ZS261218P00125000
ZS Dec 18 2026 125.00 Put
optionOPRA
InactiveOct 12, 2026
0.26USD-25.714%(-0.09)10Vol595OI
ZS261218P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -25.714% | 10 | 605 | 0.000% |
| 2026-10-09 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | -50.000% | 2 | 604 | -25.714% |
| 2026-10-06 | 0.8500 | 0.8500 | 0.7000 | 0.7000 | -44.000% | 2 | 604 | -62.857% |
| 2026-10-02 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +10.619% | 1 | 605 | -79.200% |
| 2026-10-01 | 1.2000 | 1.2000 | 1.1300 | 1.1300 | -9.600% | 3 | 607 | -76.991% |
| 2026-09-30 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | -12.587% | 5 | 607 | -79.200% |
| 2026-09-28 | 1.3200 | 1.4300 | 1.3000 | 1.4300 | -9.494% | 8 | 606 | -81.818% |
| 2026-09-25 | 1.5600 | 1.6400 | 1.5600 | 1.5800 | +71.739% | 9 | 598 | -83.544% |
| 2026-09-24 | 0.7800 | 0.9200 | 0.7800 | 0.9200 | -3.158% | 3 | 598 | -71.739% |
| 2026-09-23 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -3.061% | 1 | 598 | -72.632% |
| 2026-09-22 | 1.1300 | 1.1600 | 0.9800 | 0.9800 | -20.325% | 15 | 585 | -73.469% |
| 2026-09-21 | 1.5800 | 1.5800 | 1.2000 | 1.2300 | -25.455% | 32 | 586 | -78.862% |
| 2026-09-17 | 1.8400 | 1.8400 | 1.6500 | 1.6500 | -19.512% | 2 | 586 | -84.242% |
| 2026-09-16 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +2.500% | 1 | 586 | -87.317% |
| 2026-09-15 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -1.478% | 2 | 584 | -87.000% |
| 2026-09-14 | 3.0000 | 3.0000 | 1.9400 | 2.0300 | -45.867% | 30 | 608 | -87.192% |
| 2026-09-09 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | -6.948% | 7 | 613 | -93.067% |
| 2026-09-08 | 3.7800 | 4.7100 | 3.7800 | 4.0300 | +22.492% | 15 | 610 | -93.548% |
| 2026-09-04 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -16.709% | 1 | 609 | -92.097% |
| 2026-09-03 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | -8.140% | 31 | 615 | -93.418% |
| 2026-09-02 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +22.857% | 10 | 615 | -93.953% |
| 2026-09-01 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +22.807% | 10 | 605 | -92.571% |
| 2026-08-31 | 2.9100 | 2.9100 | 2.8500 | 2.8500 | -17.391% | 3 | 606 | -90.877% |
| 2026-08-27 | 4.2500 | 4.2500 | 3.4500 | 3.4500 | -38.393% | 31 | 611 | -92.464% |
| 2026-08-25 | 5.0000 | 5.6600 | 5.0000 | 5.6000 | +28.736% | 33 | 605 | -95.357% |
| 2026-08-21 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -3.761% | 1 | 605 | -94.023% |
| 2026-08-20 | 4.4500 | 4.5500 | 4.2500 | 4.5200 | +13.854% | 12 | 615 | -94.248% |
| 2026-08-19 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +11.831% | 1 | 615 | -93.451% |
| 2026-08-18 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -19.318% | 2 | 613 | -92.676% |
| 2026-08-14 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -12.000% | 1 | 612 | -94.091% |
| 2026-08-13 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -13.495% | 1 | 612 | -94.800% |
| 2026-08-12 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -7.223% | 1 | 613 | -95.502% |
| 2026-08-11 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -0.160% | 1 | 613 | -95.827% |
| 2026-08-10 | 7.6000 | 7.6000 | 6.2400 | 6.2400 | -16.354% | 2 | 612 | -95.833% |
| 2026-08-07 | 7.7300 | 7.7300 | 7.4600 | 7.4600 | -17.019% | 2 | 612 | -96.515% |
| 2026-08-06 | 8.9800 | 8.9900 | 8.9800 | 8.9900 | +4.779% | 3 | 613 | -97.108% |
| 2026-08-05 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -11.546% | 1 | 612 | -96.970% |
| 2026-08-04 | 9.6200 | 9.7000 | 9.6200 | 9.7000 | -14.083% | 4 | 611 | -97.320% |
| 2026-08-03 | 10.8000 | 11.2900 | 10.7900 | 11.2900 | -3.504% | 133 | 502 | -97.697% |
| 2026-07-28 | 12.1400 | 12.1400 | 11.7000 | 11.7000 | -16.667% | 2 | 502 | -97.778% |
| 2026-07-27 | 13.7000 | 14.0400 | 13.7000 | 14.0400 | -8.949% | 3 | 503 | -98.148% |
| 2026-07-23 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | +8.745% | 1 | 502 | -98.314% |
| 2026-07-22 | 13.5700 | 14.1800 | 13.5700 | 14.1800 | +4.727% | 3 | 502 | -98.166% |
| 2026-07-21 | 13.5400 | 13.5400 | 13.5400 | 13.5400 | -1.168% | 2 | 500 | -98.080% |
| 2026-07-17 | 13.1800 | 13.7000 | 13.1800 | 13.7000 | -2.003% | 4 | 501 | -98.102% |
| 2026-07-16 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | +4.328% | 1 | 501 | -98.140% |
| 2026-07-15 | 12.7600 | 13.4000 | 12.7600 | 13.4000 | +7.890% | 2 | 502 | -98.060% |
| 2026-07-14 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | -17.748% | 1 | 502 | -97.907% |
| 2026-07-13 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -2.581% | 1 | 501 | -98.278% |
| 2026-07-10 | 15.3000 | 15.5300 | 15.0100 | 15.5000 | +9.541% | 7 | 497 | -98.323% |
| 2026-07-08 | 13.8800 | 14.1500 | 13.8800 | 14.1500 | +15.889% | 2 | 497 | -98.163% |
| 2026-07-07 | 12.0100 | 12.2100 | 12.0100 | 12.2100 | -4.235% | 4 | 494 | -97.871% |
| 2026-07-06 | 14.0700 | 14.0700 | 12.7500 | 12.7500 | -8.929% | 2 | 493 | -97.961% |
| 2026-07-01 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -8.437% | 2 | 493 | -98.143% |
| 2026-06-30 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | -15.525% | 1 | 493 | -98.300% |
| 2026-06-29 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -3.723% | 1 | 493 | -98.564% |
| 2026-06-26 | 20.7000 | 20.7000 | 18.8000 | 18.8000 | -12.558% | 5 | 496 | -98.617% |
| 2026-06-25 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +8.696% | 2 | 494 | -98.791% |
| 2026-06-23 | 19.7800 | 19.7800 | 19.7800 | 19.7800 | -5.899% | 2 | 494 | -98.686% |
| 2026-06-18 | 22.0500 | 22.0500 | 21.0200 | 21.0200 | -2.187% | 27 | 491 | -98.763% |
| 2026-06-17 | 21.2400 | 21.4900 | 20.8500 | 21.4900 | +0.421% | 11 | 487 | -98.790% |
| 2026-06-16 | 21.0800 | 21.4000 | 21.0800 | 21.4000 | +2.638% | 92 | 423 | -98.785% |
| 2026-06-12 | 21.5000 | 21.5000 | 20.8500 | 20.8500 | -9.544% | 4 | 425 | -98.753% |
| 2026-06-11 | 24.4000 | 24.4000 | 23.0500 | 23.0500 | +0.655% | 50 | 413 | -98.872% |
| 2026-06-10 | 22.2000 | 22.9000 | 21.9000 | 22.9000 | -3.782% | 12 | 424 | -98.865% |
| 2026-06-09 | 23.3300 | 24.5000 | 23.3300 | 23.8000 | +8.527% | 11 | 424 | -98.908% |
| 2026-06-08 | 21.9000 | 21.9300 | 21.9000 | 21.9300 | +9.377% | 3 | 421 | -98.814% |
| 2026-06-04 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | -0.298% | 5 | 426 | -98.703% |
| 2026-06-03 | 19.7500 | 20.1100 | 19.7000 | 20.1100 | +13.938% | 16 | 434 | -98.707% |
| 2026-06-02 | 17.7000 | 17.7000 | 17.6500 | 17.6500 | +15.738% | 3 | 434 | -98.527% |
| 2026-06-01 | 16.7000 | 16.7000 | 14.9500 | 15.2500 | -15.278% | 16 | 446 | -98.295% |
| 2026-05-29 | 20.9300 | 20.9300 | 18.0000 | 18.0000 | -11.894% | 28 | 450 | -98.556% |
| 2026-05-28 | 23.4000 | 23.6800 | 19.9000 | 20.4300 | -6.069% | 20 | 438 | -98.727% |
| 2026-05-27 | 17.7700 | 22.4600 | 17.7700 | 21.7500 | +103.271% | 81 | 406 | -98.805% |
| 2026-05-22 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -16.078% | 20 | 414 | -97.570% |
| 2026-05-20 | 12.4500 | 12.7500 | 12.4500 | 12.7500 | +11.354% | 39 | 409 | -97.961% |
| 2026-05-19 | 11.7000 | 11.7000 | 11.4500 | 11.4500 | -4.184% | 9 | 409 | -97.729% |
| 2026-05-18 | 12.0000 | 12.2800 | 11.9500 | 11.9500 | -17.586% | 16 | 411 | -97.824% |
| 2026-05-15 | 14.7500 | 14.7500 | 14.5000 | 14.5000 | -7.643% | 3 | 408 | -98.207% |
| 2026-05-14 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -5.706% | 1 | 407 | -98.344% |
| 2026-05-13 | 16.7000 | 16.7000 | 16.6500 | 16.6500 | -0.478% | 2 | 407 | -98.438% |
| 2026-05-11 | 16.7300 | 16.7300 | 16.7300 | 16.7300 | +1.702% | 1 | 406 | -98.446% |
| 2026-05-07 | 16.2500 | 16.4500 | 16.2500 | 16.4500 | -16.877% | 19 | 424 | -98.419% |
| 2026-05-06 | 20.2200 | 20.2200 | 19.7900 | 19.7900 | +3.288% | 8 | 432 | -98.686% |
| 2026-05-05 | 19.0000 | 19.1600 | 19.0000 | 19.1600 | -10.467% | 50 | 435 | -98.643% |
| 2026-05-01 | 21.5000 | 21.5000 | 21.4000 | 21.4000 | +14.439% | 3 | 432 | -98.785% |
| 2026-04-21 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -10.053% | 10 | 432 | -98.610% |
| 2026-04-17 | 20.7300 | 20.7900 | 20.7000 | 20.7900 | -4.938% | 45 | 432 | -98.749% |
| 2026-04-16 | 21.8700 | 21.8700 | 21.8700 | 21.8700 | -23.851% | 1 | 392 | -98.811% |
| 2026-04-10 | 28.7200 | 28.7200 | 28.7200 | 28.7200 | +9.535% | 2 | 392 | -99.095% |
| 2026-04-09 | 21.9300 | 26.2200 | 21.9300 | 26.2200 | +28.215% | 6 | 392 | -99.008% |
| 2026-03-30 | 20.5500 | 20.5500 | 20.4500 | 20.4500 | -7.340% | 3 | 390 | -98.729% |
| 2026-03-27 | 22.8700 | 22.8700 | 22.0700 | 22.0700 | +22.816% | 3 | 390 | -98.822% |
| 2026-03-24 | 17.9700 | 17.9700 | 17.9700 | 17.9700 | +12.312% | 1 | 389 | -98.553% |
| 2026-03-23 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -2.141% | 1 | 390 | -98.375% |
| 2026-03-20 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +8.350% | 1 | 389 | -98.410% |
| 2026-03-18 | 15.0900 | 15.0900 | 15.0900 | 15.0900 | -2.077% | 1 | 388 | -98.277% |
| 2026-03-17 | 15.4100 | 15.4100 | 15.4100 | 15.4100 | +4.759% | 1 | 389 | -98.313% |
| 2026-03-05 | 14.7100 | 14.7100 | 14.7100 | 14.7100 | -9.920% | 1 | 388 | -98.232% |
| 2026-03-03 | 16.4000 | 16.4000 | 16.3300 | 16.3300 | -14.053% | 2 | 389 | -98.408% |
| 2026-02-27 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +30.584% | 1 | 391 | -98.632% |
| 2026-02-26 | 14.5600 | 14.6400 | 14.5500 | 14.5500 | -20.752% | 21 | 391 | -98.213% |
| 2026-02-25 | 18.3600 | 18.3600 | 18.3600 | 18.3600 | -5.067% | 1 | 390 | -98.584% |
| 2026-02-24 | 18.1000 | 19.3400 | 17.9100 | 19.3400 | +8.045% | 27 | 390 | -98.656% |
| 2026-02-23 | 18.0500 | 18.0500 | 17.9000 | 17.9000 | +59.821% | 3 | 395 | -98.547% |
| 2026-02-12 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -0.621% | 10 | 394 | -97.679% |
| 2026-02-11 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -0.880% | 1 | 404 | -97.693% |
| 2026-02-06 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | +37.818% | 20 | 403 | -97.713% |
| 2026-02-05 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -0.841% | 20 | 423 | -96.848% |
| 2026-02-04 | 8.0200 | 8.3200 | 8.0200 | 8.3200 | +4.000% | 15 | 443 | -96.875% |
| 2026-02-03 | 6.2800 | 8.0000 | 6.2800 | 8.0000 | +73.913% | 9 | 458 | -96.750% |
| 2026-01-12 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +4.545% | 1 | 459 | -94.348% |
| 2026-01-08 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +17.647% | 1 | 460 | -94.091% |
| 2025-12-23 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -1.579% | 20 | 460 | -93.048% |
| 2025-12-19 | 3.6900 | 3.8500 | 3.5900 | 3.8000 | 0.000% | 4 | 441 | -93.158% |
| 2025-12-08 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -2.564% | 301 | 443 | -93.158% |
| 2025-12-02 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +8.333% | 1 | 476 | -93.333% |
| 2025-11-28 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +30.435% | 300 | 475 | -92.778% |
| 2025-11-07 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +2.602% | 1 | 175 | -90.580% |
| 2025-10-10 | 2.6100 | 2.6900 | 2.6100 | 2.6900 | -32.242% | 2 | 175 | -90.335% |
| 2025-07-16 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +5.867% | 100 | 175 | -93.451% |
| 2025-06-10 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | +11.607% | 11 | 277 | -93.067% |
| 2025-06-09 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -18.049% | 10 | 266 | -92.262% |
| 2025-06-02 | 4.1700 | 4.1700 | 4.0400 | 4.1000 | -11.063% | 50 | 266 | -93.659% |
| 2025-05-30 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -38.533% | 480 | 248 | -94.360% |
| 2025-05-07 | 7.4600 | 7.5000 | 7.4600 | 7.5000 | +2.881% | 4 | 8 | -96.533% |
| 2025-05-05 | 7.2300 | 7.2900 | 7.2300 | 7.2900 | -21.359% | 4 | 8 | -96.433% |
| 2025-04-30 | 8.9700 | 9.2900 | 8.9700 | 9.2700 | +6.552% | 6 | 6 | -97.195% |
| 2025-04-29 | 8.9500 | 9.1300 | 8.7000 | 8.7000 | -47.904% | 6 | 4 | -97.011% |
| 2024-10-07 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +14.305% | 4 | 5 | -98.443% |
| 2024-08-20 | 14.6100 | 14.6100 | 14.6100 | 14.6100 | -23.468% | 1 | 1 | -98.220% |
| 2024-08-02 | 19.0900 | 19.0900 | 19.0900 | 19.0900 | +1.273% | 2 | 1 | -98.638% |
| 2024-06-05 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -3.827% | 1 | 1 | -98.621% |
| 2024-05-31 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | 0.000% | 2 | 1 | -98.673% |