Dark

ZS20261218P125
ZS Dec 18 2026 125.00 Put (ZS261218P00125000)
option OPRA

EOD

Aug 20, 2026

4.52+13.854%(+0.55)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.4500	4.5500	4.2500	4.5200	+13.854%	12	605	0.000%
2026-08-19	3.9700	3.9700	3.9700	3.9700	+11.831%	1	615	+13.854%
2026-08-18	3.5500	3.5500	3.5500	3.5500	-19.318%	2	615	+27.324%
2026-08-14	4.4000	4.4000	4.4000	4.4000	-12.000%	1	613	+2.727%
2026-08-13	5.0000	5.0000	5.0000	5.0000	-13.495%	1	612	-9.600%
2026-08-12	5.7800	5.7800	5.7800	5.7800	-7.223%	1	612	-21.799%
2026-08-11	6.2300	6.2300	6.2300	6.2300	-0.160%	1	613	-27.448%
2026-08-10	7.6000	7.6000	6.2400	6.2400	-16.354%	2	613	-27.564%
2026-08-07	7.7300	7.7300	7.4600	7.4600	-17.019%	2	612	-39.410%
2026-08-06	8.9800	8.9900	8.9800	8.9900	+4.779%	3	612	-49.722%
2026-08-05	8.5800	8.5800	8.5800	8.5800	-11.546%	1	613	-47.319%
2026-08-04	9.6200	9.7000	9.6200	9.7000	-14.083%	4	612	-53.402%
2026-08-03	10.8000	11.2900	10.7900	11.2900	-3.504%	133	611	-59.965%
2026-07-28	12.1400	12.1400	11.7000	11.7000	-16.667%	2	502	-61.368%
2026-07-27	13.7000	14.0400	13.7000	14.0400	-8.949%	3	502	-67.806%
2026-07-23	15.4200	15.4200	15.4200	15.4200	+8.745%	1	503	-70.687%
2026-07-22	13.5700	14.1800	13.5700	14.1800	+4.727%	3	502	-68.124%
2026-07-21	13.5400	13.5400	13.5400	13.5400	-1.168%	2	502	-66.617%
2026-07-17	13.1800	13.7000	13.1800	13.7000	-2.003%	4	500	-67.007%
2026-07-16	13.9800	13.9800	13.9800	13.9800	+4.328%	1	501	-67.668%
2026-07-15	12.7600	13.4000	12.7600	13.4000	+7.890%	2	501	-66.269%
2026-07-14	12.4200	12.4200	12.4200	12.4200	-17.748%	1	502	-63.607%
2026-07-13	15.1000	15.1000	15.1000	15.1000	-2.581%	1	502	-70.066%
2026-07-10	15.3000	15.5300	15.0100	15.5000	+9.541%	7	501	-70.839%
2026-07-08	13.8800	14.1500	13.8800	14.1500	+15.889%	2	497	-68.057%
2026-07-07	12.0100	12.2100	12.0100	12.2100	-4.235%	4	497	-62.981%
2026-07-06	14.0700	14.0700	12.7500	12.7500	-8.929%	2	494	-64.549%
2026-07-01	14.0000	14.0000	14.0000	14.0000	-8.437%	2	493	-67.714%
2026-06-30	15.2900	15.2900	15.2900	15.2900	-15.525%	1	493	-70.438%
2026-06-29	18.1000	18.1000	18.1000	18.1000	-3.723%	1	493	-75.028%
2026-06-26	20.7000	20.7000	18.8000	18.8000	-12.558%	5	493	-75.957%
2026-06-25	21.5000	21.5000	21.5000	21.5000	+8.696%	2	496	-78.977%
2026-06-23	19.7800	19.7800	19.7800	19.7800	-5.899%	2	494	-77.149%
2026-06-18	22.0500	22.0500	21.0200	21.0200	-2.187%	27	487	-78.497%
2026-06-17	21.2400	21.4900	20.8500	21.4900	+0.421%	11	487	-78.967%
2026-06-16	21.0800	21.4000	21.0800	21.4000	+2.638%	92	487	-78.879%
2026-06-12	21.5000	21.5000	20.8500	20.8500	-9.544%	4	425	-78.321%
2026-06-11	24.4000	24.4000	23.0500	23.0500	+0.655%	50	425	-80.390%
2026-06-10	22.2000	22.9000	21.9000	22.9000	-3.782%	12	413	-80.262%
2026-06-09	23.3300	24.5000	23.3300	23.8000	+8.527%	11	424	-81.008%
2026-06-08	21.9000	21.9300	21.9000	21.9300	+9.377%	3	424	-79.389%
2026-06-04	20.0500	20.0500	20.0500	20.0500	-0.298%	5	421	-77.456%
2026-06-03	19.7500	20.1100	19.7000	20.1100	+13.938%	16	426	-77.524%
2026-06-02	17.7000	17.7000	17.6500	17.6500	+15.738%	3	434	-74.391%
2026-06-01	16.7000	16.7000	14.9500	15.2500	-15.278%	16	434	-70.361%
2026-05-29	20.9300	20.9300	18.0000	18.0000	-11.894%	28	446	-74.889%
2026-05-28	23.4000	23.6800	19.9000	20.4300	-6.069%	20	450	-77.876%
2026-05-27	17.7700	22.4600	17.7700	21.7500	+103.271%	81	438	-79.218%
2026-05-22	10.7000	10.7000	10.7000	10.7000	-16.078%	20	406	-57.757%
2026-05-20	12.4500	12.7500	12.4500	12.7500	+11.354%	39	414	-64.549%
2026-05-19	11.7000	11.7000	11.4500	11.4500	-4.184%	9	409	-60.524%
2026-05-18	12.0000	12.2800	11.9500	11.9500	-17.586%	16	409	-62.176%
2026-05-15	14.7500	14.7500	14.5000	14.5000	-7.643%	3	409	-68.828%
2026-05-14	15.7000	15.7000	15.7000	15.7000	-5.706%	1	408	-71.210%
2026-05-13	16.7000	16.7000	16.6500	16.6500	-0.478%	2	407	-72.853%
2026-05-11	16.7300	16.7300	16.7300	16.7300	+1.702%	1	407	-72.983%
2026-05-07	16.2500	16.4500	16.2500	16.4500	-16.877%	19	406	-72.523%
2026-05-06	20.2200	20.2200	19.7900	19.7900	+3.288%	8	424	-77.160%
2026-05-05	19.0000	19.1600	19.0000	19.1600	-10.467%	50	432	-76.409%
2026-05-01	21.5000	21.5000	21.4000	21.4000	+14.439%	3	432	-78.879%
2026-04-21	18.7000	18.7000	18.7000	18.7000	-10.053%	10	432	-75.829%
2026-04-17	20.7300	20.7900	20.7000	20.7900	-4.938%	45	432	-78.259%
2026-04-16	21.8700	21.8700	21.8700	21.8700	-23.851%	1	392	-79.332%
2026-04-10	28.7200	28.7200	28.7200	28.7200	+9.535%	2	392	-84.262%
2026-04-09	21.9300	26.2200	21.9300	26.2200	+28.215%	6	392	-82.761%
2026-03-30	20.5500	20.5500	20.4500	20.4500	-7.340%	3	390	-77.897%
2026-03-27	22.8700	22.8700	22.0700	22.0700	+22.816%	3	390	-79.520%
2026-03-24	17.9700	17.9700	17.9700	17.9700	+12.313%	1	389	-74.847%
2026-03-23	16.0000	16.0000	16.0000	16.0000	-2.141%	1	390	-71.750%
2026-03-20	16.3500	16.3500	16.3500	16.3500	+8.350%	1	389	-72.355%
2026-03-18	15.0900	15.0900	15.0900	15.0900	-2.077%	1	388	-70.046%
2026-03-17	15.4100	15.4100	15.4100	15.4100	+4.759%	1	389	-70.668%
2026-03-05	14.7100	14.7100	14.7100	14.7100	-9.920%	1	388	-69.273%
2026-03-03	16.4000	16.4000	16.3300	16.3300	-14.053%	2	389	-72.321%
2026-02-27	19.0000	19.0000	19.0000	19.0000	+30.584%	1	391	-76.211%
2026-02-26	14.5600	14.6400	14.5500	14.5500	-20.752%	21	391	-68.935%
2026-02-25	18.3600	18.3600	18.3600	18.3600	-5.067%	1	390	-75.381%
2026-02-24	18.1000	19.3400	17.9100	19.3400	+8.045%	27	390	-76.629%
2026-02-23	18.0500	18.0500	17.9000	17.9000	+59.821%	3	395	-74.749%
2026-02-12	11.2000	11.2000	11.2000	11.2000	-0.621%	10	394	-59.643%
2026-02-11	11.2700	11.2700	11.2700	11.2700	-0.880%	1	404	-59.894%
2026-02-06	11.3700	11.3700	11.3700	11.3700	+37.818%	20	403	-60.246%
2026-02-05	8.2500	8.2500	8.2500	8.2500	-0.841%	20	423	-45.212%
2026-02-04	8.0200	8.3200	8.0200	8.3200	+4.000%	15	443	-45.673%
2026-02-03	6.2800	8.0000	6.2800	8.0000	+73.913%	9	458	-43.500%
2026-01-12	4.6000	4.6000	4.6000	4.6000	+4.545%	1	459	-1.739%
2026-01-08	4.4000	4.4000	4.4000	4.4000	+17.647%	1	460	+2.727%
2025-12-23	3.7400	3.7400	3.7400	3.7400	-1.579%	20	460	+20.856%
2025-12-19	3.6900	3.8500	3.5900	3.8000	0.000%	4	441	+18.947%
2025-12-08	3.8000	3.8000	3.8000	3.8000	-2.564%	301	443	+18.947%
2025-12-02	3.9000	3.9000	3.9000	3.9000	+8.333%	1	476	+15.897%
2025-11-28	3.6000	3.6000	3.6000	3.6000	+30.435%	300	475	+25.556%
2025-11-07	2.7600	2.7600	2.7600	2.7600	+2.602%	1	175	+63.768%
2025-10-10	2.6100	2.6900	2.6100	2.6900	-32.242%	2	175	+68.030%
2025-07-16	3.9700	3.9700	3.9700	3.9700	+5.867%	100	175	+13.854%
2025-06-10	3.8000	3.8000	3.7500	3.7500	+11.607%	11	277	+20.533%
2025-06-09	3.3600	3.3600	3.3600	3.3600	-18.049%	10	266	+34.524%
2025-06-02	4.1700	4.1700	4.0400	4.1000	-11.063%	50	266	+10.244%
2025-05-30	4.6100	4.6100	4.6100	4.6100	-38.533%	480	248	-1.952%
2025-05-07	7.4600	7.5000	7.4600	7.5000	+2.881%	4	8	-39.733%
2025-05-05	7.2300	7.2900	7.2300	7.2900	-21.359%	4	8	-37.997%
2025-04-30	8.9700	9.2900	8.9700	9.2700	+6.552%	6	6	-51.241%
2025-04-29	8.9500	9.1300	8.7000	8.7000	-47.904%	6	4	-48.046%
2024-10-07	16.7000	16.7000	16.7000	16.7000	+14.305%	4	5	-72.934%
2024-08-20	14.6100	14.6100	14.6100	14.6100	-23.468%	1	1	-69.062%
2024-08-02	19.0900	19.0900	19.0900	19.0900	+1.273%	2	1	-76.323%
2024-06-05	18.8500	18.8500	18.8500	18.8500	-3.827%	1	1	-76.021%
2024-05-31	19.6000	19.6000	19.6000	19.6000	0.000%	2	1	-76.939%

.dark-mode .r4Pym6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r4Pym6{ color: #333333; background-color: white; border: 2px solid #333333; }ZS20261218P125ZS Dec 18 2026 125.00 Put (ZS261218P00125000)option OPRA

ZS20261218P125
ZS Dec 18 2026 125.00 Put (ZS261218P00125000)
option OPRA