Dark

ZS20261218P120
ZS Dec 18 2026 120.00 Put (ZS261218P00120000)
option OPRA

EOD

Aug 20, 2026

3.60+15.016%(+0.47)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.5800	3.6000	3.5800	3.6000	+15.016%	3	1,273	0.000%
2026-08-19	3.2000	3.2000	2.9900	3.1300	+0.968%	50	1,274	+15.016%
2026-08-18	3.1500	3.1500	3.1000	3.1000	-14.835%	5	1,228	+16.129%
2026-08-14	3.5200	3.7100	3.5200	3.6400	-10.784%	27	1,233	-1.099%
2026-08-13	4.0800	4.0800	4.0800	4.0800	-10.917%	1	1,250	-11.765%
2026-08-12	4.5800	4.5800	4.5800	4.5800	-0.435%	5	1,250	-21.397%
2026-08-11	4.6000	4.6000	4.6000	4.6000	-5.155%	1	1,245	-21.739%
2026-08-10	5.4700	5.4700	4.8500	4.8500	-26.515%	9	1,245	-25.773%
2026-08-07	6.5000	6.6000	6.5000	6.6000	-12.583%	6	1,242	-45.455%
2026-08-06	7.5500	7.5500	7.5500	7.5500	-5.031%	5	1,248	-52.318%
2026-08-04	8.4000	8.4900	7.9500	7.9500	-14.054%	9	1,253	-54.717%
2026-08-03	9.2500	9.2500	9.2500	9.2500	-10.194%	1	1,254	-61.081%
2026-07-31	10.3000	10.3000	10.3000	10.3000	-4.453%	1	1,254	-65.049%
2026-07-30	10.7800	10.7800	10.7800	10.7800	-12.358%	1	1,254	-66.605%
2026-07-24	12.3000	12.3000	12.3000	12.3000	-6.107%	5	1,255	-70.732%
2026-07-22	13.1000	13.1000	13.1000	13.1000	+12.834%	5	1,255	-72.519%
2026-07-21	11.6100	11.6100	11.6100	11.6100	+6.027%	2	1,255	-68.992%
2026-07-20	11.8000	11.8000	10.9500	10.9500	-6.410%	4	1,255	-67.123%
2026-07-16	11.7000	11.7000	11.7000	11.7000	+11.323%	1	1,253	-69.231%
2026-07-15	10.5100	10.5100	10.5100	10.5100	+0.095%	1	1,253	-65.747%
2026-07-14	10.5000	10.5000	10.5000	10.5000	-14.286%	5	1,254	-65.714%
2026-07-09	12.2500	12.2500	12.2500	12.2500	+17.113%	1	1,254	-70.612%
2026-07-07	11.1000	11.1000	10.4600	10.4600	-4.649%	31	1,254	-65.583%
2026-07-06	11.0800	11.0800	10.9700	10.9700	-6.159%	7	1,285	-67.183%
2026-07-02	11.6900	11.6900	11.6900	11.6900	-0.256%	1	1,290	-69.204%
2026-07-01	11.7900	11.7900	11.7200	11.7200	-14.453%	2	1,290	-69.283%
2026-06-30	13.7000	13.7000	13.7000	13.7000	-3.657%	1	1,288	-73.723%
2026-06-29	14.5000	14.5000	14.2200	14.2200	-21.868%	4	1,289	-74.684%
2026-06-25	18.2000	18.2000	18.2000	18.2000	-4.462%	1	1,291	-80.220%
2026-06-22	18.7000	19.4500	18.7000	19.0500	+3.815%	17	1,291	-81.102%
2026-06-16	18.3500	18.3500	18.3500	18.3500	-5.412%	1	1,286	-80.381%
2026-06-12	19.4000	19.4000	19.4000	19.4000	-9.346%	10	1,286	-81.443%
2026-06-11	21.4000	21.4000	21.4000	21.4000	-1.835%	2	1,286	-83.178%
2026-06-09	21.8000	21.8000	21.8000	21.8000	+13.838%	5	1,288	-83.486%
2026-06-08	19.1500	19.1500	19.1500	19.1500	+8.192%	2	1,288	-81.201%
2026-06-05	17.7000	17.7000	17.7000	17.7000	+3.207%	10	1,288	-79.661%
2026-06-04	17.2900	17.2900	17.1500	17.1500	-2.833%	3	1,278	-79.009%
2026-06-03	17.3000	17.8000	17.3000	17.6500	+12.780%	18	1,276	-79.603%
2026-06-02	15.5000	15.8000	15.4500	15.6500	+19.102%	10	1,274	-76.997%
2026-06-01	13.1100	13.1400	13.1100	13.1400	-24.699%	6	1,270	-72.603%
2026-05-29	17.0000	17.5900	17.0000	17.4500	-2.405%	19	1,270	-79.370%
2026-05-28	20.5000	20.5000	17.8800	17.8800	-5.447%	13	1,287	-79.866%
2026-05-27	16.4500	19.5000	16.1800	18.9100	+140.280%	85	1,291	-80.962%
2026-05-26	7.9700	7.9700	7.8700	7.8700	-11.474%	4	1,263	-54.257%
2026-05-22	9.7800	9.7800	8.8700	8.8900	-16.132%	11	1,266	-59.505%
2026-05-21	10.6000	10.6000	10.6000	10.6000	-5.357%	1	1,277	-66.038%
2026-05-20	10.9900	11.3800	10.9000	11.2000	+9.589%	39	1,277	-67.857%
2026-05-18	12.1800	12.1800	10.2200	10.2200	-30.000%	3	1,276	-64.775%
2026-05-12	14.6000	14.6000	14.6000	14.6000	0.000%	1	1,276	-75.342%
2026-05-11	14.6000	14.6000	14.6000	14.6000	+0.344%	1	1,276	-75.342%
2026-05-08	14.5500	14.5800	13.7700	14.5500	-0.547%	35	1,274	-75.258%
2026-05-07	14.5500	14.6300	14.5500	14.6300	-18.992%	5	1,307	-75.393%
2026-05-06	18.0700	18.0700	18.0600	18.0600	+8.468%	15	1,307	-80.066%
2026-05-04	16.6500	16.6500	16.6500	16.6500	-12.137%	1	1,292	-78.378%
2026-05-01	19.0500	19.0500	18.9500	18.9500	-6.880%	4	1,291	-81.003%
2026-04-30	20.3000	20.3600	19.4500	20.3500	+8.649%	83	1,291	-82.310%
2026-04-28	18.7300	18.7300	18.7000	18.7300	-2.397%	52	1,246	-80.779%
2026-04-24	19.9000	20.0700	19.1900	19.1900	-0.312%	17	1,194	-81.240%
2026-04-23	19.2500	19.2500	19.2500	19.2500	+11.530%	1	1,202	-81.299%
2026-04-21	16.7500	17.2600	16.6500	17.2600	-7.204%	7	1,202	-79.143%
2026-04-17	18.6000	18.6000	18.6000	18.6000	-3.377%	3	1,202	-80.645%
2026-04-16	19.3500	19.3500	19.2500	19.2500	-10.797%	30	1,199	-81.299%
2026-04-15	22.0800	22.0800	21.5600	21.5800	-6.621%	21	1,219	-83.318%
2026-04-14	23.1100	23.1100	23.1100	23.1100	-11.115%	2	1,219	-84.422%
2026-04-10	25.7000	26.3000	25.7000	26.0000	+11.111%	408	1,612	-86.154%
2026-04-09	21.4500	23.4000	21.4500	23.4000	+36.126%	19	1,612	-84.615%
2026-04-08	16.9000	17.1900	16.9000	17.1900	-6.322%	2	1,599	-79.058%
2026-03-30	18.4000	18.4000	18.2500	18.3500	-8.250%	19	1,599	-80.381%
2026-03-27	20.0000	20.0000	20.0000	20.0000	+37.457%	1	1,583	-82.000%
2026-03-20	14.5500	14.5500	14.5500	14.5500	+8.178%	1	1,582	-75.258%
2026-03-17	13.4500	13.4500	13.4500	13.4500	+2.672%	1	1,581	-73.234%
2026-03-09	13.1000	13.1000	13.1000	13.1000	-4.029%	2	1,581	-72.519%
2026-03-06	13.6500	13.6500	13.6500	13.6500	-3.873%	1	1,585	-73.626%
2026-03-04	14.2000	14.2000	14.2000	14.2000	-6.885%	3	1,586	-74.648%
2026-03-03	15.2500	15.2500	15.2500	15.2500	+0.461%	4	1,583	-76.393%
2026-03-02	15.1800	15.1800	15.1800	15.1800	-14.043%	2	1,580	-76.285%
2026-02-27	17.5400	17.6600	17.5400	17.6600	+41.167%	12	1,578	-79.615%
2026-02-26	12.8600	13.1100	12.5100	12.5100	-22.539%	96	1,584	-71.223%
2026-02-24	15.8800	16.2100	15.8800	16.1500	+62.475%	3	1,512	-77.709%
2026-02-12	9.9400	9.9400	9.9400	9.9400	-3.213%	20	1,512	-63.783%
2026-02-11	10.2700	10.3000	10.2700	10.2700	+9.722%	25	1,512	-64.946%
2026-02-10	9.1500	9.3600	9.0800	9.3600	-9.827%	3	1,509	-61.538%
2026-02-09	10.3800	10.3800	10.3800	10.3800	+1.367%	20	1,509	-65.318%
2026-02-06	10.2400	10.2400	10.2400	10.2400	+22.929%	1	1,509	-64.844%
2026-02-05	8.2700	8.3300	8.1500	8.3300	+33.067%	1,400	1,508	-56.783%
2026-02-03	5.6200	6.4500	5.6200	6.2600	+21.083%	30	305	-42.492%
2026-02-02	5.1600	5.3000	4.0200	5.1700	+51.170%	79	323	-30.368%
2025-12-24	3.4200	3.4200	3.4200	3.4200	+8.571%	2	404	+5.263%
2025-12-19	3.1800	3.2500	3.1200	3.1500	-13.462%	6	404	+14.286%
2025-12-05	3.3500	3.6400	2.3000	3.6400	+0.831%	53	407	-1.099%
2025-12-03	3.6100	3.6100	3.6100	3.6100	+14.603%	3	460	-0.277%
2025-11-26	3.1500	3.1500	3.1500	3.1500	+1.286%	1	462	+14.286%
2025-07-10	3.3000	3.3000	3.1100	3.1100	-8.529%	16	462	+15.756%
2025-06-30	3.4000	3.4000	3.4000	3.4000	+3.030%	2	478	+5.882%
2025-06-10	3.3000	3.3000	3.3000	3.3000	-14.286%	11	478	+9.091%
2025-05-30	4.2400	4.2400	1.6900	3.8500	-29.872%	114	468	-6.494%
2025-05-22	4.8700	6.3900	4.8700	5.4900	-14.486%	258	525	-34.426%
2025-05-13	6.4200	6.4200	6.4200	6.4200	+5.419%	200	269	-43.925%
2025-05-12	6.0900	6.0900	6.0900	6.0900	-9.510%	1	69	-40.887%
2025-05-07	6.5800	6.7300	6.5800	6.7300	+2.280%	2	70	-46.508%
2025-05-05	6.3700	6.5800	6.3700	6.5800	-19.756%	2	70	-45.289%
2025-04-30	8.0000	8.2000	8.0000	8.2000	+0.244%	2	70	-56.098%
2025-04-29	7.9900	8.1800	7.9900	8.1800	-41.151%	2	70	-55.990%
2025-04-07	13.9000	13.9000	13.9000	13.9000	+39.139%	3	70	-74.101%
2025-03-31	9.9900	9.9900	9.9900	9.9900	-6.373%	10	67	-63.964%
2025-03-10	10.5800	10.6700	10.5800	10.6700	+14.855%	5	69	-66.261%
2025-03-07	9.2000	9.4700	9.2000	9.2900	+8.655%	52	73	-61.249%
2025-03-06	9.3300	9.3300	8.5500	8.5500	+0.117%	33	48	-57.895%
2025-02-14	8.5400	8.5400	8.5400	8.5400	-2.955%	2	48	-57.845%
2025-02-11	8.8000	8.8000	8.8000	8.8000	-10.204%	1	48	-59.091%
2025-02-03	9.8000	9.8000	9.8000	9.8000	+2.190%	31	47	-63.265%
2025-01-31	9.5900	9.5900	9.5900	9.5900	-1.134%	2	20	-62.461%
2025-01-29	9.7000	9.7000	9.7000	9.7000	-7.177%	1	20	-62.887%
2025-01-23	10.8000	10.8000	10.4500	10.4500	-1.415%	2	19	-65.550%
2025-01-22	10.6000	10.6000	10.6000	10.6000	-0.469%	1	18	-66.038%
2025-01-21	10.6500	10.6500	10.6500	10.6500	-3.182%	1	19	-66.197%
2025-01-17	11.0000	11.0000	11.0000	11.0000	+1.852%	2	19	-67.273%
2024-12-18	10.8000	10.8000	10.8000	10.8000	+11.340%	1	19	-66.667%
2024-12-04	9.9000	9.9000	9.7000	9.7000	-10.599%	2	18	-62.887%
2024-12-03	10.8500	10.8500	10.8500	10.8500	+9.596%	1	19	-66.820%
2024-12-02	9.6900	9.9000	9.6900	9.9000	-6.604%	2	19	-63.636%
2024-11-27	10.6000	10.6000	10.6000	10.6000	+6.000%	1	18	-66.038%
2024-11-25	10.0000	10.0000	10.0000	10.0000	0.000%	1	18	-64.000%
2024-11-22	10.0000	10.0000	10.0000	10.0000	-13.941%	2	17	-64.000%
2024-11-07	11.6200	11.6200	11.6200	11.6200	-12.697%	5	16	-69.019%
2024-11-04	13.3100	13.3100	13.3100	13.3100	+3.178%	1	16	-72.953%
2024-10-28	12.9000	12.9000	12.9000	12.9000	-2.494%	1	17	-72.093%
2024-10-25	13.2300	13.2300	13.2300	13.2300	+10.250%	2	16	-72.789%
2024-10-17	12.0000	12.0000	12.0000	12.0000	+2.564%	1	16	-70.000%
2024-10-15	11.7000	11.7000	11.7000	11.7000	0.000%	1	15	-69.231%
2024-10-14	11.7000	11.7000	11.7000	11.7000	0.000%	1	14	-69.231%
2024-10-11	11.7000	11.7000	11.7000	11.7000	-5.186%	2	13	-69.231%
2024-10-10	12.7000	12.7000	12.3400	12.3400	-8.593%	5	13	-70.827%
2024-10-09	13.5000	13.5000	13.5000	13.5000	-10.000%	1	17	-73.333%
2024-10-07	15.0500	15.0500	14.9500	15.0000	-18.078%	7	17	-76.000%
2024-09-04	17.5600	18.3100	17.0000	18.3100	+44.287%	4	10	-80.339%
2024-08-30	12.6900	12.6900	12.6900	12.6900	-2.385%	2	5	-71.631%
2024-08-23	13.0000	13.0000	13.0000	13.0000	0.000%	2	5	-72.308%
2024-08-20	13.0000	13.0000	13.0000	13.0000	-19.255%	1	4	-72.308%
2024-08-14	16.1000	16.1000	16.1000	16.1000	+19.259%	1	3	-77.640%
2024-07-08	12.5000	13.5000	12.5000	13.5000	-7.216%	2	3	-73.333%
2024-06-27	14.5500	14.5500	14.5500	14.5500	-6.190%	1	2	-75.258%
2024-06-11	15.5100	15.5100	15.5100	15.5100	+2.039%	1	3	-76.789%
2024-06-10	15.2000	15.2000	15.2000	15.2000	-7.879%	1	4	-76.316%
2024-06-06	16.5000	16.5000	16.5000	16.5000	-8.333%	1	3	-78.182%
2024-05-31	17.6000	18.0000	17.6000	18.0000	-10.000%	4	4	-80.000%
2024-05-30	20.0000	20.0000	20.0000	20.0000	+14.286%	1	3	-82.000%
2024-05-21	17.7700	17.7700	17.5000	17.5000	0.000%	2	2	-79.429%

.dark-mode .hcdp00{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hcdp00{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218P120ZS Dec 18 2026 120.00 Put (ZS261218P00120000)option OPRA

ZS20261218P120
ZS Dec 18 2026 120.00 Put (ZS261218P00120000)
option OPRA