000 | 10.8000 | -15.625% | 2 | 130 | -97.407% |
| 2026-05-12 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -19.345% | 3 | 132 | -97.813% |
| 2026-05-06 | 15.9500 | 15.9500 | 15.8700 | 15.8700 | +8.699% | 5 | 137 | -98.236% |
| 2026-05-04 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -6.230% | 1 | 138 | -98.082% |
| 2026-05-01 | 16.7000 | 16.7500 | 15.5700 | 15.5700 | -7.266% | 11 | 140 | -98.202% |
| 2026-04-29 | 16.7900 | 16.7900 | 16.7900 | 16.7900 | -0.415% | 4 | 144 | -98.332% |
| 2026-04-24 | 17.6000 | 17.6800 | 16.8600 | 16.8600 | +14.305% | 23 | 144 | -98.339% |
| 2026-04-21 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -12.202% | 5 | 145 | -98.102% |
| 2026-04-16 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -18.248% | 1 | 145 | -98.333% |
| 2026-04-14 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -11.039% | 10 | 146 | -98.637% |
| 2026-04-10 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +19.689% | 12 | 148 | -98.788% |
| 2026-04-09 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +16.476% | 2 | 148 | -98.549% |
| 2026-04-02 | 16.5700 | 16.5700 | 16.5700 | 16.5700 | +2.284% | 1 | 147 | -98.310% |
| 2026-03-30 | 16.3500 | 16.3500 | 16.2000 | 16.2000 | -7.429% | 30 | 147 | -98.272% |
| 2026-03-27 | 17.1000 | 17.5000 | 17.1000 | 17.5000 | +35.870% | 5 | 139 | -98.400% |
| 2026-03-20 | 12.7000 | 12.8800 | 12.7000 | 12.8800 | +1.818% | 2 | 136 | -97.826% |
| 2026-03-13 | 13.0000 | 13.0000 | 12.6500 | 12.6500 | -0.784% | 8 | 136 | -97.787% |
| 2026-03-11 | 12.9500 | 13.1500 | 12.7000 | 12.7500 | +7.686% | 61 | 140 | -97.804% |
| 2026-03-05 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -8.642% | 5 | 95 | -97.635% |
| 2026-03-03 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | -13.715% | 1 | 90 | -97.840% |
| 2026-02-27 | 15.0000 | 15.0200 | 14.9300 | 15.0200 | +36.545% | 3 | 91 | -98.136% |
| 2026-02-26 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -15.385% | 1 | 91 | -97.455% |
| 2026-02-24 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +41.304% | 1 | 90 | -97.846% |
| 2026-02-12 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -0.541% | 17 | 89 | -96.957% |
| 2026-02-06 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +474.534% | 10 | 85 | -96.973% |
| 2025-11-10 | 1.5600 | 1.6100 | 1.5600 | 1.6100 | -45.424% | 3 | 85 | -82.609% |
| 2025-06-10 | 2.8800 | 2.9500 | 2.8800 | 2.9500 | -36.559% | 10 | 83 | -90.508% |
| 2025-05-29 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -2.923% | 1 | 76 | -93.978% |
| 2025-05-22 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -18.951% | 32 | 77 | -94.154% |
| 2025-05-07 | 5.8800 | 5.9100 | 5.8800 | 5.9100 | +2.962% | 4 | 51 | -95.262% |
| 2025-05-05 | 5.7100 | 5.7400 | 5.7100 | 5.7400 | -20.609% | 4 | 49 | -95.122% |
| 2025-04-30 | 7.0700 | 7.3300 | 7.0700 | 7.2300 | +4.783% | 6 | 49 | -96.127% |
| 2025-04-29 | 7.0900 | 7.2400 | 6.9000 | 6.9000 | -6.504% | 4 | 47 | -95.942% |
| 2025-04-28 | 7.2400 | 7.3800 | 7.2400 | 7.3800 | -8.323% | 2 | 48 | -96.206% |
| 2025-04-25 | 7.9600 | 8.0500 | 7.9600 | 8.0500 | +3.871% | 8 | 48 | -96.522% |
| 2025-03-06 | 7.5500 | 7.7500 | 7.5500 | 7.7500 | -27.907% | 30 | 18 | -96.387% |
| 2024-12-20 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -9.052% | 1 | 18 | -97.395% |
| 2024-10-25 | 11.8200 | 11.8200 | 11.8200 | 11.8200 | +10.158% | 2 | 17 | -97.631% |
| 2024-10-14 | 10.9000 | 10.9000 | 10.7300 | 10.7300 | -22.527% | 12 | 17 | -97.390% |
| 2024-10-03 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -7.667% | 3 | 17 | -97.978% |
| 2024-09-12 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -3.226% | 1 | 14 | -98.133% |
| 2024-09-04 | 15.9000 | 15.9000 | 15.5000 | 15.5000 | +11.271% | 2 | 14 | -98.194% |
| 2024-07-29 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | 0.000% | 12 | 12 | -97.990% |